欣興 (3037)-統一-士林券商分點個股進出

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－統一-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6	160.83	5	161.30	160.50	1	20,395	0.00%
2024/11/20	2.1	159.74	0.1	160.50	157.50	2	20,772	0.01%
2024/11/19	0.1	160.00	0.1	160.50	159.50	0	20,930	0.00%
2024/11/18	5.1	158.01	1.1	159.50	159.00	4	20,926	0.02%
2024/11/15	3	163.67	3	164.00	163.50	0	20,839	0.00%
2024/11/14	11	166.18	0	0.00	166.00	11	20,901	0.05%
2024/11/13	9	166.61	4	168.25	169.50	5	20,831	0.02%
2024/11/12	7	169.00	4.2	169.16	167.50	2.9	20,815	0.01%
2024/11/11	11	170.55	1	171.00	170.50	10	20,828	0.05%
2024/11/08	17.1	175.53	13	176.35	174.00	4.1	21,071	0.02%
2024/11/07	40.5	174.24	54	174.25	176.50	-13.5	21,269	-0.06%
2024/11/06	5	166.50	7	166.00	166.00	-2	20,755	-0.01%
2024/11/05	1.1	165.45	11	166.27	165.00	-9.9	21,244	-0.05%
2024/11/04	17.1	165.82	7	163.93	163.50	10.1	21,895	0.05%
2024/11/01	6.1	159.95	12	159.42	166.00	-5.9	22,040	-0.03%
2024/10/30	25	160.34	25	161.96	161.50	0	22,421	0.00%
2024/10/29	19	161.79	6.1	162.72	163.50	12.9	22,285	0.06%
2024/10/28	5	164.10	10	164.10	166.00	-5	22,475	-0.02%
2024/10/25	19	163.03	5	163.90	166.00	14	22,380	0.06%
2024/10/24	23.5	163.30	10	167.90	161.50	13.5	22,391	0.06%
2024/10/23	34.1	166.76	35.3	167.01	167.50	-1.3	22,264	-0.01%
2024/10/22	56	162.67	62	162.89	163.50	-6	21,834	-0.03%
2024/10/21	35.1	151.11	43	152.03	151.50	-7.9	21,120	-0.04%
2024/10/18	6	145.84	2	144.50	144.50	4	21,318	0.02%
2024/10/17	5.2	147.86	5	148.70	147.00	0.2	22,021	0.00%
2024/10/16	9.1	142.45	2	143.00	142.50	7.1	22,878	0.03%
2024/10/15	2.1	143.98	2	145.00	145.00	0.1	23,313	0.00%
2024/10/14	0	143.50	0	0.00	143.50	0	23,554	0.00%
2024/10/09	7	143.00	36	142.89	142.50	-29	25,543	-0.11%
2024/10/08	15	138.80	2	137.00	137.00	13	25,531	0.05%
2024/10/07	2.1	141.21	1	140.50	141.50	1.1	25,436	0.00%
2024/10/04	7	142.14	1	142.00	140.50	6	25,323	0.02%
2024/10/01	1	144.50	1	145.00	144.50	0	25,282	0.00%
2024/09/30	17	147.38	8	146.50	144.00	9	25,448	0.04%
2024/09/27	27	151.56	24	151.79	149.00	3	25,284	0.01%
2024/09/26	7	147.07	3	149.17	146.50	4	24,848	0.02%
2024/09/25	2	147.50	23	148.50	146.50	-21	24,635	-0.09%
2024/09/24	25	145.06	2	146.00	145.00	23	24,591	0.09%
2024/09/23	2	147.25	1	148.50	149.50	1	24,588	0.00%
2024/09/20	1	148.50	6	150.75	147.00	-5	24,696	-0.02%
2024/09/19	10	144.15	9	145.28	147.00	1	24,844	0.00%
2024/09/18	4.1	144.13	1	143.00	143.00	3.1	24,724	0.01%
2024/09/13	4	146.88	2	147.75	147.50	2	24,686	0.01%
2024/09/12	1	146.50	7	146.29	146.00	-6	24,681	-0.02%
2024/09/11	2	140.00	1	138.00	138.00	1	24,694	0.00%
2024/09/10	6.1	140.82	2	139.50	139.50	4.1	24,617	0.02%
2024/09/09	8	141.38	7	141.50	142.00	1	24,504	0.00%
2024/09/06	5	142.60	1	142.50	142.50	4	24,499	0.02%
2024/09/05	4	143.75	4	142.13	142.00	0	24,483	0.00%
2024/09/04	15.1	144.79	3	143.17	143.00	12.1	24,257	0.05%
2024/09/03	4	158.50	3	158.50	156.50	1	23,799	0.00%
2024/09/02	0	0.00	6	162.75	162.50	-6	23,601	-0.03%
2024/08/30	10	167.05	5	166.90	163.50	5	23,475	0.02%
2024/08/29	14	163.29	11	164.41	164.50	3	23,167	0.01%
2024/08/27	0	0.00	1	159.00	160.00	-1	23,160	0.00%
2024/08/26	1.1	162.82	3	162.83	160.50	-1.9	23,199	-0.01%
2024/08/23	5	159.80	10	158.95	162.50	-5	23,622	-0.02%
2024/08/22	57	163.08	53	161.65	161.50	4	23,427	0.02%
2024/08/21	5	153.20	4	154.38	153.00	1	23,030	0.00%
2024/08/20	2	159.50	1	158.50	158.00	1	22,823	0.00%
2024/08/19	0.1	158.50	1	158.50	158.50	-0.9	23,026	0.00%
2024/08/16	17	161.50	16	161.22	159.50	1	22,913	0.00%
2024/08/15	0	0.00	0.1	158.00	157.00	-0.1	22,745	0.00%
2024/08/14	5	160.00	1	161.00	159.50	4	22,740	0.02%
2024/08/13	3	159.50	2	160.25	157.50	1	22,492	0.00%
2024/08/12	9	158.83	17.1	156.89	158.00	-8.1	22,332	-0.04%
2024/08/09	12.1	150.17	12.3	151.19	148.00	-0.3	21,957	0.00%
2024/08/08	12.3	143.67	12	143.21	144.00	0.3	21,286	0.00%
2024/08/07	33.2	147.65	30	147.88	148.50	3.2	21,067	0.01%
2024/08/06	22	142.16	18	139.06	140.50	4	20,530	0.02%
2024/08/05	12	149.96	1	150.50	149.50	11	19,877	0.06%
2024/08/02	10.2	169.94	5	168.60	166.00	5.2	19,732	0.03%
2024/08/01	31.1	189.45	33	183.58	183.00	-1.9	18,945	-0.01%
2024/07/31	5.1	176.11	3	176.50	179.50	2.1	18,559	0.01%
2024/07/30	1	183.51	2	176.75	183.50	-1	18,102	-0.01%
2024/07/29	4	186.88	3	183.67	181.00	1	17,876	0.01%
2024/07/26	4	189.37	5	188.50	191.00	-1	17,568	-0.01%
2024/07/23	59	198.49	56	198.87	194.50	3	17,259	0.02%
2024/07/22	7.1	192.73	4	194.75	190.50	3.1	16,850	0.02%
2024/07/19	17.2	195.27	14	196.39	192.50	3.2	16,917	0.02%
2024/07/18	39.1	207.63	28	209.73	205.00	11.1	16,420	0.07%
2024/07/17	36.2	210.90	50.1	210.22	215.50	-13.9	15,594	-0.09%
2024/07/16	14	197.43	21	197.50	198.00	-7	14,514	-0.05%
2024/07/15	5	192.10	13	192.07	191.00	-8	14,212	-0.06%
2024/07/12	65	194.09	55.1	195.82	190.00	9.9	13,917	0.07%
2024/07/11	13	185.01	31.1	184.67	189.50	-18.1	12,970	-0.14%
2024/07/10	4.7	175.06	0	0.00	175.50	4.7	12,109	0.04%
2024/07/09	0	0.00	10.1	180.48	177.00	-10.1	12,123	-0.08%
2024/07/08	11.2	180.89	1	180.00	181.00	10.2	12,047	0.08%
2024/07/05	6	178.51	1	178.50	178.50	5	12,023	0.04%
2024/07/04	14	184.75	15	185.67	181.50	-1	11,895	-0.01%
2024/07/03	2	181.50	0	0.00	183.00	2	11,776	0.02%
2024/06/28	3	178.50	0	0.00	180.00	3	12,007	0.02%
2024/06/27	3	178.33	0	0.00	178.50	3	12,057	0.02%
2024/06/25	6.4	181.15	1	181.50	180.00	5.4	11,969	0.05%
2024/06/21	0	0.00	0.1	188.00	187.00	-0.1	12,071	0.00%
2024/06/20	1	190.00	0	0.00	190.50	1	12,069	0.01%
2024/06/19	1	190.50	1	193.50	189.00	0	12,276	0.00%
2024/06/18	16	189.03	21.1	187.04	190.00	-5.1	12,640	-0.04%
2024/06/14	2	182.25	3.1	184.48	182.50	-1.1	13,658	-0.01%
2024/06/13	2.3	184.57	0	0.00	184.00	2.3	14,080	0.02%
2024/06/12	25	184.70	24	186.63	185.50	1	14,206	0.01%
2024/06/11	3	183.00	0	0.00	182.50	3	14,181	0.02%
2024/06/07	0.1	184.50	0	0.00	184.00	0.1	14,261	0.00%
2024/06/06	1	192.00	2	189.25	187.50	-1	14,334	-0.01%
2024/06/04	2	187.75	1	190.00	187.50	1	14,544	0.01%
2024/06/03	2	190.75	1	188.50	188.50	1	14,621	0.01%
2024/05/31	3	187.50	0	0.00	182.50	3	14,691	0.02%
2024/05/30	0	0.00	4	187.75	187.50	-4	14,557	-0.03%
2024/05/29	9	196.06	9.1	197.01	191.00	-0.1	14,548	0.00%
2024/05/28	3	192.00	1	191.00	192.00	2	14,136	0.01%
2024/05/24	0	0.00	1	188.50	189.00	-1	15,438	-0.01%
2024/05/23	4	189.63	7	190.00	191.00	-3	15,954	-0.02%
2024/05/22	0	0.00	1	182.50	182.50	-1	15,873	-0.01%
2024/05/21	2	181.50	1	182.00	182.00	1	16,037	0.01%
2024/05/20	3	180.33	2	181.00	180.50	1	16,176	0.01%
2024/05/17	1	183.50	0	0.00	183.50	1	16,378	0.01%
2024/05/16	1	185.50	1	183.50	183.00	0	17,068	0.00%
2024/05/15	3.1	183.00	0	0.00	182.50	3.1	17,079	0.02%
2024/05/10	1	188.50	0	0.00	190.00	1	17,236	0.01%
2024/05/09	10	191.25	13	192.50	190.50	-3	17,221	-0.02%
2024/05/08	10	185.85	10.1	187.80	189.00	-0.1	17,053	0.00%
2024/05/07	1	186.50	1.2	182.37	182.00	-0.2	16,965	0.00%
2024/05/06	1	185.00	4.1	184.25	184.00	-3.1	17,182	-0.02%
2024/05/03	1	178.50	1	179.00	176.00	0	17,232	0.00%
2024/05/02	0.1	180.50	0	0.00	178.00	0.1	17,587	0.00%
2024/04/29	40	184.00	42.5	183.52	184.00	-2.5	17,823	-0.01%
2024/04/26	4	180.50	1	182.00	182.50	3	18,070	0.02%
2024/04/25	61	191.06	62	186.15	184.00	-1	18,192	-0.01%
2024/04/24	52	184.56	72.2	186.09	187.00	-20.2	17,703	-0.11%
2024/04/22	1.1	167.18	0	0.00	167.50	1.1	17,483	0.01%
2024/04/19	7.6	172.54	3	175.17	170.00	4.6	17,462	0.03%
2024/04/18	0.2	178.17	0	0.00	178.50	0.2	17,256	0.00%
2024/04/17	4	177.75	2	176.75	179.00	2	17,275	0.01%
2024/04/16	2.3	178.46	4.1	179.73	177.00	-1.7	17,189	-0.01%
2024/04/15	9.1	183.94	4.3	183.31	182.50	4.8	17,092	0.03%
2024/04/12	0	0.00	1.3	193.60	194.00	-1.3	16,828	-0.01%
2024/04/11	0.4	191.71	1	189.50	192.50	-0.7	16,964	0.00%
2024/04/10	8	193.25	9	192.44	191.50	-1	17,078	-0.01%
2024/04/09	5.2	194.09	2	196.00	193.50	3.1	17,147	0.02%
2024/04/08	8	197.69	10.2	198.66	199.00	-2.2	17,073	-0.01%
2024/04/03	1	192.00	0	0.00	192.00	1	16,814	0.01%
2024/04/02	0.1	195.00	1	194.50	193.50	-1	16,766	-0.01%
2024/04/01	5	194.70	4	194.13	193.00	1	16,727	0.01%
2024/03/29	2	193.75	2	193.50	191.00	0	16,622	0.00%
2024/03/28	1	190.50	0	0.00	190.00	1	16,502	0.01%
2024/03/27	0	0.00	1	189.50	191.50	-1	16,503	-0.01%
2024/03/26	6.1	195.96	9.2	192.62	190.00	-3.1	16,579	-0.02%
2024/03/25	5.1	198.05	2	198.00	198.00	3.1	16,372	0.02%
2024/03/22	2	198.50	3.1	197.54	200.00	-1.1	16,352	-0.01%
2024/03/21	47	201.74	61.3	201.51	200.00	-14.3	16,283	-0.09%
2024/03/20	28	196.16	22.2	195.86	196.50	5.8	16,104	0.04%
2024/03/19	29	191.47	41.2	191.53	192.50	-12.2	15,743	-0.08%
2024/03/18	3	182.33	17	182.03	187.00	-14	15,167	-0.09%
2024/03/15	1.3	175.60	1	176.00	172.00	0.3	14,782	0.00%
2024/03/14	0	178.50	0	0.00	177.50	0	14,960	0.00%
2024/03/13	0	178.00	0.3	180.77	177.50	-0.3	14,974	0.00%
2024/03/12	1	181.48	5.1	181.50	182.00	-4.1	14,884	-0.03%
2024/03/11	2	176.25	2	177.00	177.00	0	14,746	0.00%
2024/03/08	3.1	174.65	2	175.00	173.50	1.1	14,819	0.01%
2024/03/07	1.1	173.07	0	0.00	172.50	1.1	14,725	0.01%
2024/03/06	0.1	174.30	3	174.33	174.00	-2.9	14,683	-0.02%
2024/03/05	2	178.75	0.1	179.50	178.00	1.9	14,731	0.01%
2024/03/04	0	0.00	1	181.50	180.50	-1	14,948	-0.01%
2024/03/01	2	179.50	0	0.00	178.00	2	15,050	0.01%
2024/02/29	3.1	175.73	1	178.00	179.50	2.1	14,991	0.01%
2024/02/27	29.6	183.22	8	182.63	179.00	21.6	14,636	0.15%
2024/02/26	8.9	193.72	14	194.18	196.00	-5.2	13,782	-0.04%
2024/02/23	3	188.00	1	189.00	188.00	2	13,574	0.01%
2024/02/22	15	187.70	1	187.00	189.00	14	13,899	0.10%
2024/02/21	11	190.27	7	189.93	189.50	4	13,926	0.03%
2024/02/20	5	189.20	8	189.81	190.50	-3	13,945	-0.02%
2024/02/19	11.3	190.50	35.6	189.59	192.50	-24.3	13,727	-0.18%
2024/02/16	0	0.00	5	180.50	182.00	-5	13,206	-0.04%
2024/02/15	9	177.94	9.1	182.12	180.50	-0.1	13,208	0.00%
2024/02/05	1	176.50	0	0.00	176.50	1	13,201	0.01%
2024/02/02	0	0.00	3	178.83	180.00	-3	13,273	-0.02%
2024/02/01	0	176.47	1	174.53	177.50	-1	13,239	-0.01%
2024/01/31	6	176.75	2	176.00	176.00	4	13,263	0.03%
2024/01/30	5	178.30	9.1	178.34	178.00	-4.1	13,303	-0.03%
2024/01/29	5.1	176.91	11.3	177.04	178.00	-6.2	13,226	-0.05%
2024/01/26	7	173.29	0	0.00	171.50	7	13,187	0.05%
2024/01/25	3	174.17	15.5	175.04	175.50	-12.5	13,195	-0.09%
2024/01/24	5.2	169.85	4	171.38	169.50	1.2	12,861	0.01%
2024/01/23	1	171.50	0	0.00	174.50	1	12,765	0.01%
2024/01/22	0	173.17	2.2	173.50	175.00	-2.2	12,782	-0.02%
2024/01/19	7	165.51	19	166.97	169.50	-12	12,792	-0.09%
2024/01/18	2	158.00	1	156.50	157.00	1	12,858	0.01%
2024/01/17	4	159.75	2	161.25	158.50	2	12,936	0.02%
2024/01/16	1	162.50	1	162.00	162.00	0	13,170	0.00%
2024/01/15	2	159.25	2	160.00	159.50	0	13,188	0.00%
2024/01/12	5	159.20	2	160.50	159.00	3	13,212	0.02%
2024/01/11	2.1	160.04	0	0.00	160.50	2.1	13,277	0.02%
2024/01/10	2	160.00	0	0.00	162.50	2	13,469	0.01%
2024/01/09	1	164.50	5.1	163.88	162.50	-4.1	13,506	-0.03%
2024/01/08	5	161.30	7	162.50	161.00	-2	13,686	-0.01%
2024/01/05	6	162.08	1	163.91	160.00	5	13,824	0.04%
