欣興 (3037)-群益金鼎-永和券商分點個股進出

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－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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	4	157.75	4.3	159.00	160.50	-0.3	20,395	0.00%
2024/11/20	1.2	159.70	5.3	158.65	157.50	-4.1	20,772	-0.02%
2024/11/19	2.2	160.71	3.6	159.60	159.50	-1.4	20,930	-0.01%
2024/11/18	4.8	157.73	1.9	159.20	159.00	2.9	20,926	0.01%
2024/11/15	4.2	163.93	1	164.40	163.50	3.2	20,839	0.02%
2024/11/14	3.3	166.45	5.2	165.08	166.00	-1.9	20,901	-0.01%
2024/11/13	6.2	168.10	7.3	169.43	169.50	-1.2	20,831	-0.01%
2024/11/12	4.1	167.16	0.4	169.15	167.50	3.6	20,815	0.02%
2024/11/11	11.8	170.67	4	170.50	170.50	7.8	20,828	0.04%
2024/11/08	50.5	176.63	10.1	175.94	174.00	40.3	21,071	0.19%
2024/11/07	11	172.52	34.1	173.15	176.50	-23.1	21,269	-0.11%
2024/11/06	4.2	166.02	22.4	166.19	166.00	-18.2	20,755	-0.09%
2024/11/05	10	165.00	10.1	165.26	165.00	-0.1	21,244	0.00%
2024/11/04	10.2	164.79	12.5	163.76	163.50	-2.3	21,895	-0.01%
2024/11/01	7.2	160.55	7.1	164.48	166.00	0	22,040	0.00%
2024/10/30	6.4	160.74	15.4	160.03	161.50	-9	22,421	-0.04%
2024/10/29	11.1	163.00	2	162.25	163.50	9.1	22,285	0.04%
2024/10/28	2.3	164.17	6.9	166.31	166.00	-4.6	22,475	-0.02%
2024/10/25	9	165.67	3	164.50	166.00	6	22,380	0.03%
2024/10/24	17.4	164.24	13.9	165.33	161.50	3.5	22,391	0.02%
2024/10/23	23.2	167.06	34.4	166.52	167.50	-11.2	22,264	-0.05%
2024/10/22	27.3	163.24	61.7	161.06	163.50	-34.4	21,834	-0.16%
2024/10/21	12.2	151.11	37.6	151.24	151.50	-25.4	21,120	-0.12%
2024/10/18	8.3	146.94	5	145.40	144.50	3.3	21,318	0.02%
2024/10/17	5.1	147.39	35.2	147.54	147.00	-30.1	22,021	-0.14%
2024/10/16	10.1	142.95	2	142.26	142.50	8.1	22,878	0.04%
2024/10/15	8.2	143.57	12.3	144.48	145.00	-4.1	23,313	-0.02%
2024/10/14	12	142.38	6	143.25	143.50	6	23,554	0.03%
2024/10/11	29.6	140.73	2.1	143.21	141.00	27.5	24,641	0.11%
2024/10/09	4.1	142.89	13.2	142.16	142.50	-9.1	25,543	-0.04%
2024/10/08	19.2	137.95	3.2	138.06	137.00	16	25,531	0.06%
2024/10/07	21.1	141.29	0.2	140.76	141.50	20.9	25,436	0.08%
2024/10/04	11.6	141.17	3.8	141.92	140.50	7.8	25,323	0.03%
2024/10/01	0.9	144.87	5.2	144.40	144.50	-4.3	25,282	-0.02%
2024/09/30	35.9	145.04	3.5	145.36	144.00	32.4	25,448	0.13%
2024/09/27	20.1	150.86	21.1	152.20	149.00	-1	25,284	0.00%
2024/09/26	10.1	146.40	10	148.90	146.50	0	24,848	0.00%
2024/09/25	4	147.25	4.4	148.46	146.50	-0.4	24,635	0.00%
2024/09/24	10.1	145.45	2.1	145.12	145.00	8	24,591	0.03%
2024/09/23	0	0.00	2	149.00	149.50	-2	24,588	-0.01%
2024/09/20	7	148.29	23.5	148.87	147.00	-16.5	24,696	-0.07%
2024/09/19	3.1	145.47	2	146.50	147.00	1	24,844	0.00%
2024/09/18	3.1	145.31	1.1	142.61	143.00	2	24,724	0.01%
2024/09/16	2	146.02	0.1	147.00	146.50	2	24,728	0.01%
2024/09/13	6.1	147.42	6	148.99	147.50	0.1	24,686	0.00%
2024/09/12	1.1	144.63	10.1	145.25	146.00	-8.9	24,681	-0.04%
2024/09/11	2.1	138.51	3.6	138.92	138.00	-1.5	24,694	-0.01%
2024/09/10	6.3	141.69	2.2	139.64	139.50	4.1	24,617	0.02%
2024/09/09	5.3	141.91	2.8	141.20	142.00	2.5	24,504	0.01%
2024/09/06	23.1	142.13	3.1	141.87	142.50	20	24,499	0.08%
2024/09/05	15.2	143.30	2	144.75	142.00	13.2	24,483	0.05%
2024/09/04	22.1	144.92	103.2	144.99	143.00	-81.1	24,257	-0.33%	大賣/
2024/09/03	9.4	159.07	3.1	159.52	156.50	6.3	23,799	0.03%
2024/09/02	8.4	162.52	3.2	163.44	162.50	5.2	23,601	0.02%
2024/08/30	114.1	167.32	11.1	168.16	163.50	103.1	23,475	0.44%	大買/鉅額交易
2024/08/29	14.1	162.18	13.1	162.39	164.50	1	23,167	0.00%