2024/01/04	1.3	166.02	0	0.00	164.50	1.3	13,724	0.01%
2024/01/03	1.3	170.38	0	0.00	170.00	1.3	13,823	0.01%
2024/01/02	3	173.00	0	0.00	173.00	3	13,782	0.02%
2023/12/29	8	175.50	3	176.17	176.00	5	13,827	0.04%
2023/12/26	2	177.50	2.1	177.05	177.50	-0.1	14,136	0.00%
2023/12/25	1	175.00	1	176.00	175.00	0	14,217	0.00%
2023/12/22	4	177.38	11	178.50	175.00	-7	14,389	-0.05%
2023/12/21	12	178.17	5.5	177.82	179.00	6.5	14,380	0.05%
2023/12/20	4	175.75	1.2	175.41	173.00	2.8	14,324	0.02%
2023/12/19	1	175.00	0.3	175.00	174.50	0.8	14,450	0.01%
2023/12/18	1	179.48	1	177.50	176.00	0	14,520	0.00%
2023/12/15	3	181.50	5.2	181.59	182.00	-2.2	14,636	-0.02%
2023/12/14	3	178.00	9.2	179.16	180.50	-6.2	14,685	-0.04%
2023/12/13	3	177.00	1	177.00	177.00	2	14,720	0.01%
2023/12/12	0	0.00	6	178.50	176.00	-6	15,164	-0.04%
2023/12/11	4.1	179.10	3	180.50	178.00	1.1	15,193	0.01%
2023/12/08	1.1	173.45	2	173.99	174.50	-0.9	14,950	-0.01%
2023/12/07	0	171.00	0.9	169.17	168.50	-0.9	15,016	-0.01%
2023/12/05	5	173.60	6.2	172.92	171.50	-1.2	15,110	-0.01%
2023/12/04	7	176.43	1	176.50	177.00	6	14,993	0.04%
2023/12/01	2.1	175.50	1	177.00	176.00	1.1	14,991	0.01%
2023/11/30	3.1	173.55	2.3	175.22	177.00	0.8	14,954	0.01%
2023/11/29	4	173.88	13	173.62	175.00	-9	14,807	-0.06%
2023/11/28	0.2	170.17	4	168.25	170.00	-3.9	14,628	-0.03%
2023/11/27	0	166.00	0	0.00	164.50	0	14,593	0.00%
2023/11/24	1.1	167.45	0	0.00	167.00	1.1	14,773	0.01%
2023/11/23	6.1	168.26	2.7	167.75	168.00	3.5	15,109	0.02%
2023/11/22	4	168.75	16.2	169.08	171.00	-12.2	15,101	-0.08%
2023/11/21	24	168.33	21.1	167.88	168.50	2.9	15,184	0.02%
2023/11/20	1	160.00	1	162.50	160.00	0	15,423	0.00%
2023/11/17	0	0.00	0.2	159.50	159.00	-0.2	15,336	0.00%
2023/11/16	3	154.33	2	155.50	155.00	1	15,363	0.01%
2023/11/15	0.1	155.00	0	0.00	154.50	0.1	15,352	0.00%
2023/11/13	3.6	155.79	0	0.00	156.00	3.6	15,446	0.02%
2023/11/10	3.2	150.52	0	0.00	151.00	3.2	15,571	0.02%
2023/11/09	1	154.50	3	153.00	154.50	-2	15,603	-0.01%
2023/11/08	0	0.00	1	155.50	154.50	-1	15,739	-0.01%
2023/11/07	0	154.50	3	154.50	153.50	-3	15,824	-0.02%
2023/11/06	0	0.00	1	157.50	158.00	-1	16,019	-0.01%
2023/11/03	16.5	155.48	16	153.56	155.50	0.5	16,388	0.00%
2023/11/02	2	149.50	2	148.75	151.00	0	16,370	0.00%
2023/11/01	1	146.00	1.1	144.45	144.50	-0.1	16,377	0.00%
2023/10/31	3	146.67	0	145.00	143.00	3	16,639	0.02%
2023/10/30	0	0.00	0	148.00	145.50	0	17,143	0.00%
2023/10/27	2	149.00	2	148.51	147.00	0	17,194	0.00%
2023/10/26	4.3	151.07	4.1	149.92	149.00	0.2	17,353	0.00%
2023/10/25	4	158.25	1	157.02	157.00	3	17,380	0.02%
2023/10/24	11.1	153.56	7	153.86	157.00	4.1	17,972	0.02%
2023/10/23	2.4	160.26	0	0.00	158.50	2.4	18,580	0.01%
2023/10/20	2	157.75	1	157.00	161.00	1	19,659	0.01%
2023/10/19	1	157.53	1	159.50	160.00	0	20,246	0.00%
2023/10/18	3	161.01	2	161.00	160.00	1	20,714	0.00%
2023/10/17	1.1	167.05	1	167.53	166.50	0	21,177	0.00%
2023/10/16	5.1	165.27	36	162.83	164.50	-30.9	22,565	-0.14%
2023/10/13	8	169.81	0	0.00	169.00	8	23,739	0.03%
2023/10/12	6	171.08	3	172.50	171.50	3	24,128	0.01%
2023/10/11	4	175.74	5	175.00	171.50	-1	24,906	0.00%
2023/10/06	7.1	172.15	0	0.00	172.50	7.1	25,550	0.03%
2023/10/05	8.3	173.26	4	173.00	172.50	4.3	25,793	0.02%
2023/10/04	6.1	172.68	0	0.00	174.00	6.1	25,809	0.02%
2023/10/03	3	176.67	0	0.00	175.50	3	25,840	0.01%
2023/10/02	6	175.50	2	178.50	178.50	4	26,042	0.02%
2023/09/28	27.1	173.51	27	173.56	173.50	0.1	26,337	0.00%
2023/09/27	5.1	173.41	3	173.17	173.50	2.1	26,484	0.01%
2023/09/26	11	178.23	4.1	176.52	176.00	6.9	26,457	0.03%
2023/09/25	2	178.51	1	177.50	178.50	1	26,596	0.00%
2023/09/22	7.3	176.55	4	179.25	181.00	3.3	26,579	0.01%
2023/09/21	6.1	180.77	1.4	181.21	180.50	4.7	26,499	0.02%
2023/09/20	16.4	185.12	6	185.00	183.50	10.4	26,558	0.04%
2023/09/19	8	187.13	15	188.40	188.50	-7	26,571	-0.03%
2023/09/18	16.1	186.22	1	185.00	184.50	15.1	26,467	0.06%
2023/09/15	16	190.22	18.5	190.56	190.50	-2.5	26,386	-0.01%
2023/09/14	0.4	185.74	17	185.26	186.00	-16.6	26,171	-0.06%
2023/09/13	12.1	181.60	2	183.00	181.50	10.1	26,200	0.04%
2023/09/12	0.1	179.00	16	179.94	185.00	-15.9	26,428	-0.06%
2023/09/11	0	0.00	1	180.50	179.50	-1	26,684	0.00%
2023/09/08	1.1	181.59	0	0.00	181.00	1.1	26,828	0.00%
2023/09/07	0	185.50	0	0.00	184.50	0	27,295	0.00%
2023/09/06	0.1	186.00	0.1	186.00	187.00	0	27,500	0.00%
2023/09/05	1	185.50	1	186.00	186.50	0	27,786	0.00%
2023/09/04	0.1	183.96	6.1	183.74	185.00	-6	28,511	-0.02%
2023/09/01	12.1	182.92	28	185.91	182.00	-16	28,870	-0.06%
2023/08/31	28.1	185.55	11	185.95	185.50	17.1	29,026	0.06%
2023/08/30	2	186.00	12	187.00	184.00	-10	29,139	-0.03%
2023/08/29	49	184.10	39.2	183.85	184.00	9.9	29,237	0.03%
2023/08/28	1.1	176.13	1	176.50	176.00	0.1	29,112	0.00%
2023/08/25	10.2	180.43	77.4	182.82	179.50	-67.2	29,448	-0.23%
2023/08/24	88.2	187.07	20.2	186.53	189.00	68	29,388	0.23%
2023/08/23	4.1	175.54	6	176.50	177.00	-1.9	29,334	-0.01%
2023/08/22	8	173.19	8.1	175.49	176.00	-0.1	30,062	0.00%
2023/08/21	3	174.00	2.1	176.42	172.50	0.9	31,063	0.00%
2023/08/18	6.2	175.64	5	178.30	174.50	1.2	31,230	0.00%
2023/08/17	4.2	178.57	5	179.70	180.50	-0.9	31,514	0.00%
2023/08/16	16.1	178.56	16	178.94	178.00	0.1	31,889	0.00%
2023/08/15	6.2	175.56	13	175.62	175.50	-6.8	31,957	-0.02%
2023/08/14	6.1	167.95	0	0.00	170.50	6.1	32,426	0.02%
2023/08/11	6.1	177.88	7	178.86	174.50	-0.9	32,885	0.00%
2023/08/10	11.2	178.89	2	177.00	177.00	9.2	33,081	0.03%
2023/08/09	7	184.43	11	184.18	184.00	-4	33,007	-0.01%
2023/08/08	3	179.67	2.2	179.50	178.50	0.8	32,919	0.00%
2023/08/07	2.1	178.12	3	179.00	182.00	-0.9	33,012	0.00%
2023/08/04	3	176.51	11	176.87	177.50	-8	33,076	-0.02%
2023/08/02	19.1	181.24	25	184.52	180.00	-5.9	33,196	-0.02%
2023/08/01	26	185.58	7	185.43	186.00	19	33,560	0.06%
2023/07/31	15.4	187.54	14	185.43	184.50	1.4	33,969	0.00%
2023/07/28	6.2	191.22	6	190.67	191.00	0.2	33,919	0.00%
2023/07/27	13.2	191.34	26.1	191.43	190.50	-12.9	33,959	-0.04%
2023/07/26	28.4	199.07	29	200.39	197.50	-0.6	33,805	0.00%
2023/07/25	48.1	200.22	63	199.74	195.50	-14.9	33,790	-0.04%
2023/07/24	58.2	199.15	104.1	198.87	199.50	-45.8	32,927	-0.14%	大賣/
2023/07/21	17.1	190.48	4	191.63	190.50	13.1	32,768	0.04%
2023/07/20	85	199.49	101	199.37	196.50	-16	32,526	-0.05%	大賣/
2023/07/19	168.4	202.72	155.3	202.74	203.00	13.1	32,017	0.04%	大買/大賣/
2023/07/18	131	189.61	115.3	189.75	200.00	15.7	30,787	0.05%	大買/大賣/
2023/07/17	39.2	186.45	17	184.62	182.00	22.2	29,625	0.07%
2023/07/14	89.6	184.22	80.6	185.51	187.00	9	29,371	0.03%
2023/07/13	6	176.33	12.3	175.80	175.50	-6.3	28,676	-0.02%
2023/07/12	0	0.00	4	170.38	171.00	-4	27,913	-0.01%
2023/07/11	0.1	170.00	0	0.00	169.00	0.1	27,712	0.00%
2023/07/10	3	168.00	1	170.00	167.00	2	27,827	0.01%
2023/07/07	16.1	169.09	11	168.91	170.00	5.1	27,843	0.02%
2023/07/06	17.5	171.90	5	173.38	169.00	12.5	27,676	0.05%
2023/07/05	12.2	178.74	0	0.00	178.00	12.2	27,240	0.04%
2023/07/04	1	180.02	0	0.00	180.00	1	27,075	0.00%
2023/07/03	0	0.00	3	179.50	179.50	-3	27,204	-0.01%
2023/06/30	1	171.50	1	172.50	176.00	0	27,500	0.00%
2023/06/29	0	0.00	10	173.40	174.00	-10	28,041	-0.04%
2023/06/28	14	175.25	10	173.00	173.00	4	28,063	0.01%
2023/06/27	8	176.94	8	178.56	177.00	0	28,482	0.00%
2023/06/26	6	180.83	3	182.33	180.00	3	28,569	0.01%
2023/06/21	9	188.06	3	187.00	187.00	6	29,175	0.02%
2023/06/20	9.1	185.24	17	186.97	188.50	-8	29,637	-0.03%
2023/06/19	6	187.00	7	186.71	185.50	-1	29,823	0.00%
2023/06/16	16	185.02	7	187.21	189.50	9	30,056	0.03%
2023/06/15	10.1	183.96	21	184.07	186.50	-11	29,855	-0.04%
2023/06/14	6	180.42	17	179.94	180.50	-11	29,629	-0.04%
2023/06/13	13	178.54	24.1	178.11	180.00	-11.1	29,512	-0.04%
2023/06/12	18	172.69	16	171.81	172.50	2	29,054	0.01%
2023/06/09	14	170.43	8.2	168.62	171.50	5.8	28,957	0.02%
2023/06/08	59.2	169.99	7	169.27	167.00	52.1	28,788	0.18%
2023/06/07	9.4	175.28	6	174.75	176.00	3.4	28,229	0.01%
2023/06/06	7.3	179.31	3	177.83	177.00	4.3	28,025	0.02%
2023/06/05	5.1	181.52	7	181.36	181.00	-1.9	28,021	-0.01%
2023/06/02	10.6	182.75	5	183.00	182.00	5.6	27,967	0.02%
2023/06/01	2.2	180.73	3	182.00	181.00	-0.9	27,935	0.00%
2023/05/31	4	180.87	3.3	180.61	180.50	0.7	28,316	0.00%
2023/05/30	10.2	179.43	8	179.56	180.00	2.2	28,128	0.01%
2023/05/29	11.1	184.62	16.1	183.76	182.50	-5.1	28,229	-0.02%
2023/05/26	41.2	187.27	48.1	188.06	185.50	-6.9	28,279	-0.02%
2023/05/25	31	178.53	38	176.80	180.50	-7	27,771	-0.03%
2023/05/24	9	166.50	7	166.86	167.50	2	26,934	0.01%
2023/05/23	22.2	165.32	40.2	164.80	167.00	-18	26,869	-0.07%
2023/05/22	31.2	162.19	8	163.94	161.00	23.2	26,560	0.09%
2023/05/19	6	168.33	11.1	167.95	170.00	-5.1	26,206	-0.02%
2023/05/18	18	168.17	30	169.17	167.50	-12	26,351	-0.05%
2023/05/17	55	163.90	39	163.65	165.00	16	26,099	0.06%
2023/05/16	12.1	160.41	27.2	160.53	161.00	-15.1	25,638	-0.06%
2023/05/15	5	157.30	3	156.67	156.00	2	25,354	0.01%
2023/05/12	2	157.46	8.1	158.32	160.00	-6	25,345	-0.02%
2023/05/11	5	158.59	5	156.90	156.00	0	25,166	0.00%
2023/05/10	10.1	157.40	7	158.14	158.00	3.1	25,089	0.01%
2023/05/09	19	159.05	22	159.61	160.50	-3	25,096	-0.01%
2023/05/08	28	160.11	28.3	160.47	161.00	-0.3	25,088	0.00%
2023/05/05	29	152.09	29	150.16	152.50	0	24,541	0.00%
2023/05/04	20	146.10	24	146.67	148.50	-4	24,440	-0.02%
2023/05/03	8.1	146.39	17	146.62	147.00	-8.9	24,546	-0.04%
2023/05/02	6	143.92	10	145.65	143.50	-4	24,416	-0.02%
2023/04/28	54	144.36	69.1	144.75	145.00	-15.1	24,457	-0.06%
2023/04/27	12	136.54	2	137.50	136.50	10	23,763	0.04%
2023/04/26	11	138.36	16.2	137.49	139.00	-5.2	23,835	-0.02%
2023/04/25	17.1	138.19	11	136.64	135.00	6.1	23,701	0.03%
2023/04/24	2	136.50	3.1	138.69	139.50	-1.1	23,545	0.00%
2023/04/21	24.3	136.63	25.1	137.34	136.50	-0.9	23,472	0.00%
2023/04/20	12.2	134.74	14	135.11	135.50	-1.8	23,368	-0.01%
2023/04/19	1.2	132.52	0	0.00	132.50	1.2	23,543	0.01%
2023/04/18	7	137.22	8	137.50	136.50	-1	23,617	0.00%
2023/04/17	1	139.00	1	139.50	139.00	0	23,761	0.00%
2023/04/14	2	139.25	0.2	140.00	139.00	1.8	23,949	0.01%
2023/04/13	8	140.07	10	139.65	139.50	-2	23,954	-0.01%
2023/04/12	17	142.35	5	142.20	142.00	12	23,932	0.05%
2023/04/11	1	145.50	3	145.00	143.00	-2	23,978	-0.01%
2023/04/10	0	0.00	1.5	145.00	144.50	-1.5	24,062	-0.01%
2023/04/07	4	145.13	11	144.55	144.50	-7	24,146	-0.03%
2023/04/06	5	143.10	2	143.25	144.00	3	24,192	0.01%
2023/03/31	16.1	148.81	17	149.74	147.50	-1	24,432	0.00%
2023/03/30	6	147.00	44.2	147.01	147.50	-38.2	24,442	-0.16%
2023/03/29	41.1	140.15	2	141.00	140.50	39.1	24,829	0.16%
2023/03/28	9.2	139.84	6.4	140.24	138.50	2.8	25,628	0.01%
2023/03/27	4.1	147.91	4	145.50	145.50	0.1	25,225	0.00%
2023/03/24	27	149.02	44.4	148.90	148.00	-17.3	25,244	-0.07%
2023/03/23	7	144.36	9.1	143.55	146.00	-2.1	24,511	-0.01%
2023/03/22	10	141.60	7.4	140.90	140.00	2.6	24,185	0.01%
2023/03/21	2.1	138.76	1.1	139.27	138.50	1	24,170	0.00%
2023/03/20	0	135.50	7	135.57	135.50	-7	23,881	-0.03%
2023/03/17	1.7	132.21	4	133.00	134.00	-2.3	24,105	-0.01%
2023/03/16	2	131.00	0	0.00	129.50	2	24,434	0.01%
2023/03/15	2	131.50	3	132.17	131.00	-1	25,342	0.00%
2023/03/14	2	131.00	0.4	131.50	130.50	1.6	25,725	0.01%
2023/03/13	2	131.00	6	131.08	133.50	-4	26,381	-0.02%
2023/03/10	2.7	132.33	6	132.50	131.50	-3.3	26,488	-0.01%
2023/03/09	3.1	137.16	0.2	136.50	136.00	2.9	27,683	0.01%
2023/03/08	1.3	136.62	3	135.67	137.00	-1.7	27,666	-0.01%
2023/03/07	0.2	136.15	0	0.00	136.50	0.2	27,869	0.00%
2023/03/06	9	138.78	14	138.25	138.50	-5	27,852	-0.02%
2023/03/03	24.3	136.63	24.1	136.96	136.50	0.2	28,013	0.00%
2023/03/02	4	131.13	4	132.00	134.00	0	27,673	0.00%
2023/03/01	8.2	129.13	10.3	128.16	131.50	-2.1	27,695	-0.01%
2023/02/24	16.9	129.36	29	131.34	128.00	-12.1	27,536	-0.04%
2023/02/23	37	133.51	22	133.82	134.00	15	27,064	0.06%
2023/02/22	35.2	134.13	24	134.56	133.50	11.2	27,349	0.04%
2023/02/21	2.1	137.70	3	137.33	137.50	-1	27,513	0.00%
2023/02/20	4.2	136.99	1	136.50	136.50	3.2	27,910	0.01%
2023/02/17	6	136.17	3	136.83	136.00	3	28,466	0.01%
2023/02/16	14	138.18	16	137.84	138.50	-2	29,275	-0.01%
2023/02/15	4.3	134.56	6	135.33	137.50	-1.7	30,468	-0.01%
2023/02/14	3	131.50	3	130.67	131.50	0	30,890	0.00%
2023/02/13	3.1	129.16	1	129.50	128.50	2.1	32,245	0.01%
2023/02/10	1.1	129.56	1	129.50	129.00	0.1	33,137	0.00%
2023/02/09	8	131.88	7	132.64	132.50	1	33,431	0.00%
2023/02/08	2	130.75	1	131.00	131.50	1	33,774	0.00%
2023/02/07	3	129.67	3	129.83	130.00	0	33,943	0.00%
2023/02/06	6	129.67	4	129.88	129.00	2	34,204	0.01%
2023/02/03	6.5	138.70	18	140.42	137.00	-11.5	34,062	-0.03%
2023/02/02	5	143.40	6	141.50	143.50	-1	34,277	0.00%
2023/02/01	11	140.05	14	140.75	141.50	-3	34,457	-0.01%
2023/01/31	12	136.33	9.1	136.73	136.50	2.9	34,564	0.01%
2023/01/30	20	131.90	27.2	132.46	136.00	-7.2	35,279	-0.02%
2023/01/17	2.1	127.00	3	126.83	127.00	-0.9	35,331	0.00%
2023/01/16	4	129.38	6.1	128.93	128.00	-2.1	36,209	-0.01%
2023/01/13	15	128.37	16	128.13	126.00	-1	36,404	0.00%
2023/01/12	3	126.83	3	127.00	125.00	0	36,934	0.00%
2023/01/11	14	127.46	13	127.62	128.00	1	37,413	0.00%
2023/01/10	5	125.80	0	0.00	126.50	5	37,953	0.01%
2023/01/09	8	125.13	14.3	125.89	127.50	-6.3	38,592	-0.02%
2023/01/06	19	122.55	27	121.57	123.00	-8	38,463	-0.02%
2023/01/05	19.1	119.61	17	119.29	119.00	2.1	38,437	0.01%
2023/01/04	14	119.57	9	119.17	120.00	5	38,524	0.01%
2023/01/03	2	121.00	4	121.38	122.00	-2	38,642	-0.01%
2022/12/30	20	121.10	17	121.15	120.00	3	38,893	0.01%
2022/12/29	3	121.00	3	121.33	121.50	0	38,945	0.00%
2022/12/28	13	120.04	17	120.12	120.00	-4	39,277	-0.01%
2022/12/27	19	122.61	20	123.70	122.50	-1	39,633	0.00%
2022/12/26	14	122.75	15	123.03	123.00	-1	39,842	0.00%
2022/12/23	48	123.67	60	121.83	125.00	-12	40,196	-0.03%
2022/12/22	64.1	121.93	36	122.07	122.00	28.1	40,091	0.07%
2022/12/21	41.3	122.65	28	122.31	120.50	13.2	40,102	0.03%
2022/12/20	38.2	129.46	35	128.77	126.50	3.2	39,454	0.01%
2022/12/19	7	140.79	6	141.25	140.50	1	38,921	0.00%
2022/12/16	12.1	143.00	6	143.25	142.00	6.1	38,881	0.02%
2022/12/15	3	148.33	4	148.13	149.00	-1	38,834	0.00%
2022/12/14	9	147.33	10	147.35	147.50	-1	38,939	0.00%
2022/12/13	22.2	148.37	21	147.57	146.00	1.2	39,001	0.00%
2022/12/12	9.1	149.50	4	148.88	150.00	5.1	38,827	0.01%
2022/12/09	17	149.82	10	150.10	149.50	7	39,005	0.02%
2022/12/08	35.5	148.75	29	149.09	149.50	6.5	38,854	0.02%
2022/12/07	53.1	154.37	37	153.36	150.00	16.1	38,833	0.04%
2022/12/06	13	165.08	14	165.75	163.00	-1	38,234	0.00%
2022/12/05	21	165.55	21	165.74	166.00	0	38,054	0.00%
2022/12/02	9	160.11	8	160.25	160.50	1	37,559	0.00%
2022/12/01	61.5	162.41	72.4	162.56	159.50	-10.9	37,807	-0.03%
2022/11/30	10	154.30	18	152.92	155.50	-8	36,551	-0.02%
2022/11/29	19	152.11	20	151.55	151.00	-1	36,655	0.00%
2022/11/28	5	155.70	4	155.88	155.50	1	36,801	0.00%
2022/11/25	25	158.12	18	158.39	156.50	7	37,569	0.02%
2022/11/24	16	155.88	21	155.90	157.50	-5	37,308	-0.01%
2022/11/23	14	155.11	14	154.86	153.50	0	37,153	0.00%
2022/11/22	22	156.50	8	156.94	156.00	14	37,179	0.04%
2022/11/21	15	156.53	14	156.46	157.00	1	37,057	0.00%
2022/11/18	16	156.78	18.1	157.50	154.00	-2	36,990	-0.01%
2022/11/17	35	159.67	40	159.95	158.50	-5	36,745	-0.01%
2022/11/16	20.4	160.32	14	160.36	161.50	6.4	36,811	0.02%
2022/11/15	32	159.55	36	159.24	161.00	-4	36,767	-0.01%
2022/11/14	66	160.96	62	160.11	158.50	4	36,487	0.01%
2022/11/11	79.1	160.79	84.2	159.88	158.00	-5.1	35,903	-0.01%
2022/11/10	30	145.67	69	144.66	147.00	-39	34,562	-0.11%
2022/11/09	116.1	142.87	99.3	141.60	145.00	16.8	34,019	0.05%	大買/
2022/11/08	130	135.13	125	134.40	133.00	5	33,249	0.02%	大買/大賣/
2022/11/07	35	127.59	42	128.42	128.00	-7	32,763	-0.02%
2022/11/04	26	125.83	27	126.04	129.00	-1	32,663	0.00%
2022/11/03	4	126.13	10	127.05	127.50	-6	32,429	-0.02%
2022/11/02	22	127.11	22	126.34	127.50	0	32,426	0.00%
2022/11/01	2	125.00	4	124.88	125.00	-2	32,127	-0.01%
2022/10/31	33	124.55	37.2	124.78	124.50	-4.2	32,406	-0.01%
2022/10/28	11.2	121.33	21	121.86	122.50	-9.8	32,386	-0.03%
2022/10/27	44	120.19	37	120.50	120.50	7	32,343	0.02%
2022/10/26	85.2	119.94	78.1	119.49	118.50	7.1	32,566	0.02%
2022/10/25	35	121.91	68	122.11	121.50	-33	32,418	-0.10%
2022/10/24	69	124.40	45.1	123.89	122.00	23.9	32,909	0.07%
2022/10/21	26.1	117.98	30	118.20	116.50	-3.9	33,140	-0.01%
2022/10/20	118.1	116.59	93	116.52	116.50	25.1	33,587	0.07%	大買/
2022/10/19	31	124.45	38	123.45	122.50	-7	33,184	-0.02%
2022/10/18	58	121.00	58	122.09	121.00	0	32,816	0.00%
2022/10/17	74.2	115.46	74.2	115.20	119.50	0	32,568	0.00%
2022/10/14	4	116.63	13.2	116.98	118.00	-9.2	32,329	-0.03%
2022/10/13	14	108.61	27	109.69	107.50	-13	32,698	-0.04%
2022/10/12	16	112.84	16	112.53	113.00	0	32,790	0.00%
2022/10/11	5	113.90	6	114.00	112.00	-1	32,949	0.00%
2022/10/07	5	120.70	4	120.88	120.00	1	33,045	0.00%
2022/10/06	9	122.00	10	123.00	123.50	-1	33,041	0.00%
2022/10/05	19	121.66	28	123.45	121.50	-9	33,122	-0.03%
2022/10/04	58	122.04	48	121.19	122.50	10	32,909	0.03%
2022/10/03	4	115.75	2	116.75	117.50	2	32,733	0.01%
2022/09/30	6	112.17	8	114.13	117.50	-2	33,043	-0.01%
2022/09/29	18	116.14	13	114.69	113.00	5	33,152	0.02%
2022/09/28	14.2	119.19	19	117.39	115.00	-4.8	33,183	-0.01%
2022/09/27	22	121.64	14	121.93	123.50	8	33,283	0.02%
2022/09/26	15	118.87	16	118.84	118.00	-1	33,442	0.00%
2022/09/23	115	123.60	113	123.16	123.00	2	33,728	0.01%	大買/大賣/
2022/09/22	25	123.92	25	124.16	124.00	0	33,827	0.00%
2022/09/21	9	127.11	10	127.80	127.50	-1	33,785	0.00%
2022/09/20	28	129.25	26	129.71	129.00	2	34,024	0.01%
2022/09/19	8.1	131.99	9	132.06	131.50	-0.9	34,086	0.00%
2022/09/16	37	130.27	35	132.96	130.00	2	34,195	0.01%
2022/09/15	1.1	133.14	1	136.00	133.00	0.1	34,302	0.00%
2022/09/14	38	134.09	50	133.96	135.50	-12	34,700	-0.03%
2022/09/13	16	138.97	13	140.00	139.00	3	34,961	0.01%
2022/09/12	1.1	144.89	1	142.50	142.50	0.1	35,100	0.00%
2022/09/08	27	138.93	27	139.43	139.50	0	36,276	0.00%
2022/09/07	15	135.57	18	135.36	139.00	-3	37,968	-0.01%
2022/09/06	17	139.29	12	138.92	139.00	5	38,164	0.01%
2022/09/05	18	141.44	9	139.67	138.00	9	38,203	0.02%
2022/09/02	76	139.20	75	139.28	138.50	1	38,114	0.00%
2022/09/01	101.1	141.52	100	141.74	138.00	1.1	37,632	0.00%	大買/
2022/08/31	5	151.00	4	151.00	151.50	1	36,962	0.00%
2022/08/30	1.1	152.55	2	152.75	153.00	-0.9	37,023	0.00%
2022/08/29	7.1	150.09	15	150.47	151.50	-7.9	37,115	-0.02%
2022/08/26	2	157.25	20	157.30	156.50	-18	36,956	-0.05%
2022/08/25	5	155.10	5	156.10	154.50	0	37,138	0.00%
2022/08/24	44	154.34	39	154.53	154.50	5	37,485	0.01%
2022/08/23	36	156.44	38	158.49	154.50	-2	37,409	-0.01%
2022/08/22	54	165.35	41	165.41	163.50	13	37,361	0.03%
2022/08/19	8	161.94	12	162.17	163.50	-4	37,206	-0.01%
2022/08/18	13	158.07	34	156.35	160.00	-21	37,362	-0.06%
2022/08/17	8	159.31	3	161.33	159.00	5	37,299	0.01%
2022/08/16	80	162.84	68	163.52	162.50	12	37,334	0.03%
2022/08/15	21	163.60	41	163.63	163.50	-20	37,170	-0.05%
2022/08/12	25	157.76	16	156.41	158.00	9	36,528	0.02%
2022/08/11	28	154.00	18	154.22	152.50	10	36,305	0.03%
2022/08/10	31	152.65	20	152.18	150.00	11	36,250	0.03%
2022/08/09	17	153.68	26	153.67	154.00	-9	36,220	-0.02%
2022/08/08	11.1	149.97	10	148.05	153.00	1.1	36,151	0.00%
2022/08/05	11.1	151.15	14	151.18	150.50	-2.9	36,140	-0.01%
2022/08/04	74.1	146.16	78	146.01	146.00	-3.9	35,785	-0.01%
2022/08/03	55.1	147.62	62	147.69	147.50	-6.9	35,343	-0.02%
2022/08/02	39	148.26	47	149.04	148.00	-8	35,063	-0.02%
2022/08/01	96	155.51	83	155.90	155.00	13	34,607	0.04%
2022/07/29	78	159.00	60	158.80	158.50	18	34,030	0.05%
2022/07/28	75.2	165.92	39	168.41	162.00	36.2	33,366	0.11%
2022/07/27	44.1	174.72	48	174.40	179.50	-3.9	32,397	-0.01%
2022/07/26	32.1	169.55	21	169.40	170.00	11.1	31,648	0.04%
2022/07/25	9	175.00	8	174.82	176.00	1	31,695	0.00%
2022/07/22	11	177.05	19	177.13	177.00	-8	32,085	-0.02%
2022/07/21	34	175.76	36	175.97	177.50	-2	32,633	-0.01%
2022/07/20	20	169.75	27.5	169.35	170.50	-7.5	32,356	-0.02%
2022/07/19	27	165.30	26	165.21	164.00	1	31,985	0.00%
2022/07/18	30	161.57	21	162.76	163.50	9	31,886	0.03%
2022/07/15	13	154.50	36	155.67	156.50	-23	31,603	-0.07%
2022/07/14	7	151.87	6	153.58	153.50	1	31,402	0.00%
2022/07/13	21	155.26	29	155.64	149.50	-8	31,220	-0.03%
2022/07/12	14	151.54	8	153.31	148.50	6	31,142	0.02%
2022/07/11	23.1	155.23	22	156.57	153.00	1.1	31,094	0.00%
2022/07/08	42	157.99	42	159.56	157.50	0	30,828	0.00%
2022/07/07	18	154.61	37	155.15	156.50	-19	30,399	-0.06%
2022/07/06	32	151.45	16	151.44	147.50	16	30,012	0.05%
2022/07/05	28	153.09	36	153.85	153.50	-8	29,996	-0.03%
2022/07/04	29	150.09	26	150.48	149.00	3	29,582	0.01%
2022/07/01	50	150.85	47.1	150.89	146.00	2.9	29,430	0.01%
2022/06/30	15.2	158.19	9	159.11	158.50	6.2	29,122	0.02%
2022/06/29	6	162.17	7	160.50	162.50	-1	29,127	0.00%
2022/06/28	10	159.00	7	160.21	161.00	3	29,070	0.01%
2022/06/27	13	167.77	12	168.08	167.50	1	29,029	0.00%
2022/06/24	6	160.67	15	162.27	160.50	-9	28,920	-0.03%
2022/06/23	22	158.59	26.3	158.09	159.00	-4.3	28,778	-0.01%
2022/06/22	33	161.48	28	159.34	158.00	5	28,839	0.02%
2022/06/21	33	165.05	58.3	165.05	169.50	-25.3	28,464	-0.09%
2022/06/20	39	159.63	42	158.62	157.50	-3	28,086	-0.01%
2022/06/17	55	163.68	50	163.43	166.00	5	27,775	0.02%
2022/06/16	82.7	175.11	56	174.16	165.50	26.7	26,598	0.10%
2022/06/15	17.3	190.21	5.2	192.77	183.00	12.1	24,896	0.05%
2022/06/14	5	199.30	4	199.75	201.50	1	24,619	0.00%
2022/06/13	9.1	200.29	7	200.29	200.00	2.1	24,809	0.01%
2022/06/10	14	203.79	2	206.50	206.50	12	25,100	0.05%
2022/06/09	9	207.28	23.1	208.02	206.50	-14.1	25,540	-0.06%
2022/06/08	7	202.36	15	203.30	204.50	-8	25,585	-0.03%
2022/06/07	14	200.57	19	203.29	200.00	-5	25,898	-0.02%
2022/06/06	9	204.33	6	205.25	203.50	3	26,165	0.01%
2022/06/02	6.3	204.06	8	203.94	203.50	-1.8	26,590	-0.01%
2022/06/01	62.1	208.45	20	208.08	205.50	42.1	26,890	0.16%
2022/05/31	19	214.24	29	215.29	215.50	-10	26,755	-0.04%
2022/05/30	25	211.18	11	210.64	213.00	14	26,804	0.05%
2022/05/27	23.1	204.11	18	204.53	201.50	5.1	26,707	0.02%
2022/05/26	78.2	205.01	69.2	206.74	201.50	9.1	27,153	0.03%
2022/05/25	36	210.39	45	205.91	213.00	-9	27,629	-0.03%
2022/05/24	17	208.91	25	211.48	204.00	-8	28,654	-0.03%
2022/05/23	1	218.00	1	216.00	216.00	0	28,816	0.00%
2022/05/20	5	218.70	3	218.50	217.00	2	29,177	0.01%
2022/05/19	9.1	216.86	14	216.43	219.00	-4.9	29,942	-0.02%
2022/05/18	20	223.88	19	224.29	222.50	1	30,060	0.00%
2022/05/17	18	218.58	10	217.30	219.50	8	30,272	0.03%
2022/05/16	6.2	217.69	10	217.90	214.50	-3.9	30,309	-0.01%
2022/05/13	20	213.98	17	214.47	215.00	3	30,139	0.01%
2022/05/12	5	213.40	17.1	213.45	208.50	-12.1	30,285	-0.04%
2022/05/11	7	213.21	5	212.90	212.00	2	30,484	0.01%
2022/05/10	23	212.35	12	211.33	216.50	11	30,940	0.04%
2022/05/09	38	213.36	31	212.18	211.00	7	30,922	0.02%
2022/05/06	16	209.28	11	210.50	208.00	5	30,785	0.02%
2022/05/05	11.1	223.78	13.1	221.98	218.00	-2	30,673	-0.01%
2022/05/04	22.1	218.16	24	217.90	217.50	-1.9	30,545	-0.01%
2022/05/03	33	213.79	43	214.28	213.50	-10	30,705	-0.03%
2022/04/29	31	211.94	22	212.36	213.00	9	31,125	0.03%
2022/04/28	34.5	210.23	29	209.36	205.50	5.5	30,759	0.02%
2022/04/27	62	207.36	64	203.35	216.50	-2	30,313	-0.01%
2022/04/26	19	199.53	32	200.89	199.50	-13	29,572	-0.04%
2022/04/25	20	202.28	24.2	203.51	202.00	-4.1	29,559	-0.01%
2022/04/22	4.1	212.01	3	211.83	210.00	1.1	29,503	0.00%
2022/04/21	12	218.83	17	219.32	220.00	-5	29,467	-0.02%
2022/04/20	18.1	218.44	20	217.90	220.00	-1.9	29,621	-0.01%
2022/04/19	6.3	211.26	4	212.13	210.50	2.3	29,648	0.01%
2022/04/18	28	206.63	30	204.93	206.50	-2	29,942	-0.01%
2022/04/15	16	207.88	20	209.08	205.00	-4	30,175	-0.01%
2022/04/14	2	220.25	3	219.67	217.50	-1	30,373	0.00%
2022/04/13	7	216.79	3	215.67	216.50	4	30,535	0.01%
2022/04/12	3	210.83	2	217.25	215.00	1	30,631	0.00%
2022/04/11	7	218.29	37	216.68	213.50	-30	30,835	-0.10%
2022/04/08	18.1	227.95	7.5	230.00	231.00	10.6	30,643	0.03%
2022/04/07	34.1	232.52	31	233.29	227.00	3.1	30,609	0.01%
2022/04/06	28	232.79	7	234.07	230.50	21	30,340	0.07%
2022/04/01	40.1	242.98	8	243.63	243.50	32.1	30,397	0.11%
2022/03/31	14	245.96	13	247.15	249.00	1	30,462	0.00%
2022/03/30	11	249.45	24.1	249.77	248.50	-13.1	31,026	-0.04%
2022/03/29	19	245.03	9	242.94	244.00	10	30,997	0.03%
2022/03/28	34.1	240.31	27	241.13	241.00	7.1	30,908	0.02%
2022/03/25	13	243.27	25	241.28	246.00	-12	30,920	-0.04%
2022/03/24	11	238.09	11.5	237.96	238.50	-0.5	31,276	0.00%
2022/03/23	50	238.37	25.1	238.28	239.00	24.9	31,287	0.08%
2022/03/22	6	226.92	10	228.25	232.00	-4	31,155	-0.01%
2022/03/21	7	227.43	13	225.77	226.00	-6	31,103	-0.02%
2022/03/18	120	218.48	3	219.17	219.50	117	31,121	0.38%	大買/鉅額交易
2022/03/17	35.3	222.84	189	221.84	225.50	-153.8	31,208	-0.49%	大賣/鉅額交易
2022/03/16	37	215.99	25	220.88	212.50	12	31,179	0.04%
2022/03/15	110.2	220.39	38	219.58	217.50	72.2	31,113	0.23%	大買/
2022/03/14	44.2	226.41	86	223.30	225.00	-41.9	31,009	-0.14%
2022/03/11	14	236.71	14	236.61	235.50	0	30,728	0.00%
2022/03/10	56	239.27	65	238.61	241.00	-9	30,780	-0.03%
2022/03/09	26.6	223.48	35	223.07	227.00	-8.4	30,999	-0.03%
2022/03/08	50	218.44	61	220.69	216.00	-11	30,961	-0.04%
2022/03/07	34	227.75	13	227.31	222.00	21	31,407	0.07%
2022/03/04	37	248.12	35	248.31	245.00	2	31,477	0.01%
2022/03/03	19	248.82	16	249.28	246.00	3	31,984	0.01%
2022/03/02	48	244.97	45	246.03	250.00	3	32,633	0.01%
2022/03/01	51.1	252.41	50	252.55	246.50	1.1	32,721	0.00%
2022/02/25	103	256.33	95.1	256.64	254.00	8	32,163	0.02%	大買/
2022/02/24	98	246.85	111	245.19	243.00	-13	31,324	-0.04%	大賣/
2022/02/23	18	236.64	20	237.63	240.50	-2	30,098	-0.01%
2022/02/21	20	238.20	10	237.15	237.50	10	29,981	0.03%
2022/02/18	85	242.52	95	241.74	242.00	-10	29,739	-0.03%
2022/02/17	13	234.38	15	235.60	234.50	-2	29,288	-0.01%
2022/02/16	29	233.33	29	233.43	233.50	0	29,726	0.00%
2022/02/15	18	224.31	21	224.88	222.50	-3	29,955	-0.01%
2022/02/14	7	217.07	7	216.93	217.50	0	30,312	0.00%
2022/02/11	30	218.63	47	221.98	222.00	-17	30,787	-0.06%
2022/02/10	48	219.59	30	221.57	217.50	18	31,135	0.06%
2022/02/09	22	214.05	21	213.79	221.50	1	31,084	0.00%
2022/02/08	44	206.10	32	205.30	205.50	12	31,235	0.04%
2022/02/07	5.3	202.36	5	201.60	203.00	0.3	31,609	0.00%
2022/01/26	5	201.40	4	201.25	200.00	1	32,474	0.00%
2022/01/25	26	201.31	25	201.70	200.50	1	33,702	0.00%
2022/01/24	12	200.63	20	202.53	207.00	-8	34,432	-0.02%
2022/01/21	34.1	210.18	11	208.00	201.00	23.1	35,464	0.07%
2022/01/20	4	217.00	10	218.65	222.00	-6	36,943	-0.02%
2022/01/19	5	216.00	5	217.70	215.50	0	37,518	0.00%
2022/01/18	21	224.71	18	224.31	222.00	3	38,503	0.01%
2022/01/17	22	222.66	21	222.62	221.50	1	39,119	0.00%
2022/01/14	14	214.61	5	217.00	220.00	9	39,465	0.02%
2022/01/13	30	218.35	29	216.88	218.00	1	39,962	0.00%
2022/01/12	26	214.75	31	214.87	216.00	-5	41,611	-0.01%
2022/01/11	95.1	209.76	43	209.81	208.50	52.1	42,418	0.12%
2022/01/10	38.1	209.79	86	209.52	209.50	-47.9	42,602	-0.11%
2022/01/07	14.1	216.23	20	217.88	217.50	-5.9	42,644	-0.01%
2022/01/06	6	222.08	10	222.65	221.00	-4	42,499	-0.01%
2022/01/05	6	232.59	24	231.96	230.00	-18	42,443	-0.04%
2022/01/04	32.2	236.09	10	235.70	237.00	22.2	42,333	0.05%
2022/01/03	57	234.42	54	233.75	231.00	3	42,224	0.01%
2021/12/30	18	232.33	25	232.64	231.00	-7	42,145	-0.02%
2021/12/29	1	236.50	1	233.51	233.00	0	42,103	0.00%
2021/12/28	10	239.20	13	238.54	239.00	-3	42,363	-0.01%
2021/12/27	68	240.63	63	239.74	236.00	5	42,571	0.01%
2021/12/24	8	239.81	10	238.15	239.00	-2	42,333	0.00%
2021/12/23	104.1	235.35	96	236.04	240.00	8.1	42,380	0.02%	大買/
2021/12/22	17	225.59	23	225.87	227.50	-6	41,890	-0.01%
2021/12/21	38	218.92	36	218.04	222.50	2	41,888	0.00%
2021/12/20	8	220.19	8	220.38	218.00	0	42,008	0.00%
2021/12/17	52	222.25	50	221.99	222.00	2	41,913	0.00%
2021/12/16	16	222.69	14.1	224.87	225.00	1.9	41,271	0.00%
2021/12/15	14.1	221.24	25	220.94	221.50	-10.9	41,202	-0.03%
2021/12/14	6	217.50	7.3	217.75	216.00	-1.3	41,149	0.00%
2021/12/13	15	221.73	16	221.50	220.50	-1	41,250	0.00%
2021/12/10	12.2	220.49	32	221.92	224.50	-19.8	41,011	-0.05%
2021/12/09	3	224.67	18.1	226.12	218.00	-15.1	40,704	-0.04%
2021/12/08	13	223.50	10	223.40	221.00	3	40,307	0.01%
2021/12/07	40	219.16	36	218.43	216.50	4	40,093	0.01%
2021/12/06	2.1	218.57	3	217.67	219.00	-0.9	39,898	0.00%
2021/12/03	23	216.07	36.2	215.67	217.50	-13.2	40,230	-0.03%
2021/12/02	68	216.54	38	217.49	213.00	30	40,435	0.07%
2021/12/01	24	222.85	23	222.91	223.50	1	40,183	0.00%
2021/11/30	138	223.49	145	224.49	228.00	-7	40,365	-0.02%	大買/大賣/
2021/11/29	84	209.58	66.4	207.99	213.00	17.6	39,603	0.04%
2021/11/26	98	207.89	132	207.91	207.50	-34	39,141	-0.09%	大賣/
2021/11/25	164.4	208.41	145.1	207.04	210.50	19.3	38,392	0.05%	大買/大賣/
2021/11/24	22.1	200.50	26	199.63	198.50	-3.9	37,769	-0.01%
2021/11/23	9	196.17	11	196.77	197.00	-2	37,719	-0.01%
2021/11/22	2	194.00	3	192.67	196.00	-1	37,712	0.00%
2021/11/19	7	194.86	7	195.50	195.50	0	37,944	0.00%
2021/11/18	24	191.62	26	191.69	192.50	-2	37,931	-0.01%
2021/11/17	7	196.15	5	196.10	198.00	2	37,752	0.01%
2021/11/16	18.1	195.50	40.3	194.97	195.00	-22.3	37,770	-0.06%
2021/11/15	62.1	201.64	39	200.14	196.00	23.1	37,550	0.06%
2021/11/12	50	201.51	67	200.90	202.00	-17	37,218	-0.05%
2021/11/11	44	197.05	64	195.98	195.00	-20	36,710	-0.05%
2021/11/10	60.3	198.54	65.2	196.13	199.50	-4.9	36,293	-0.01%
2021/11/09	58	196.03	82	194.91	192.50	-24	36,056	-0.07%
2021/11/08	49.1	188.45	59	190.53	190.00	-9.9	35,453	-0.03%
2021/11/05	106	192.97	101	189.76	195.00	5	35,339	0.01%	大買/大賣/
2021/11/04	27.1	192.92	48	193.25	190.00	-20.9	34,840	-0.06%
2021/11/03	171.1	186.56	179.2	186.19	187.50	-8.1	34,226	-0.02%	大買/大賣/
2021/11/02	113.1	194.96	81	195.50	196.00	32.1	33,303	0.10%	大買/
2021/11/01	214.2	192.19	155	191.37	189.00	59.2	32,188	0.18%	大買/大賣/
2021/10/29	119	183.89	120.5	184.32	190.00	-1.5	31,402	0.00%	大買/大賣/
2021/10/28	357	177.97	342	178.10	178.50	15	30,448	0.05%	大買/大賣/
2021/10/27	33	168.73	57	170.18	171.50	-24	28,531	-0.08%
2021/10/26	113	155.49	121	155.95	156.00	-8	28,742	-0.03%	大買/大賣/
2021/10/25	48	149.94	69.1	148.93	150.50	-21.1	29,124	-0.07%
2021/10/22	94	144.13	70	144.43	143.50	24	29,002	0.08%
2021/10/21	36	145.96	41	143.52	142.00	-5	28,860	-0.02%
2021/10/20	235	145.75	266.1	145.42	145.50	-31.1	28,646	-0.11%	大買/大賣/
2021/10/19	136	139.21	83.1	138.76	141.50	52.9	27,469	0.19%	大買/
2021/10/18	18	128.56	18	129.39	129.00	0	27,003	0.00%
2021/10/15	82	125.01	93	123.69	126.00	-11	27,093	-0.04%
2021/10/14	6	117.17	6	116.92	117.00	0	26,922	0.00%
2021/10/13	27	118.70	29	119.66	116.00	-2	26,806	-0.01%
2021/10/12	35.1	128.32	33	127.80	124.00	2.1	26,618	0.01%
2021/10/08	43	129.84	42	127.70	130.00	1	26,985	0.00%
2021/10/07	9	125.39	8	126.81	126.50	1	27,350	0.00%
2021/10/06	6	123.25	6	123.75	121.50	0	27,579	0.00%
2021/10/05	9.1	123.56	10	123.05	125.50	-0.9	28,182	0.00%
2021/10/04	19.1	124.59	15	124.17	122.50	4.1	28,552	0.01%
2021/10/01	10	129.00	9	129.83	127.50	1	29,957	0.00%
2021/09/30	26	129.23	27	129.26	132.00	-1	30,758	0.00%
2021/09/29	42.1	131.50	44	132.22	131.00	-1.9	30,847	-0.01%
2021/09/28	8	132.50	6	133.33	137.00	2	31,223	0.01%
2021/09/27	186	138.87	22	139.55	138.00	164	31,120	0.53%	大買/鉅額交易
2021/09/24	4	143.25	2	144.75	143.00	2	31,299	0.01%
2021/09/23	5	143.30	3	143.33	142.00	2	31,283	0.01%
2021/09/22	2	141.75	1	143.00	141.00	1	31,298	0.00%
2021/09/17	5	145.30	3	145.83	147.50	2	31,413	0.01%
2021/09/16	15	146.40	21	146.00	145.50	-6	31,702	-0.02%
2021/09/15	9	142.39	5	142.40	141.50	4	32,148	0.01%
2021/09/14	40	143.86	38	144.38	142.50	2	32,906	0.01%
2021/09/13	19	144.61	21	144.48	144.50	-2	34,201	-0.01%
2021/09/10	40	143.61	41	143.37	145.50	-1	34,822	0.00%
2021/09/09	35	143.40	34.2	142.69	144.00	0.8	35,693	0.00%
2021/09/08	85	141.56	246	141.75	143.00	-161	36,309	-0.44%	大賣/鉅額交易
2021/09/07	24.2	147.42	15	148.57	148.50	9.2	36,278	0.03%
2021/09/06	65	155.38	73	155.08	154.50	-8	36,028	-0.02%
2021/09/03	57	151.32	157	149.45	155.00	-100	36,071	-0.28%	大賣/
2021/09/02	118	149.75	15	149.73	147.50	103	36,138	0.29%	大買/鉅額交易
2021/09/01	3	148.98	12	149.08	148.50	-9	36,936	-0.02%
2021/08/31	17	146.62	16	147.31	147.50	1	38,702	0.00%
2021/08/30	22	147.34	31	147.79	148.00	-9	40,199	-0.02%
2021/08/27	10	144.20	22	143.64	144.50	-12	40,642	-0.03%
2021/08/26	4	141.63	2	143.50	139.50	2	41,119	0.00%
2021/08/25	17	142.74	16	143.69	142.50	1	41,272	0.00%
2021/08/23	13	138.77	7	138.50	138.00	6	41,850	0.01%
2021/08/20	2	134.50	2.2	133.66	134.00	-0.2	41,914	0.00%
2021/08/19	6	132.08	4	133.00	131.00	2	41,943	0.00%
2021/08/18	9	130.72	12	131.50	138.00	-3	41,982	-0.01%
2021/08/17	18.2	130.58	16	131.19	128.50	2.2	42,183	0.01%
2021/08/16	3	135.33	4	134.75	136.50	-1	42,389	0.00%
2021/08/13	28	135.88	25	137.94	135.00	3	42,727	0.01%
2021/08/12	5	140.70	5	140.40	142.00	0	42,740	0.00%
2021/08/11	8	139.19	15	138.10	138.50	-7	42,965	-0.02%
2021/08/10	26	140.98	10	141.05	141.00	16	43,419	0.04%
2021/08/09	8	146.19	5	146.40	145.00	3	43,941	0.01%
2021/08/06	16	145.63	4	145.38	146.00	12	44,561	0.03%
2021/08/05	8	149.31	23.2	150.00	148.50	-15.2	44,987	-0.03%
2021/08/04	33	147.55	37	148.24	147.00	-4	45,362	-0.01%
2021/08/03	38	148.89	40	148.90	150.00	-2	45,466	0.00%
2021/08/02	13.1	146.11	5	146.60	145.50	8.1	45,164	0.02%
2021/07/30	164.1	147.51	142.2	147.88	146.00	22	45,517	0.05%	大買/大賣/
2021/07/29	84.2	149.04	105	149.13	151.50	-20.9	45,311	-0.05%	大賣/
2021/07/28	34	134.32	26	134.21	138.00	8	44,177	0.02%
2021/07/27	19	142.13	10	141.95	142.00	9	44,252	0.02%
2021/07/26	20	142.73	32	143.72	146.00	-12	44,447	-0.03%
2021/07/23	73	141.23	60	145.19	139.50	13	45,863	0.03%
2021/07/22	23	144.74	48	144.63	146.50	-25	45,892	-0.05%
2021/07/21	32	141.58	24	142.40	137.50	8	45,871	0.02%
2021/07/20	24	142.35	26	143.13	141.50	-2	46,677	0.00%
2021/07/19	51	141.95	48	141.75	142.00	3	46,741	0.01%
2021/07/16	37	143.35	39	143.24	143.50	-2	46,909	0.00%
2021/07/15	39	143.69	38	144.05	143.50	1	46,916	0.00%
2021/07/14	48	142.60	53	140.59	143.00	-5	46,657	-0.01%
2021/07/13	52.3	137.57	54	141.48	136.00	-1.7	46,685	0.00%
2021/07/12	38	142.16	36	143.40	140.50	2	46,350	0.00%
2021/07/09	77	142.88	77	141.86	142.50	0	45,699	0.00%
2021/07/08	123.1	143.17	124	144.29	141.00	-0.9	45,170	0.00%	大買/大賣/
2021/07/07	90.6	138.04	128.6	137.18	137.00	-38	43,617	-0.09%	大賣/
2021/07/06	79	134.13	68	133.68	132.50	11	42,823	0.03%
2021/07/05	65	132.52	97	132.91	132.00	-32	42,622	-0.08%
2021/07/02	10	126.40	10	125.95	126.50	0	42,212	0.00%
2021/07/01	9	123.78	12	124.08	123.50	-3	42,277	-0.01%
2021/06/30	6	128.58	6	129.08	129.00	0	42,027	0.00%
2021/06/29	22	128.80	5	128.80	127.50	17	42,316	0.04%
2021/06/28	49	129.06	50.1	125.94	129.00	-1.1	42,459	0.00%
2021/06/25	14	129.07	12.2	129.07	127.50	1.9	43,049	0.00%
2021/06/24	57	132.53	68	133.21	131.00	-11	42,902	-0.03%
2021/06/23	94	135.23	38	136.30	132.00	56	42,736	0.13%
2021/06/22	134.1	137.53	157	137.16	134.50	-22.9	42,414	-0.05%	大買/大賣/
2021/06/21	74	132.19	23.1	132.33	131.00	51	41,300	0.12%
2021/06/18	96	136.09	102	136.32	130.00	-6	40,949	-0.01%	大賣/
2021/06/17	131.2	131.53	135	133.53	134.00	-3.9	40,204	-0.01%	大買/大賣/
2021/06/16	17	129.09	20.1	128.98	126.00	-3.1	39,790	-0.01%
2021/06/15	10	127.25	20.1	127.38	127.00	-10.1	39,540	-0.03%
2021/06/11	10	126.45	7	126.29	124.50	3	39,293	0.01%
2021/06/10	92.1	128.17	63	128.76	129.00	29.1	38,866	0.07%
2021/06/09	142	127.94	208.1	128.00	127.00	-66	38,364	-0.17%	大買/大賣/
2021/06/08	334	129.35	351	128.41	125.50	-17	37,625	-0.05%	大買/大賣/
2021/06/07	203	124.49	178.4	124.99	127.50	24.6	35,915	0.07%	大買/大賣/
2021/06/04	75	117.77	124.1	118.19	117.50	-49.1	34,528	-0.14%	大賣/
2021/06/03	98.1	119.61	52	117.27	121.50	46.1	34,260	0.13%
2021/06/02	88	115.15	36	113.67	110.50	52	33,571	0.15%
2021/06/01	74	113.78	164.2	113.12	113.00	-90.2	33,590	-0.27%	大賣/
2021/05/31	222	110.62	307	107.24	112.50	-85	33,698	-0.25%	大買/大賣/
2021/05/28	168	105.41	11	103.86	104.50	157	33,554	0.47%	大買/鉅額交易
2021/05/27	26	101.12	2.2	100.80	101.00	23.9	33,888	0.07%
2021/05/26	12	104.83	13	106.23	103.00	-1	34,331	0.00%
2021/05/25	92	105.78	96	105.52	105.50	-4	35,061	-0.01%
2021/05/24	47	102.30	45	100.69	103.50	2	36,108	0.01%
2021/05/21	89	98.93	106	98.72	100.50	-17	37,302	-0.05%	大賣/
2021/05/20	23	95.90	33	98.04	94.60	-10	37,401	-0.03%
2021/05/19	20.4	98.53	15	98.82	98.10	5.4	37,295	0.01%
2021/05/18	103	98.71	131	98.23	99.70	-28	37,232	-0.08%	大買/大賣/
2021/05/17	140	95.66	160	95.45	93.10	-20	37,215	-0.05%	大買/大賣/
2021/05/14	103	99.44	125	97.58	95.00	-22	37,677	-0.06%	大買/大賣/
2021/05/13	157	95.00	134	94.60	94.60	23	38,375	0.06%	大買/大賣/
2021/05/12	18	94.31	22	92.47	91.20	-4	38,151	-0.01%
2021/05/11	7	97.14	6	97.50	96.40	1	37,916	0.00%
2021/05/10	8	102.88	5	103.50	101.50	3	37,896	0.01%
2021/05/07	181	107.02	253	106.89	106.50	-72	37,982	-0.19%	大買/大賣/
2021/05/06	220	104.66	152	105.02	106.50	68	37,971	0.18%	大買/大賣/
2021/05/05	40	102.81	29	104.21	99.00	11	37,700	0.03%
2021/05/04	13	105.04	133	104.47	104.50	-120	37,873	-0.32%	大賣/鉅額交易
2021/05/03	46	115.42	47	115.12	109.50	-1	37,914	0.00%
2021/04/29	276	116.32	303	115.53	115.00	-27	38,351	-0.07%	大買/大賣/
2021/04/28	28	109.34	34	111.10	112.50	-6	36,899	-0.02%
2021/04/27	106	102.17	150	102.20	102.50	-44	36,684	-0.12%	大買/大賣/
2021/04/26	321	99.04	308	98.91	99.80	13	36,282	0.04%	大買/大賣/
2021/04/23	4	92.75	15	93.13	94.20	-11	35,756	-0.03%
2021/04/22	31	93.77	29	93.24	90.80	2	36,308	0.01%
2021/04/21	23	93.30	3	93.10	92.60	20	36,378	0.05%
2021/04/20	15	93.21	25	93.34	93.30	-10	37,309	-0.03%
2021/04/19	123	92.93	141	92.69	93.20	-18	38,595	-0.05%	大買/大賣/
2021/04/16	8	88.63	10.1	90.04	90.10	-2	38,726	-0.01%
2021/04/15	5	88.10	2.3	87.77	87.90	2.7	39,070	0.01%
2021/04/14	19	86.82	1	87.30	87.50	18	39,642	0.05%
2021/04/13	2	88.30	13	89.21	88.00	-11	41,201	-0.03%
2021/04/12	5	90.48	7	90.09	89.60	-2	42,270	0.00%
2021/04/09	4	91.65	19	92.95	91.70	-15	43,353	-0.03%
2021/04/08	4	91.68	2	92.05	92.90	2	43,479	0.00%
2021/04/07	10	92.43	4	92.75	91.40	6	43,664	0.01%
2021/04/06	8	93.00	15	92.95	93.10	-7	43,839	-0.02%
2021/04/01	20	91.90	64	92.04	91.60	-44	43,770	-0.10%
2021/03/31	22	91.65	9	91.88	91.50	13	43,520	0.03%
2021/03/30	91	92.27	105	92.26	91.20	-14	43,491	-0.03%	大賣/
2021/03/29	47	89.80	48	90.09	89.80	-1	43,283	0.00%
2021/03/26	26	88.60	44.2	88.57	89.90	-18.2	43,297	-0.04%
2021/03/25	24	87.00	17	87.31	85.90	7	43,389	0.02%
2021/03/24	11	88.60	6	89.08	87.90	5	43,405	0.01%
2021/03/23	10	88.50	6	89.33	88.00	4	44,490	0.01%
2021/03/22	21.1	87.89	18	87.53	87.70	3.1	45,900	0.01%
2021/03/19	48.1	89.96	14	89.46	89.00	34.1	46,716	0.07%
2021/03/18	52.2	93.41	60	92.77	92.10	-7.8	46,643	-0.02%
2021/03/17	4	91.48	3	91.50	90.90	1	47,115	0.00%
2021/03/16	19	91.43	30	91.62	90.70	-11	47,263	-0.02%
2021/03/15	20	90.74	5	90.62	90.60	15	47,636	0.03%
2021/03/12	12	91.70	10	92.91	91.50	2	47,867	0.00%
2021/03/11	27	91.05	34	90.90	92.90	-7	47,966	-0.01%
2021/03/10	41	89.00	43.6	88.87	88.70	-2.6	48,491	-0.01%
2021/03/09	35	87.43	26	87.25	86.60	9	48,790	0.02%
2021/03/08	21	91.49	6	91.85	90.20	15	48,940	0.03%
2021/03/05	9	91.39	10	92.21	91.20	-1	50,104	0.00%
2021/03/04	39	92.18	52	92.61	92.70	-13	52,442	-0.02%
2021/03/03	46	92.31	48	91.91	91.80	-2	53,757	0.00%
2021/03/02	31	96.92	19	96.77	94.30	12	55,577	0.02%
2021/02/26	60	97.07	65	97.20	97.50	-5	56,057	-0.01%
2021/02/25	76	98.83	23	97.78	95.60	53	56,942	0.09%
2021/02/24	259	101.06	226	99.78	97.00	33	57,015	0.06%	大買/大賣/
2021/02/23	280	98.54	194	99.20	99.60	86	55,581	0.15%	大買/大賣/
2021/02/22	32	94.77	90	95.29	95.40	-58	54,311	-0.11%
2021/02/19	6	91.90	8	92.06	91.60	-2	53,977	0.00%
2021/02/18	41	92.00	45	91.50	91.60	-4	54,251	-0.01%
2021/02/17	220	91.20	217	91.15	91.60	3	54,421	0.01%	大買/大賣/
2021/02/05	101	86.09	101.3	84.96	89.70	-0.3	54,179	0.00%	大買/大賣/
2021/02/04	94	83.16	89	82.91	84.10	5	53,694	0.01%
2021/02/03	20	87.78	19.1	87.97	86.30	0.9	53,575	0.00%
2021/02/02	20.1	88.21	16	88.31	88.70	4.1	54,535	0.01%
2021/02/01	20	85.85	14	86.48	85.80	6	54,538	0.01%
2021/01/29	18	87.96	18	87.70	86.50	0	55,129	0.00%
2021/01/28	26	88.78	16	88.43	88.10	10	55,493	0.02%
2021/01/27	40	92.92	6	92.62	92.60	34	55,971	0.06%
2021/01/26	166	95.78	114	95.06	94.00	52	56,395	0.09%	大買/大賣/
2021/01/25	76	96.10	74	99.13	95.70	2	57,058	0.00%
2021/01/22	68	99.29	110	99.80	101.00	-42	57,884	-0.07%	大賣/
2021/01/21	24	94.98	37	94.92	95.60	-13	59,732	-0.02%
2021/01/20	28	94.03	18	93.72	92.40	10	61,407	0.02%
2021/01/19	37	96.67	42	96.34	96.40	-5	61,789	-0.01%
2021/01/18	43	96.25	55	98.08	95.00	-12	61,976	-0.02%
2021/01/15	111	99.38	60	99.29	100.00	51	61,555	0.08%	大買/
2021/01/14	66	98.66	68	97.55	96.70	-2	61,284	0.00%
2021/01/13	248	98.94	406	100.46	97.60	-158	61,781	-0.26%	大買/大賣/鉅額交易
2021/01/12	263	98.81	205	96.92	99.40	58	61,431	0.09%	大買/大賣/
2021/01/11	90	94.72	32	93.03	94.90	58	60,811	0.10%
2021/01/08	16	90.34	11.5	90.61	90.20	4.6	61,011	0.01%
2021/01/07	19	92.79	21	93.17	92.10	-2	61,312	0.00%
2021/01/06	266.5	94.70	587	94.77	91.10	-320.6	61,376	-0.52%	大買/大賣/鉅額交易
2021/01/05	372	92.64	270	91.49	94.30	102	60,159	0.17%	大買/大賣/鉅額交易
2021/01/04	271	91.24	181	91.42	90.50	90	60,302	0.15%	大買/大賣/
2020/12/31	4	87.15	11	87.55	87.40	-7	60,960	-0.01%
2020/12/30	19	87.16	18	87.22	86.90	1	61,035	0.00%
2020/12/29	10	86.55	9	86.68	85.70	1	61,404	0.00%
2020/12/28	24	85.08	24	84.42	85.30	0	61,824	0.00%
2020/12/25	5	84.56	4	84.20	84.00	1	62,192	0.00%
2020/12/24	46	84.85	44	85.09	84.50	2	63,048	0.00%
2020/12/23	12	84.68	13	86.24	86.20	-1	63,601	0.00%
2020/12/22	8	83.05	16	83.84	82.10	-8	63,628	-0.01%
2020/12/21	54	83.11	44	83.61	84.40	10	63,914	0.02%
2020/12/18	74	87.09	73	85.94	85.60	1	63,587	0.00%
2020/12/17	111	88.11	144	88.41	86.00	-33	63,837	-0.05%	大買/大賣/
2020/12/16	212	87.81	212	87.93	86.70	0	63,035	0.00%	大買/大賣/
2020/12/15	175	85.57	86	84.79	85.80	89	61,831	0.14%	大買/
2020/12/14	26	83.80	27	83.44	83.80	-1	61,512	0.00%
2020/12/11	33	82.77	42	83.19	81.60	-9	61,773	-0.01%
2020/12/10	3	82.07	12	82.23	82.20	-9	62,338	-0.01%
2020/12/09	77	83.34	69	83.35	83.20	8	62,771	0.01%
2020/12/08	37	83.48	37	84.30	84.50	0	62,827	0.00%
2020/12/07	28	82.43	20	82.22	82.00	8	62,863	0.01%
2020/12/04	89	81.57	87	82.09	81.30	2	62,840	0.00%
2020/12/03	32	84.38	31	84.34	83.70	1	62,580	0.00%
2020/12/02	28	85.46	27	85.88	85.20	1	63,063	0.00%
2020/12/01	130	85.99	126	86.33	84.70	4	63,151	0.01%	大買/大賣/
2020/11/30	160	92.31	155	91.20	89.90	5	62,581	0.01%	大買/大賣/
2020/11/27	362	90.66	381.1	90.09	90.40	-19.1	60,742	-0.03%	大買/大賣/
2020/11/26	153	87.67	182	87.60	89.60	-29	60,438	-0.05%	大買/大賣/
2020/11/25	104	83.57	95	83.11	83.10	9	58,650	0.02%	大買/
2020/11/24	221	82.46	238	82.48	82.00	-17	58,605	-0.03%	大買/大賣/
2020/11/23	133	78.39	146	78.13	78.70	-13	57,910	-0.02%	大買/大賣/
2020/11/20	7	75.26	20	75.56	75.70	-13	57,502	-0.02%
2020/11/19	75	75.65	42	75.45	74.90	33	58,172	0.06%
2020/11/18	60	75.51	28	75.37	75.50	32	59,352	0.05%
2020/11/17	25	75.24	12	75.59	74.60	13	61,134	0.02%
2020/11/16	5	74.32	12	74.63	74.60	-7	62,521	-0.01%
2020/11/13	55	72.63	59	72.76	74.10	-4	63,706	-0.01%
2020/11/12	32	74.33	33	73.97	72.60	-1	64,521	0.00%
2020/11/11	86	73.63	84	73.43	74.30	2	65,185	0.00%
2020/11/10	25	71.75	31.1	71.96	71.50	-6.1	66,517	-0.01%
2020/11/09	12	69.83	5	69.78	69.50	7	69,019	0.01%
2020/11/06	18	70.11	16	70.27	68.80	2	71,463	0.00%
2020/11/05	50	69.07	86	68.86	68.80	-36	72,740	-0.05%
2020/11/04	153	68.35	135	68.29	68.80	18	72,944	0.02%	大買/大賣/
2020/11/03	122	66.31	132	66.28	66.30	-10	72,802	-0.01%	大買/大賣/
2020/11/02	174.1	66.18	142	66.33	65.20	32.1	73,546	0.04%	大買/大賣/
2020/10/30	210	68.37	233	68.63	68.20	-23	74,091	-0.03%	大買/大賣/
2020/10/29	228	68.31	199	68.65	67.90	29	73,573	0.04%	大買/大賣/
2020/10/28	221	75.59	198	76.08	74.90	23	71,088	0.03%	大買/大賣/
2020/10/27	66	83.14	56	82.74	81.60	10	70,088	0.01%
2020/10/26	37	84.39	38	84.54	85.40	-1	70,887	0.00%
2020/10/23	8	85.83	7	85.61	85.10	1	71,376	0.00%
2020/10/22	39	86.12	54	86.14	87.30	-15	72,429	-0.02%
2020/10/21	84	86.77	119	87.83	86.40	-35	72,400	-0.05%	大賣/
2020/10/20	156	86.36	112	85.84	88.00	44	71,906	0.06%	大買/大賣/
2020/10/19	133	86.59	123	86.52	85.50	10	71,528	0.01%	大買/大賣/
2020/10/16	102	86.68	113	86.82	83.70	-11	71,336	-0.02%	大買/大賣/
2020/10/15	177	86.63	165	86.38	85.50	12	71,712	0.02%	大買/大賣/
2020/10/14	74	85.97	97.2	85.94	85.60	-23.2	71,470	-0.03%
2020/10/13	46	84.40	89	84.33	85.50	-43	71,194	-0.06%
2020/10/12	370.2	85.54	415	85.75	85.20	-44.8	70,769	-0.06%	大買/大賣/
2020/10/08	238	83.52	201	83.08	84.80	37	69,865	0.05%	大買/大賣/
2020/10/07	22	78.65	33	78.83	79.00	-11	68,398	-0.02%
2020/10/06	89	77.80	123	78.56	77.70	-34	68,258	-0.05%	大賣/
2020/10/05	82	77.14	61	76.54	78.20	21	67,908	0.03%
2020/09/30	109	73.87	107	73.99	74.40	2	67,513	0.00%	大買/大賣/
2020/09/29	226	76.21	223	76.15	74.10	3	67,447	0.00%	大買/大賣/
2020/09/28	124	76.38	128	76.51	77.50	-4	67,495	-0.01%	大買/大賣/
2020/09/25	25	72.70	14	73.34	72.50	11	68,043	0.02%
2020/09/24	29	74.70	24	74.78	73.80	5	68,601	0.01%
2020/09/23	9	77.69	13	77.76	77.30	-4	68,536	-0.01%
2020/09/22	48	77.83	37	77.82	77.40	11	69,533	0.02%
2020/09/21	51	79.01	62	78.50	78.90	-11	70,822	-0.02%
2020/09/18	18	78.68	21	79.07	78.20	-3	70,780	0.00%
2020/09/17	49	78.81	58	78.97	80.20	-9	71,756	-0.01%
2020/09/16	21	78.00	26	77.95	77.90	-5	71,586	-0.01%
2020/09/15	135	77.59	143	77.71	76.30	-8	71,361	-0.01%	大買/大賣/
2020/09/14	30	74.48	33	74.82	76.00	-3	70,461	0.00%
2020/09/11	40	71.97	45	71.94	72.30	-5	70,578	-0.01%
2020/09/10	55	73.52	52	73.18	72.90	3	70,539	0.00%
2020/09/09	118	72.54	129	72.62	73.90	-11	70,631	-0.02%	大買/大賣/
2020/09/08	48	73.55	41	73.79	73.20	7	70,710	0.01%
2020/09/07	80	71.91	90	72.19	72.10	-10	70,942	-0.01%
2020/09/04	70	76.41	52	76.42	75.70	18	71,624	0.03%
2020/09/03	103	78.86	108	78.82	78.60	-5	72,189	-0.01%	大買/大賣/
2020/09/02	246	76.83	235	76.89	76.80	11	71,634	0.02%	大買/大賣/
2020/09/01	38	76.06	52	76.11	77.40	-14	71,278	-0.02%
2020/08/31	80	74.52	83	74.35	73.60	-3	70,230	0.00%
2020/08/28	115	75.17	114	75.22	74.50	1	70,159	0.00%	大買/大賣/
2020/08/27	121	78.86	103	79.35	77.30	18	69,615	0.03%	大買/大賣/
2020/08/26	133	79.24	137	79.09	79.60	-4	70,441	-0.01%	大買/大賣/
2020/08/25	163	79.43	144	79.69	78.70	19	71,019	0.03%	大買/大賣/
2020/08/24	215	78.21	193	77.83	79.20	22	70,251	0.03%	大買/大賣/
2020/08/21	362	81.15	329	81.71	80.60	33	69,177	0.05%	大買/大賣/
2020/08/20	130	84.71	153	85.79	79.70	-23	67,258	-0.03%	大買/大賣/
2020/08/19	203	87.64	188	87.02	88.50	15	65,728	0.02%	大買/大賣/
2020/08/18	176	83.95	166	84.53	84.10	10	64,433	0.02%	大買/大賣/
2020/08/17	342	83.64	353	83.59	83.00	-11	63,683	-0.02%	大買/大賣/
2020/08/14	468	83.73	477	83.10	85.00	-9	62,732	-0.01%	大買/大賣/
2020/08/13	684	86.93	645	88.90	80.60	39	60,857	0.06%	大買/大賣/
2020/08/12	435	86.33	450	85.77	89.00	-15	58,690	-0.03%	大買/大賣/
2020/08/11	324	80.28	300	79.97	81.60	24	56,951	0.04%	大買/大賣/
2020/08/10	136	76.98	132	77.58	76.00	4	55,194	0.01%	大買/大賣/
2020/08/07	91	75.58	71	75.71	75.50	20	54,697	0.04%
2020/08/06	282	75.72	308	75.67	76.10	-26	54,167	-0.05%	大買/大賣/
2020/08/05	214	73.36	174	71.35	73.70	40	52,876	0.08%	大買/大賣/
2020/08/04	211	66.70	212	66.44	67.00	-1	51,476	0.00%	大買/大賣/
2020/08/03	31	63.99	34	64.05	63.40	-3	51,017	-0.01%
2020/07/31	113	64.36	108	64.26	64.30	5	51,372	0.01%	大買/大賣/
2020/07/30	205	61.79	215	61.84	62.90	-10	50,629	-0.02%	大買/大賣/
2020/07/29	259	58.67	303	59.09	59.00	-44	49,351	-0.09%	大買/大賣/
2020/07/28	411	58.87	377	58.12	59.40	34	48,793	0.07%	大買/大賣/
2020/07/27	60	56.72	67	56.19	56.50	-7	48,176	-0.01%
2020/07/24	10	55.76	7	55.17	54.70	3	49,017	0.01%
2020/07/23	22	56.62	29	56.84	56.30	-7	49,234	-0.01%
2020/07/22	192	56.51	193	56.07	56.50	-1	49,184	0.00%	大買/大賣/
2020/07/21	134	55.95	138.5	56.03	56.60	-4.5	48,638	-0.01%	大買/大賣/
2020/07/20	59	52.86	57	53.23	53.40	2	47,666	0.00%
2020/07/17	20	51.29	12	51.98	50.80	8	47,414	0.02%
2020/07/16	2	52.40	5	52.40	52.40	-3	47,493	-0.01%
2020/07/15	22	52.55	28	52.88	51.80	-6	47,550	-0.01%
2020/07/14	43	53.13	53	52.74	52.20	-10	47,732	-0.02%
2020/07/13	54	54.68	7	55.26	53.90	47	47,803	0.10%
2020/07/10	33	55.42	44	55.31	54.40	-11	48,323	-0.02%
2020/07/09	6	56.63	4	56.78	56.50	2	48,738	0.00%
2020/07/08	143	56.30	149	56.16	56.30	-6	49,117	-0.01%	大買/大賣/
2020/07/07	169	56.04	141	55.81	55.90	28	48,970	0.06%	大買/大賣/
2020/07/06	230	57.00	220	56.53	57.30	10	48,832	0.02%	大買/大賣/
2020/07/03	227	52.89	301	52.54	53.50	-74	48,232	-0.15%	大買/大賣/
2020/07/02	81	50.72	18	50.38	50.80	63	47,947	0.13%
2020/07/01	529	49.97	517	50.48	49.45	12	47,983	0.03%	大買/大賣/
2020/06/30	359	49.22	378	49.37	50.10	-19	47,110	-0.04%	大買/大賣/
2020/06/29	107	47.00	229	46.99	46.30	-122	46,253	-0.26%	大買/大賣/鉅額交易
2020/06/24	286	47.47	367	47.42	47.00	-81	46,104	-0.18%	大買/大賣/
2020/06/23	381	46.40	195	46.24	46.10	186	45,327	0.41%	大買/大賣/鉅額交易
2020/06/22	20	45.96	24	45.88	45.85	-4	45,315	-0.01%
2020/06/19	40	45.69	42	45.77	45.95	-2	45,664	0.00%
2020/06/18	21	45.82	8	45.68	45.75	13	45,725	0.03%
2020/06/17	2	45.30	25	44.87	45.00	-23	45,501	-0.05%
2020/06/16	28	45.35	17	45.10	45.00	11	45,354	0.02%
2020/06/15	8	44.62	10	44.30	44.00	-2	45,893	0.00%
2020/06/12	17	44.64	31	44.75	44.80	-14	45,967	-0.03%
2020/06/11	110	45.81	125	45.98	44.65	-15	45,829	-0.03%	大買/大賣/
2020/06/10	344	45.01	347	45.08	45.20	-3	44,609	-0.01%	大買/大賣/
2020/06/09	2	43.25	1	44.00	43.30	1	43,921	0.00%
2020/06/08	26	44.48	24	44.11	43.85	2	44,642	0.00%
2020/06/05	18	44.98	12	44.80	44.80	6	44,671	0.01%
2020/06/04	31	44.57	37	44.51	44.80	-6	44,895	-0.01%
2020/06/03	42	43.49	39	43.51	43.80	3	44,819	0.01%
2020/06/02	168	44.53	211	45.06	43.40	-43	44,441	-0.10%	大買/大賣/
2020/06/01	115	42.63	104	43.16	44.10	11	43,713	0.03%	大買/大賣/
2020/05/29	19	40.33	14	40.25	40.10	5	42,868	0.01%
2020/05/28	12	40.68	32	40.76	40.40	-20	43,321	-0.05%
2020/05/27	1	40.20	4	40.15	39.90	-3	43,190	-0.01%
2020/05/26	7	40.01	5	40.33	40.00	2	43,422	0.00%
2020/05/25	85	38.91	85	38.92	39.40	0	43,314	0.00%
2020/05/22	23	39.63	14	39.84	39.15	9	43,210	0.02%
2020/05/21	65	40.45	322	40.46	40.75	-257	42,963	-0.60%	大賣/鉅額交易
2020/05/20	540	39.65	283	39.41	39.60	257	42,730	0.60%	大買/大賣/鉅額交易
2020/05/19	81	38.45	45	38.44	39.10	36	42,249	0.09%
2020/05/18	44	40.95	17	40.57	39.55	27	40,794	0.07%
2020/05/15	2	43.13	2	43.48	43.90	0	39,772	0.00%
2020/05/14	147	43.79	143	43.85	42.80	4	39,458	0.01%	大買/大賣/
2020/05/13	7	44.59	7	45.19	44.70	0	39,414	0.00%
2020/05/12	89	44.96	89	44.64	45.00	0	39,518	0.00%
2020/05/11	41	45.64	64	45.30	44.95	-23	40,066	-0.06%
2020/05/08	48	44.89	234	45.01	44.70	-186	39,944	-0.47%	大賣/鉅額交易
2020/05/07	32	44.41	139	44.17	44.30	-107	39,895	-0.27%	大賣/鉅額交易
2020/05/06	311	43.06	3	43.12	43.05	308	39,295	0.78%	大買/鉅額交易
2020/05/05	62	43.21	70	42.91	42.50	-8	39,282	-0.02%
2020/05/04	47	42.26	52	42.46	43.00	-5	39,354	-0.01%
2020/04/30	36	42.82	341	42.56	42.85	-305	39,758	-0.77%	大賣/鉅額交易
2020/04/29	116	41.82	115	41.41	42.00	1	39,510	0.00%	大買/大賣/
2020/04/28	21	38.94	32	39.18	39.45	-11	38,831	-0.03%
2020/04/27	315	38.42	7	38.34	38.30	308	38,629	0.80%	大買/鉅額交易
2020/04/24	17	37.56	17	37.49	37.45	0	38,706	0.00%
2020/04/23	246	37.65	450	37.58	37.60	-204	38,911	-0.52%	大買/大賣/鉅額交易
2020/04/22	311	36.73	109	36.23	37.45	202	39,313	0.51%	大買/大賣/鉅額交易
2020/04/21	113	37.46	107	37.81	36.65	6	39,455	0.02%	大買/大賣/
2020/04/20	23	38.01	23	38.14	38.10	0	40,149	0.00%
2020/04/17	73	39.00	87	38.46	38.10	-14	40,384	-0.03%
2020/04/16	68	37.86	74	38.06	38.10	-6	40,082	-0.01%
2020/04/15	84	39.05	68	39.36	37.40	16	39,668	0.04%
2020/04/14	85	37.45	74	37.75	38.15	11	38,970	0.03%
2020/04/13	138	36.05	300	35.91	35.55	-162	38,277	-0.42%	大買/大賣/鉅額交易
2020/04/10	65	34.50	108	34.75	35.00	-43	37,686	-0.11%	大賣/
2020/04/09	370	34.81	173	34.88	34.70	197	37,724	0.52%	大買/大賣/鉅額交易
2020/04/08	73	33.83	67	33.75	34.00	6	37,357	0.02%
2020/04/07	76	33.12	100	33.14	33.15	-24	36,620	-0.07%
2020/04/06	70	31.65	55.1	31.60	31.35	14.9	35,705	0.04%
2020/04/01	39	31.79	43	31.86	31.70	-4	35,234	-0.01%
2020/03/31	117	32.17	119	32.23	32.00	-2	35,038	-0.01%	大買/大賣/
2020/03/30	21	30.30	25	30.20	30.90	-4	34,207	-0.01%
2020/03/27	41	31.29	67	31.20	30.25	-26	34,448	-0.08%
2020/03/26	85	30.86	82	30.88	31.00	3	34,488	0.01%
2020/03/25	30	30.63	43	30.86	31.10	-13	34,099	-0.04%
2020/03/24	118	28.82	123	28.59	28.60	-5	33,725	-0.01%	大買/大賣/
2020/03/23	16	26.74	32	27.15	27.05	-16	33,364	-0.05%
2020/03/20	41	26.78	28	26.69	27.05	13	33,143	0.04%
2020/03/19	60	25.19	70	25.42	24.60	-10	33,038	-0.03%
2020/03/18	47	27.57	55	27.27	26.20	-8	32,226	-0.02%
2020/03/17	64	27.03	61	27.44	26.50	3	31,953	0.01%
2020/03/16	53	30.01	40	29.72	28.40	13	31,401	0.04%
2020/03/13	9	30.45	15	30.74	31.45	-6	31,149	-0.02%
2020/03/12	36	34.58	6	34.58	33.70	30	30,591	0.10%
2020/03/11	25	38.73	20	39.17	37.40	5	29,728	0.02%
2020/03/10	95	38.77	92	38.75	38.95	3	29,350	0.01%
2020/03/09	15	40.57	7	40.26	39.50	8	28,782	0.03%
2020/03/06	18	41.76	10	41.71	41.60	8	28,629	0.03%
2020/03/05	31	42.39	40	42.45	41.90	-9	29,206	-0.03%
2020/03/04	30	41.35	32	41.69	41.40	-2	28,573	-0.01%
2020/03/03	57	41.85	70	41.54	41.45	-13	28,765	-0.05%
2020/03/02	1	39.05	3	39.27	39.25	-2	28,375	-0.01%
2020/02/27	74	40.19	62	40.98	40.00	12	28,339	0.04%
2020/02/26	13	41.75	8	42.03	41.25	5	28,229	0.02%
2020/02/25	4	41.85	12	42.15	41.75	-8	28,242	-0.03%
2020/02/24	12	42.41	2	41.75	42.45	10	28,228	0.04%
2020/02/21	1	42.10	2	42.10	41.70	-1	28,350	0.00%
2020/02/20	18	42.33	21	42.48	42.00	-3	28,511	-0.01%
2020/02/19	3	41.50	9	41.64	41.75	-6	28,704	-0.02%
2020/02/18	6	40.98	6	41.40	41.10	0	29,215	0.00%
2020/02/17	10	41.08	3	41.40	41.35	7	29,396	0.02%
2020/02/14	9	41.76	2	42.23	41.50	7	29,899	0.02%
2020/02/13	37	42.30	45	42.57	42.05	-8	30,681	-0.03%
2020/02/12	57	42.17	60	41.87	42.85	-3	31,059	-0.01%
2020/02/11	83	40.06	86	40.11	40.30	-3	30,346	-0.01%
2020/02/10	171	38.12	179	38.05	39.85	-8	30,380	-0.03%	大買/大賣/
2020/02/07	12	39.29	3	39.52	38.90	9	30,561	0.03%
2020/02/06	44	39.94	69	39.83	40.20	-25	30,529	-0.08%
2020/02/05	155	39.88	151	40.00	39.15	4	30,330	0.01%	大買/大賣/
2020/02/04	18	39.37	27	39.28	40.25	-9	29,924	-0.03%
2020/02/03	18	36.18	34	36.65	36.75	-16	29,326	-0.05%
2020/01/31	38	37.94	40	38.48	38.65	-2	29,221	-0.01%
2020/01/30	8	40.51	1	40.40	40.35	7	28,739	0.02%
2020/01/20	4	44.61	30	44.48	44.80	-26	28,516	-0.09%
2020/01/17	8	43.74	454	43.74	43.25	-446	28,408	-1.57%	大賣/鉅額交易
2020/01/16	59	44.04	34	44.03	43.60	25	28,750	0.09%
2020/01/15	29	44.66	15	44.85	44.75	14	28,458	0.05%
2020/01/14	528	44.97	78	45.41	45.40	450	29,106	1.55%	大買/鉅額交易
2020/01/13	22	43.74	26	43.58	43.90	-4	28,019	-0.01%
2020/01/10	7	42.37	33	41.98	42.40	-26	27,883	-0.09%
2020/01/09	14	41.11	14	41.11	41.05	0	28,095	0.00%
2020/01/08	8	40.64	23	40.50	40.45	-15	28,732	-0.05%
2020/01/07	7	41.51	50	41.21	41.30	-43	29,020	-0.15%
2020/01/06	4	41.43	12	41.45	41.35	-8	29,488	-0.03%
2020/01/03	68	43.00	35	42.84	42.50	33	29,657	0.11%
2020/01/02	16	43.43	35	43.22	43.60	-19	29,556	-0.06%
2019/12/31	21	41.82	22	41.96	42.00	-1	29,407	0.00%
2019/12/30	0	0.00	1	41.85	41.80	-1	29,720	0.00%
2019/12/27	19	41.51	4	41.50	41.65	15	29,875	0.05%
2019/12/26	27	41.09	8	41.10	41.10	19	30,009	0.06%
2019/12/25	25	41.70	7	41.69	41.50	18	30,110	0.06%
2019/12/24	33	41.69	24	41.54	42.25	9	30,221	0.03%
2019/12/23	47	42.61	22	42.47	41.50	25	29,838	0.08%
2019/12/20	21	43.82	10	43.73	44.10	11	29,535	0.04%
2019/12/19	34	44.05	48	43.93	43.90	-14	29,698	-0.05%
2019/12/18	25	44.87	0	0.00	44.80	25	29,918	0.08%
2019/12/17	14	45.80	30	45.98	45.75	-16	30,235	-0.05%
2019/12/16	5	44.86	5	44.86	45.40	0	30,282	0.00%
2019/12/13	26	44.23	16	44.53	44.30	10	30,577	0.03%
2019/12/12	11	44.79	8	44.83	44.75	3	30,970	0.01%
2019/12/11	10	44.02	3	44.13	43.90	7	31,881	0.02%
2019/12/10	14	43.68	2	43.78	44.00	12	32,413	0.04%
2019/12/09	3	44.70	4	44.45	44.35	-1	32,396	0.00%
2019/12/06	25	44.98	27	44.87	44.75	-2	33,039	-0.01%
2019/12/05	4	44.74	4	44.88	44.60	0	33,533	0.00%
2019/12/04	14	44.43	14	44.40	44.20	0	34,215	0.00%
2019/12/03	4	44.30	10	44.51	44.80	-6	36,255	-0.02%
2019/12/02	47	44.29	13	44.31	44.15	34	36,548	0.09%
2019/11/29	14	46.41	10	46.60	46.15	4	37,032	0.01%
2019/11/28	33	47.57	29	47.31	47.00	4	36,977	0.01%
2019/11/27	3	47.03	7	47.04	47.00	-4	36,689	-0.01%
2019/11/26	15	46.97	12	46.71	46.35	3	36,692	0.01%
2019/11/25	9	46.72	5	46.94	46.35	4	36,504	0.01%
2019/11/22	3	47.25	0	0.00	47.00	3	36,500	0.01%
2019/11/21	33	47.92	33	47.98	48.00	0	36,640	0.00%
2019/11/20	1	47.95	1	48.05	48.80	0	37,003	0.00%
2019/11/19	13	48.98	10	49.15	48.55	3	37,762	0.01%
2019/11/18	7	49.64	7	49.61	49.65	0	37,745	0.00%
2019/11/15	29	49.67	28	49.63	48.50	1	37,910	0.00%
2019/11/14	19	48.34	21	48.34	48.10	-2	37,402	-0.01%
2019/11/13	165	48.70	161	48.52	48.30	4	37,744	0.01%	大買/大賣/
2019/11/12	109	48.44	126	48.91	50.00	-17	38,117	-0.04%	大買/大賣/
2019/11/11	57	47.29	61	47.40	47.10	-4	38,339	-0.01%
2019/11/07	1	45.80	3	45.82	45.90	-2	38,154	-0.01%
2019/11/06	37	45.29	32	45.25	45.20	5	38,583	0.01%
2019/11/05	0	0.00	10	47.92	47.50	-10	38,615	-0.03%
2019/11/04	3	48.05	5	47.82	47.40	-2	39,116	-0.01%
2019/11/01	13	46.89	2	47.08	47.20	11	39,316	0.03%
2019/10/31	2	47.93	20	47.20	47.15	-18	40,213	-0.04%
2019/10/30	2	48.10	31	48.18	48.25	-29	40,268	-0.07%
2019/10/29	11	47.15	16	46.90	46.90	-5	40,202	-0.01%
2019/10/28	24	47.85	0	0.00	47.50	24	40,359	0.06%
2019/10/25	18	47.84	16	48.27	48.20	2	40,460	0.00%
2019/10/24	45	48.18	31	48.45	48.15	14	40,493	0.03%
2019/10/23	12	47.94	9	48.08	48.25	3	40,302	0.01%
2019/10/22	37	48.16	73	47.87	48.25	-36	40,503	-0.09%
2019/10/21	5	45.94	4	46.01	45.85	1	40,114	0.00%
2019/10/18	25	46.52	10	46.35	46.20	15	40,718	0.04%
2019/10/17	49	47.33	41	47.15	47.00	8	42,029	0.02%
2019/10/16	45	47.58	59	47.46	47.80	-14	43,605	-0.03%
2019/10/15	103	46.52	108	45.99	46.55	-5	43,671	-0.01%	大買/大賣/
2019/10/14	38	45.57	65	45.89	46.35	-27	43,508	-0.06%
2019/10/09	29	43.81	11	43.76	43.10	18	43,186	0.04%
2019/10/08	9	45.87	2	45.85	45.60	7	43,288	0.02%
2019/10/07	7	46.26	10	46.50	46.40	-3	43,819	-0.01%
2019/10/04	2	45.73	42	45.81	45.30	-40	44,048	-0.09%
2019/10/03	24	43.98	16	44.62	45.15	8	44,257	0.02%
2019/10/02	11	43.70	14	44.64	44.80	-3	44,342	-0.01%
2019/10/01	48	44.11	14	43.72	44.20	34	44,433	0.08%
2019/09/27	22	43.97	8.6	43.85	43.65	13.4	44,569	0.03%
2019/09/26	12	45.47	42	45.29	45.20	-30	44,804	-0.07%
2019/09/25	26	45.71	5	45.40	45.50	21	45,212	0.05%
2019/09/24	19	47.66	13	47.29	46.65	6	45,998	0.01%
2019/09/23	16	47.65	19	47.63	47.65	-3	46,264	-0.01%
2019/09/20	105	45.86	29	45.87	46.50	76	46,602	0.16%	大買/
2019/09/19	25	46.55	20	46.33	46.50	5	46,573	0.01%
2019/09/18	24	46.18	90	46.75	46.30	-66	46,481	-0.14%
2019/09/17	10	46.37	11	46.46	46.10	-1	46,224	0.00%
2019/09/16	53	45.66	42	44.93	46.80	11	46,336	0.02%
2019/09/12	34	44.52	19	44.25	44.95	15	46,632	0.03%
2019/09/11	8	43.62	5	43.40	43.25	3	47,238	0.01%
2019/09/10	91	43.34	86	43.40	43.05	5	47,453	0.01%
2019/09/09	66	44.50	63	44.74	44.80	3	47,335	0.01%
2019/09/06	92	43.98	140	44.82	43.85	-48	47,198	-0.10%	大賣/
2019/09/05	121	44.09	79	44.04	44.65	42	46,991	0.09%	大買/
2019/09/04	23	41.10	46	41.17	41.25	-23	45,506	-0.05%
2019/09/03	62	41.86	61	40.50	39.80	1	46,523	0.00%
2019/09/02	62	40.11	55	39.98	40.00	7	46,195	0.02%
2019/08/30	7	39.66	13	39.59	39.05	-6	46,240	-0.01%
2019/08/29	2	39.23	31	38.96	39.05	-29	46,775	-0.06%
2019/08/28	0	0.00	3	38.78	38.85	-3	46,957	-0.01%
2019/08/27	6	38.81	1	38.55	38.55	5	47,307	0.01%
2019/08/26	47	38.96	18	39.11	38.80	29	47,564	0.06%
2019/08/23	34	40.61	55	40.83	40.65	-21	47,781	-0.04%
2019/08/22	51	40.90	101	40.76	41.10	-50	47,682	-0.10%	大賣/
2019/08/21	11	39.78	26	39.68	39.55	-15	46,899	-0.03%
2019/08/20	27	40.18	32	40.38	39.90	-5	47,010	-0.01%
2019/08/19	55	39.63	18	39.38	39.70	37	47,277	0.08%
2019/08/16	50	39.35	138	40.44	39.25	-88	48,111	-0.18%	大賣/
2019/08/15	215	39.61	85	39.50	39.85	130	48,224	0.27%	大買/鉅額交易
2019/08/14	35	39.48	64	39.07	39.00	-29	47,799	-0.06%
2019/08/13	52	37.57	1	37.10	37.10	51	47,419	0.11%
2019/08/12	34	38.03	36	38.03	38.05	-2	48,458	0.00%
2019/08/08	7	37.97	16	37.82	38.15	-9	49,224	-0.02%
2019/08/07	120	36.88	101	36.91	36.35	19	49,545	0.04%	大買/大賣/
2019/08/06	11	33.97	7	34.39	35.75	4	49,334	0.01%
2019/08/05	12	36.55	3	36.73	35.90	9	49,294	0.02%
2019/08/02	28	35.84	97	35.51	36.65	-69	49,868	-0.14%
2019/08/01	46	37.48	3	37.75	37.25	43	49,421	0.09%
2019/07/31	16	38.00	22	38.42	38.00	-6	49,781	-0.01%
2019/07/30	58	38.94	6	39.18	38.70	52	49,785	0.10%
2019/07/29	1	40.40	1	41.00	40.20	0	50,021	0.00%
2019/07/26	51	41.19	50	41.20	41.15	1	50,057	0.00%
2019/07/25	11	40.64	47	40.94	40.60	-36	50,000	-0.07%
2019/07/24	54	40.03	180	40.92	39.50	-126	50,101	-0.25%	大賣/鉅額交易
2019/07/23	209	40.53	134	41.32	40.20	75	50,660	0.15%	大買/大賣/
2019/07/22	161	41.53	61	41.36	41.75	100	50,543	0.20%	大買/
2019/07/19	133	41.00	179	41.19	40.60	-46	50,467	-0.09%	大買/大賣/
2019/07/18	599	39.13	572	39.61	39.50	27	49,616	0.05%	大買/大賣/
2019/07/17	41	37.77	42	37.73	37.15	-1	48,002	0.00%
2019/07/16	2	37.08	0	0.00	36.85	2	47,536	0.00%
2019/07/15	9	36.92	20	37.04	37.20	-11	48,060	-0.02%
2019/07/12	21	36.99	9	36.85	36.70	12	48,068	0.02%
2019/07/11	94	37.09	93	37.19	37.50	1	47,836	0.00%
2019/07/10	11	35.93	11	36.25	35.80	0	47,672	0.00%
2019/07/09	12	36.02	2	35.45	35.30	10	47,496	0.02%
2019/07/08	5	36.98	6	37.18	37.15	-1	47,678	0.00%
2019/07/05	11	37.42	20	37.61	37.45	-9	48,388	-0.02%
2019/07/04	13	37.47	15	37.54	37.30	-2	49,413	0.00%
2019/07/03	40	37.44	19	37.27	37.20	21	50,337	0.04%
2019/07/02	5	38.41	77	38.63	38.50	-72	51,725	-0.14%
2019/07/01	134	38.73	68	38.22	38.75	66	52,740	0.13%	大買/
2019/06/28	13	35.76	12	35.65	35.25	1	52,305	0.00%
2019/06/27	25	35.44	42	35.67	35.50	-17	53,133	-0.03%
2019/06/26	36	34.48	39	34.49	34.50	-3	53,161	-0.01%
2019/06/25	5	34.19	3	34.10	34.00	2	53,193	0.00%
2019/06/24	51	34.14	112	34.55	34.60	-61	53,604	-0.11%	大賣/
2019/06/21	106	34.60	54	35.14	34.55	52	54,627	0.10%	大買/
2019/06/20	142	35.20	239	35.32	35.40	-97	54,301	-0.18%	大買/大賣/
2019/06/19	137	34.64	39	34.02	34.75	98	53,334	0.18%	大買/
2019/06/18	28	31.46	86	31.53	31.60	-58	52,857	-0.11%
2019/06/17	83	32.45	22	32.12	32.00	61	53,956	0.11%
2019/06/14	20	32.31	17	32.29	31.80	3	54,160	0.01%
2019/06/13	22	33.15	25	33.12	32.60	-3	54,797	-0.01%
2019/06/12	63	33.01	126	33.27	32.95	-63	54,846	-0.11%	大賣/
2019/06/11	108	33.36	61	32.61	33.50	47	54,597	0.09%	大買/
2019/06/10	36	30.50	23	30.34	31.00	13	53,189	0.02%
2019/06/06	3	28.57	6	28.71	28.65	-3	52,550	-0.01%
2019/06/05	26	30.03	24	29.74	28.70	2	52,461	0.00%
2019/06/04	1	29.05	6	29.47	29.45	-5	52,060	-0.01%
2019/06/03	9	29.04	0	0.00	28.70	9	52,433	0.02%
2019/05/31	11	29.25	12	28.79	29.95	-1	52,430	0.00%
2019/05/30	8	28.71	24	28.71	28.60	-16	52,743	-0.03%
2019/05/29	7	28.09	15	27.70	28.65	-8	52,975	-0.02%
2019/05/28	19	28.12	11	28.19	28.00	8	52,718	0.02%
2019/05/27	14	28.43	17	28.44	28.15	-3	52,957	-0.01%
2019/05/24	25	28.33	21	28.52	28.00	4	52,971	0.01%
2019/05/23	98	28.67	47	28.42	28.30	51	52,209	0.10%
2019/05/22	243	31.83	263	30.64	30.45	-20	51,339	-0.04%	大買/大賣/
2019/05/21	10	30.33	15	31.07	31.15	-5	50,851	-0.01%
2019/05/20	25	31.19	31	30.97	30.45	-6	50,485	-0.01%
2019/05/17	31	33.30	16	32.85	31.60	15	49,911	0.03%
2019/05/16	26	35.82	5	36.28	34.70	21	48,884	0.04%
2019/05/15	66	36.81	70	37.09	37.50	-4	48,004	-0.01%
2019/05/14	29	35.34	26	35.30	35.00	3	47,407	0.01%
2019/05/13	97	35.49	47	35.14	35.80	50	47,291	0.11%
2019/05/10	120	35.18	173	35.25	34.40	-53	47,036	-0.11%	大買/大賣/
2019/05/09	3	34.52	4	34.49	33.80	-1	46,479	0.00%
2019/05/08	11	34.39	15	34.35	35.60	-4	46,563	-0.01%
2019/05/07	13	34.50	28	34.63	34.55	-15	46,466	-0.03%
2019/05/06	23	32.57	19	32.47	33.05	4	46,278	0.01%
2019/05/03	21	34.81	4	34.54	34.80	17	46,117	0.04%
2019/05/02	9	34.31	44	34.13	34.40	-35	46,079	-0.08%
2019/04/30	6	33.78	5	33.88	34.45	1	46,322	0.00%
2019/04/29	6	32.54	33	33.88	32.50	-27	45,976	-0.06%
2019/04/26	38	36.88	3	36.95	36.05	35	45,347	0.08%
2019/04/25	18	37.15	20	37.52	37.95	-2	44,961	0.00%
2019/04/24	7	37.89	10	37.46	37.95	-3	44,559	-0.01%
2019/04/23	2	36.33	1	37.00	36.25	1	44,060	0.00%
2019/04/22	12	38.43	12	38.46	37.60	0	44,178	0.00%
2019/04/19	144	37.99	145	38.10	37.60	-1	44,972	0.00%	大買/大賣/
2019/04/18	4	37.31	2	37.78	37.00	2	44,786	0.00%
2019/04/17	12	37.96	12	37.44	37.55	0	46,337	0.00%
2019/04/16	4	37.94	7	37.57	37.25	-3	46,299	-0.01%
2019/04/15	10	36.85	7	36.77	37.10	3	46,543	0.01%
2019/04/12	3	36.87	4	37.15	36.70	-1	47,031	0.00%
2019/04/11	21	36.57	23	36.62	36.25	-2	47,585	0.00%
2019/04/10	45	36.49	28	36.54	36.00	17	47,233	0.04%
2019/04/09	271	37.05	81	37.03	36.35	190	46,493	0.41%	大買/鉅額交易
2019/04/08	61	37.91	78	37.70	39.25	-17	46,201	-0.04%
2019/04/03	163	35.85	316	34.90	36.05	-153	44,730	-0.34%	大買/大賣/鉅額交易
2019/04/02	22	32.58	22	32.63	32.95	0	43,720	0.00%
2019/04/01	94	31.31	102	31.58	32.30	-8	43,301	-0.02%	大賣/
2019/03/29	13	29.75	11	29.96	29.60	2	41,989	0.00%
2019/03/28	50	29.71	51	29.53	29.90	-1	41,685	0.00%
2019/03/27	20	29.45	24	29.35	29.65	-4	42,032	-0.01%
2019/03/26	89	28.92	102	28.83	28.80	-13	42,145	-0.03%	大賣/
2019/03/25	3	30.22	5	29.98	30.30	-2	41,759	0.00%
2019/03/22	15	30.05	14	30.08	29.85	1	42,580	0.00%
2019/03/21	27	30.11	10.6	29.92	30.15	16.4	43,142	0.04%
2019/03/20	124	28.84	131	28.93	29.20	-7	43,479	-0.02%	大買/大賣/
2019/03/19	21	28.40	154	28.41	27.80	-133	43,091	-0.31%	大賣/鉅額交易
2019/03/18	170	27.88	49	27.98	28.45	121	43,621	0.28%	大買/鉅額交易
2019/03/15	18	26.16	43	26.24	25.90	-25	44,889	-0.06%
2019/03/14	4	25.55	5	25.40	25.45	-1	45,411	0.00%
2019/03/13	2	25.00	2	24.95	24.90	0	45,916	0.00%
2019/03/12	1	24.80	2	24.93	24.80	-1	46,127	0.00%
2019/03/11	0	0.00	10	24.65	24.40	-10	46,637	-0.02%
2019/03/08	18	24.67	13	24.76	24.90	5	47,477	0.01%
2019/03/07	91	25.06	62	25.26	25.25	29	48,383	0.06%
2019/03/06	1	24.70	17	24.95	24.65	-16	48,546	-0.03%
2019/03/05	2	25.10	120	25.43	24.60	-118	48,447	-0.24%	大賣/鉅額交易
2019/03/04	159	26.08	36	25.32	26.25	123	48,144	0.26%	大買/鉅額交易
2019/02/26	3	24.80	212	24.67	24.25	-209	47,534	-0.44%	大賣/鉅額交易
2019/02/25	265	24.50	55	24.44	24.55	210	47,565	0.44%	大買/鉅額交易
2019/02/22	1	23.25	1	23.15	23.15	0	47,565	0.00%
2019/02/21	0	0.00	2	23.55	23.45	-2	47,940	0.00%
2019/02/20	1	23.60	3	23.55	23.45	-2	48,306	0.00%
2019/02/19	0	0.00	4	23.73	23.90	-4	49,978	-0.01%
2019/02/18	3	24.53	7	24.76	23.70	-4	51,142	-0.01%
2019/02/15	1	24.05	0	0.00	24.20	1	51,091	0.00%
2019/02/14	1	24.30	0	0.00	24.20	1	51,262	0.00%
2019/02/13	5	24.12	15	24.12	24.10	-10	51,254	-0.02%
2019/02/12	7	23.65	4	24.00	23.50	3	50,880	0.01%
2019/02/11	11	23.19	11	23.38	23.25	0	50,453	0.00%
2019/01/30	4	22.94	10	22.95	22.50	-6	50,157	-0.01%
2019/01/29	8	22.73	2	22.78	22.85	6	49,844	0.01%
2019/01/28	4	22.45	13	22.46	22.35	-9	49,256	-0.02%
2019/01/24	3	21.50	3	21.55	21.60	0	48,687	0.00%
2019/01/23	9	21.14	9	21.16	21.15	0	48,309	0.00%
2019/01/22	6	21.59	4	21.70	21.35	2	48,270	0.00%
2019/01/21	9	22.24	5	22.23	22.10	4	48,107	0.01%
2019/01/18	11	22.00	11	21.95	22.15	0	47,932	0.00%
2019/01/17	7	21.54	4	21.69	21.45	3	47,527	0.01%
2019/01/16	3	21.43	15	21.45	21.55	-12	47,486	-0.03%
2019/01/15	15	21.32	17	21.14	21.10	-2	47,224	0.00%
2019/01/14	41	20.93	46	21.06	21.05	-5	47,003	-0.01%
2019/01/11	16	21.51	10	21.44	21.20	6	46,587	0.01%
2019/01/10	4	22.09	4	22.23	22.10	0	45,563	0.00%
2019/01/09	30	22.90	13	22.81	22.05	17	45,111	0.04%
2019/01/08	4	24.26	18	24.55	24.45	-14	43,553	-0.03%
2019/01/07	65	24.80	60	24.84	24.10	5	43,384	0.01%
2019/01/04	19	23.94	8	23.94	23.90	11	42,886	0.03%
2019/01/03	21	23.90	16	23.85	24.20	5	42,612	0.01%
2019/01/02	4	23.04	14	22.91	23.10	-10	42,096	-0.02%
2018/12/28	12	22.55	1	22.45	22.30	11	41,712	0.03%
2018/12/27	8	22.60	37	22.84	23.20	-29	41,775	-0.07%
2018/12/26	6	21.90	7	21.61	21.20	-1	40,818	0.00%
2018/12/25	4	22.20	2	22.28	22.05	2	40,503	0.00%
2018/12/24	57	23.18	61	23.07	23.45	-4	40,305	-0.01%
2018/12/22	1	22.75	21	22.60	22.60	-20	40,166	-0.05%
2018/12/21	5	22.57	7	22.84	22.90	-2	40,995	0.00%
2018/12/20	45	22.60	111	22.62	22.95	-66	40,686	-0.16%	大賣/
2018/12/19	113	23.35	40	22.35	22.25	73	40,167	0.18%	大買/
2018/12/18	10	22.64	7	22.84	23.10	3	40,020	0.01%
2018/12/17	20	22.70	7	23.03	22.45	13	39,933	0.03%
2018/12/14	41	23.27	22	22.94	22.60	19	39,015	0.05%
2018/12/13	10	23.50	11	23.46	22.95	-1	38,567	0.00%
2018/12/12	25	24.25	17	24.40	24.20	8	38,480	0.02%
2018/12/11	18	24.65	13	24.62	24.65	5	39,611	0.01%
2018/12/10	69	23.91	80	24.19	24.45	-11	39,067	-0.03%
2018/12/07	8	22.33	18	22.95	23.35	-10	37,090	-0.03%
2018/12/06	2	21.40	12	22.04	21.25	-10	36,201	-0.03%
2018/12/05	1	22.70	0	0.00	22.90	1	35,368	0.00%
2018/12/04	11	22.75	9	22.61	22.55	2	35,143	0.01%
2018/12/03	9	22.57	58.1	22.52	22.75	-49.1	34,558	-0.14%
2018/11/30	8	21.34	22	21.23	21.15	-14	33,688	-0.04%
2018/11/29	46	20.53	4	20.31	20.00	42	32,619	0.13%
2018/11/28	1	19.95	5	20.06	19.95	-4	32,253	-0.01%
2018/11/27	16	19.58	41	19.71	20.00	-25	32,012	-0.08%
2018/11/23	0	0.00	6	18.66	18.70	-6	31,339	-0.02%
2018/11/22	14	19.49	18	19.28	18.65	-4	31,097	-0.01%
2018/11/21	10	20.05	0	0.00	20.05	10	30,694	0.03%
2018/11/20	0	0.00	0.3	19.90	19.95	-0.3	30,241	0.00%
2018/11/19	21	20.09	40	19.88	19.80	-19	30,093	-0.06%
2018/11/16	39	19.70	72	19.59	19.65	-33	30,298	-0.11%
2018/11/15	69	18.38	280	18.42	18.70	-211	28,350	-0.74%	大賣/鉅額交易
2018/11/14	0	0.00	1	17.05	17.00	-1	26,927	0.00%
2018/11/13	0	0.00	2	16.70	16.85	-2	26,700	-0.01%
2018/11/12	61	16.40	1	16.70	16.70	60	26,521	0.23%
2018/11/09	150	16.15	0	0.00	16.15	150	26,558	0.56%	大買/鉅額交易
2018/11/07	50	15.90	1	16.00	16.10	49	27,035	0.18%
2018/11/06	71	16.19	0	0.00	15.45	71	27,593	0.26%
2018/11/05	0	0.00	48	15.98	16.00	-48	27,724	-0.17%
2018/11/02	11	15.60	37	16.00	15.60	-26	28,102	-0.09%
2018/10/31	1	15.05	1	15.20	15.05	0	27,747	0.00%
2018/10/30	106	14.80	176	14.60	14.65	-70	27,564	-0.25%	大買/大賣/
2018/10/29	8	14.75	0	0.00	14.60	8	27,263	0.03%
2018/10/25	0.1	16.00	0	0.00	16.00	0.1	26,810	0.00%
2018/10/18	0	0.00	10	16.45	16.60	-10	26,337	-0.04%
2018/10/17	0	0.00	5	16.20	16.05	-5	26,163	-0.02%
2018/10/16	2.1	15.95	0	0.00	15.85	2.1	25,958	0.01%
2018/10/12	3	16.00	1	16.25	16.45	2	25,490	0.01%
2018/10/11	114	15.89	101	16.06	15.80	13	25,153	0.05%	大買/大賣/
2018/10/09	9	18.18	11	17.96	17.55	-2	24,461	-0.01%
2018/10/05	0	0.00	7	18.91	18.65	-7	23,400	-0.03%
2018/10/04	1	19.15	1	19.25	19.15	0	22,736	0.00%
2018/10/03	1	19.55	0	0.00	19.50	1	22,549	0.00%
2018/10/01	3	20.03	103	20.12	20.15	-100	21,979	-0.45%	大賣/
2018/09/28	279	20.21	172	20.16	20.05	107	21,947	0.49%	大買/大賣/鉅額交易
2018/09/27	202	19.98	750	19.75	19.55	-548	21,033	-2.61%	大買/大賣/鉅額交易
2018/09/26	119	20.13	169	20.02	20.00	-50	20,762	-0.24%	大買/大賣/
2018/09/25	421	19.77	81	19.98	20.30	340	20,528	1.66%	大買/鉅額交易
2018/09/21	33	18.97	478	18.91	19.10	-445	19,851	-2.24%	大賣/鉅額交易
2018/09/20	0	0.00	41	19.95	19.75	-41	18,981	-0.22%
2018/09/19	43	19.97	5	20.28	19.70	38	18,655	0.20%
2018/09/18	69	19.88	190	19.91	19.85	-121	18,040	-0.67%	大賣/鉅額交易
2018/09/17	660	20.10	556	20.10	20.05	104	17,160	0.61%	大買/大賣/鉅額交易
2018/09/14	786	18.77	219	18.77	19.00	567	14,851	3.82%	大買/大賣/鉅額交易
2018/09/13	101	18.45	0	0.00	18.15	101	14,092	0.72%	大買/鉅額交易
2018/09/12	0	0.00	1	18.05	18.15	-1	13,716	-0.01%
2018/09/11	51	17.24	0	0.00	17.70	51	13,564	0.38%
2018/09/07	0	0.00	1	17.60	17.60	-1	15,843	-0.01%
2018/09/05	1	18.25	0	0.00	18.20	1	16,433	0.01%
2018/09/04	8	18.20	10	18.24	18.10	-2	16,252	-0.01%
2018/09/03	10	17.95	3	18.00	17.75	7	15,655	0.04%
2018/08/31	13	17.56	2	17.65	17.60	11	15,537	0.07%
2018/08/30	0	0.00	2	17.80	17.80	-2	15,546	-0.01%
2018/08/29	50	17.90	5	17.90	17.85	45	15,551	0.29%
2018/08/28	0	0.00	6	18.15	18.00	-6	15,641	-0.04%
2018/08/27	2	17.90	0	0.00	17.95	2	15,741	0.01%
2018/08/24	5	17.80	6	17.90	18.00	-1	15,638	-0.01%
2018/08/23	6	17.93	10	17.90	18.20	-4	15,332	-0.03%
2018/08/22	4	17.10	0	0.00	17.20	4	14,617	0.03%
2018/08/21	0	0.00	2	17.15	17.15	-2	14,688	-0.01%
2018/08/20	2	16.90	1	17.55	17.00	1	14,688	0.01%
2018/08/17	3	17.90	0	0.00	17.60	3	14,521	0.02%
2018/08/16	0	0.00	6	17.72	17.85	-6	14,172	-0.04%
2018/08/15	12	17.34	10	17.35	17.25	2	13,676	0.01%
2018/08/14	11	17.25	2	17.30	17.40	9	13,305	0.07%
2018/08/13	0	0.00	3	17.40	17.10	-3	13,070	-0.02%
2018/08/09	3	16.80	5	16.66	17.00	-2	12,170	-0.02%
2018/08/08	0	0.00	7	16.20	16.10	-7	11,779	-0.06%
2018/08/07	2	16.10	2	16.15	16.20	0	12,010	0.00%
2018/08/02	2	16.00	0	0.00	15.95	2	12,278	0.02%
2018/07/31	0	0.00	1	16.45	16.25	-1	12,376	-0.01%
2018/07/26	2	16.45	1	16.45	16.35	1	12,468	0.01%
2018/07/17	0	0.00	1	16.10	16.10	-1	13,385	-0.01%
2018/07/16	1	16.20	0	0.00	16.20	1	13,548	0.01%
2018/07/09	0	0.00	1	15.50	15.50	-1	13,935	-0.01%
2018/07/06	5	15.50	0	0.00	15.40	5	14,054	0.04%
2018/07/05	2	16.00	0	0.00	16.15	2	13,880	0.01%
2018/07/04	1	15.65	1	16.00	15.85	0	13,881	0.00%
2018/07/03	2	15.90	0	0.00	15.80	2	13,830	0.01%
2018/06/29	0	0.00	2	16.30	16.30	-2	13,797	-0.01%
2018/06/28	1.1	16.06	0	0.00	16.10	1.1	13,784	0.01%
2018/06/27	13	16.26	0	0.00	16.20	13	13,772	0.09%
2018/06/26	1	16.55	1	16.65	16.40	0	13,846	0.00%
2018/06/22	0.1	16.95	0	0.00	16.90	0.1	14,169	0.00%
2018/06/21	3	17.17	2	17.25	17.10	1	14,225	0.01%
2018/06/20	1	17.20	1	17.20	17.20	0	14,345	0.00%
2018/06/19	2	17.75	0	0.00	17.40	2	14,405	0.01%
2018/06/15	11	18.47	3	19.00	17.70	8	14,212	0.06%
2018/06/14	1	17.70	3	17.50	17.70	-2	12,301	-0.02%
2018/06/12	0	17.20	0	0.00	17.05	0	11,916	0.00%
2018/06/11	0	0.00	2	17.10	17.10	-2	12,169	-0.02%
2018/06/06	0	0.00	1	17.30	17.25	-1	12,775	-0.01%
2018/06/05	3	17.33	3	17.25	17.25	0	12,917	0.00%
2018/06/04	3	17.40	0	0.00	17.60	3	13,377	0.02%
2018/06/01	3	16.80	0	0.00	16.80	3	13,253	0.02%
2018/05/31	1	16.90	1	17.05	16.80	0	13,361	0.00%
2018/05/30	0	0.00	1	16.90	16.80	-1	13,572	-0.01%
2018/05/29	3	17.07	0	0.00	17.05	3	13,743	0.02%
2018/05/15	0	0.00	7	17.60	17.35	-7	18,190	-0.04%
2018/05/14	0	0.00	20	17.15	17.15	-20	19,184	-0.10%
2018/05/04	5	16.84	3	17.00	16.75	2	27,077	0.01%
2018/05/02	0	0.00	2	17.30	17.05	-2	29,687	-0.01%
2018/04/30	0.1	16.80	0	0.00	16.80	0.1	29,843	0.00%
2018/04/27	2.1	16.31	0	0.00	16.50	2.1	30,038	0.01%
2018/04/25	0	0.00	5	16.15	16.80	-5	30,650	-0.02%
2018/04/24	10	17.30	10	17.05	16.90	0	30,719	0.00%
2018/04/13	0	0.00	10	18.70	18.75	-10	32,570	-0.03%
2018/04/12	10	18.40	0	0.00	18.65	10	32,799	0.03%
2018/04/09	1	18.25	0	0.00	18.15	1	32,971	0.00%
2018/04/03	3	18.50	0	0.00	18.55	3	33,070	0.01%
2018/03/28	0	0.00	2	19.43	19.20	-2	33,833	-0.01%
2018/03/23	2	18.50	1	18.65	18.70	1	33,972	0.00%
2018/03/15	1	20.35	2	20.25	20.05	-1	36,500	0.00%
2018/03/14	2	19.93	17	19.99	19.85	-15	36,260	-0.04%
2018/03/13	1	20.30	1	20.25	20.15	0	36,428	0.00%
2018/03/09	2	19.55	2	19.55	19.55	0	36,757	0.00%
2018/03/08	0	0.00	7	19.89	19.80	-7	36,560	-0.02%
2018/03/07	4	19.13	2	18.90	19.10	2	35,992	0.01%
2018/03/06	5	19.05	7	19.21	19.25	-2	35,838	-0.01%
2018/03/05	4	19.10	0	0.00	18.80	4	35,853	0.01%
2018/03/02	12	19.74	0	0.00	19.55	12	35,579	0.03%
2018/03/01	10	20.24	1	20.30	20.15	9	35,353	0.03%
2018/02/27	20	20.13	11	20.12	20.20	9	34,992	0.03%
2018/02/26	20	20.00	1	19.90	19.90	19	34,738	0.05%
2018/02/23	40	20.26	11	20.30	20.20	29	34,638	0.08%
2018/02/22	110	20.40	127	20.57	20.60	-17	34,304	-0.05%	大買/大賣/
2018/02/21	3	19.65	35	19.19	19.90	-32	33,667	-0.10%
2018/02/12	41	19.12	50	19.38	18.50	-9	33,096	-0.03%
2018/02/09	51	19.04	32	18.15	19.00	19	32,711	0.06%
2018/02/08	1	18.80	2	19.00	18.70	-1	32,221	0.00%
2018/02/07	7	19.82	30	19.40	19.35	-23	31,995	-0.07%
2018/02/06	66	19.06	0	0.00	19.05	66	31,452	0.21%
2018/02/05	11	20.75	5	21.00	21.00	6	30,419	0.02%
2018/02/02	20	21.00	36	21.08	20.90	-16	29,702	-0.05%
2018/02/01	33	21.30	25	21.34	21.10	8	28,889	0.03%
2018/01/31	34	20.62	46	20.55	21.20	-12	28,550	-0.04%
2018/01/30	28	20.00	210	20.14	19.60	-182	26,485	-0.69%	大賣/鉅額交易
2018/01/29	192	19.59	95	19.22	19.80	97	25,279	0.38%	大買/
2018/01/26	24	18.78	124	18.92	18.55	-100	24,190	-0.41%	大賣/
2018/01/25	202	18.48	52	18.25	18.60	150	23,074	0.65%	大買/鉅額交易
2018/01/24	0	0.00	2	17.65	17.30	-2	21,455	-0.01%
2018/01/23	32	17.69	13	17.58	17.70	19	21,151	0.09%
2018/01/22	21	17.35	50	17.15	17.15	-29	20,782	-0.14%
2018/01/19	11	18.10	1	17.95	17.85	10	20,467	0.05%
2018/01/18	20	17.88	1	18.00	17.85	19	19,948	0.10%
2018/01/17	52	17.99	15	18.03	17.90	37	19,607	0.19%
2018/01/16	0	0.00	15	17.43	17.55	-15	18,760	-0.08%
2018/01/15	2	17.50	0	0.00	17.10	2	18,568	0.01%
2018/01/12	0	0.00	1	17.45	17.50	-1	18,286	-0.01%
2018/01/11	1	17.30	0	0.00	17.30	1	17,938	0.01%
2018/01/10	9	16.92	1	17.00	16.85	8	17,791	0.04%
2018/01/09	11	17.49	0	0.00	17.30	11	17,540	0.06%
2018/01/08	5	17.10	10	16.85	17.15	-5	16,729	-0.03%
2018/01/03	10	16.98	0	0.00	16.60	10	16,023	0.06%
2018/01/02	0	0.00	0	16.70	16.80	0	15,821	0.00%