2024/08/28	3	158.17	1.2	158.92	159.00	1.8	23,000	0.01%
2024/08/27	4.5	158.56	1	159.00	160.00	3.5	23,160	0.02%
2024/08/26	1	160.50	6	161.83	160.50	-5	23,199	-0.02%
2024/08/23	7.1	160.20	9	161.11	162.50	-1.9	23,622	-0.01%
2024/08/22	18	160.17	15.5	161.77	161.50	2.5	23,427	0.01%
2024/08/21	18.2	155.56	4.2	154.72	153.00	14	23,030	0.06%
2024/08/20	5.5	159.77	1.2	159.50	158.00	4.3	22,823	0.02%
2024/08/19	13.1	158.30	5.1	158.49	158.50	8.1	23,026	0.03%
2024/08/16	7	161.07	31.4	161.11	159.50	-24.4	22,913	-0.11%
2024/08/15	9.2	157.77	3.4	157.12	157.00	5.8	22,745	0.03%
2024/08/14	16.2	157.87	10.2	159.66	159.50	6	22,740	0.03%
2024/08/13	21.4	158.53	1.1	157.70	157.50	20.2	22,492	0.09%
2024/08/12	14.9	158.18	19.2	157.05	158.00	-4.3	22,332	-0.02%
2024/08/09	9.3	150.21	14.2	150.52	148.00	-5	21,957	-0.02%
2024/08/08	29.6	143.53	3.3	144.57	144.00	26.3	21,286	0.12%
2024/08/07	8.3	147.20	12.1	147.79	148.50	-3.7	21,067	-0.02%
2024/08/06	28.4	143.22	6.1	140.60	140.50	22.3	20,530	0.11%
2024/08/05	15.5	149.98	4.1	150.40	149.50	11.4	19,877	0.06%
2024/08/02	44.3	169.91	5.7	171.35	166.00	38.6	19,732	0.20%
2024/08/01	12.1	185.62	12.9	185.94	183.00	-0.8	18,945	0.00%
2024/07/31	11.3	176.73	15.1	178.58	179.50	-3.8	18,559	-0.02%
2024/07/30	15.3	181.40	6.1	182.13	183.50	9.3	18,102	0.05%
2024/07/29	11.2	185.62	2	192.75	181.00	9.2	17,876	0.05%
2024/07/26	9.5	190.47	10	187.40	191.00	-0.5	17,568	0.00%
2024/07/23	28.2	197.21	21	197.81	194.50	7.2	17,259	0.04%
2024/07/22	30.4	193.14	14.6	192.84	190.50	15.8	16,850	0.09%
2024/07/19	15.2	193.67	16.7	199.80	192.50	-1.5	16,917	-0.01%
2024/07/18	30.5	206.62	16.1	210.51	205.00	14.4	16,420	0.09%
2024/07/17	24.8	208.07	35.3	209.72	215.50	-10.5	15,594	-0.07%
2024/07/16	16.6	197.50	30.6	198.00	198.00	-13.9	14,514	-0.10%
2024/07/15	8.1	191.49	8.2	192.21	191.00	-0.1	14,212	0.00%
2024/07/12	17.5	192.11	25.1	191.52	190.00	-7.6	13,917	-0.05%
2024/07/11	9.5	183.82	53.5	185.49	189.50	-44	12,970	-0.34%
2024/07/10	8.2	174.55	11.2	174.04	175.50	-2.9	12,109	-0.02%
2024/07/09	6.1	178.74	4	178.50	177.00	2.1	12,123	0.02%
2024/07/08	0.1	181.47	2.1	181.03	181.00	-2	12,047	-0.02%
2024/07/05	8.1	178.88	0	180.50	178.50	8.1	12,023	0.07%
2024/07/04	5	182.10	4	184.12	181.50	1	11,895	0.01%
2024/07/03	4.4	181.80	4	181.88	183.00	0.4	11,776	0.00%
2024/07/02	1	178.98	1	179.50	178.50	0	12,002	0.00%
2024/07/01	0	0.00	10	181.50	179.50	-10	11,973	-0.08%
2024/06/28	12	179.63	2	179.00	180.00	10	12,007	0.08%
2024/06/27	9.1	178.50	1	179.50	178.50	8.1	12,057	0.07%
2024/06/26	5.1	180.93	4	181.75	180.00	1.1	12,049	0.01%
2024/06/25	18.2	180.94	1	179.50	180.00	17.2	11,969	0.14%
2024/06/24	1	186.00	2.1	186.98	186.00	-1.1	11,774	-0.01%
2024/06/21	5	187.49	1.5	186.68	187.00	3.6	12,071	0.03%
2024/06/20	2	190.00	4.3	190.74	190.50	-2.3	12,069	-0.02%
2024/06/19	3.1	192.47	3.5	192.12	189.00	-0.4	12,276	0.00%
2024/06/18	0	190.00	6.5	189.59	190.00	-6.5	12,640	-0.05%
2024/06/17	0	184.00	0	0.00	184.00	0	13,040	0.00%
2024/06/14	7	182.50	3	183.17	182.50	4	13,658	0.03%
2024/06/13	3	185.33	0	0.00	184.00	3	14,080	0.02%
2024/06/12	1.1	185.05	4	186.38	185.50	-2.9	14,206	-0.02%
2024/06/11	2	183.50	1	185.00	182.50	1	14,181	0.01%
2024/06/07	22	184.91	0	0.00	184.00	22	14,261	0.15%
2024/06/06	2	189.50	6.2	189.27	187.50	-4.2	14,334	-0.03%
2024/06/05	2	186.00	0	0.00	185.50	2	14,363	0.01%
2024/06/04	0	0.00	0.5	188.50	187.50	-0.5	14,544	0.00%
2024/06/03	4	189.50	2.2	190.37	188.50	1.9	14,621	0.01%
2024/05/31	2.5	188.07	1	185.50	182.50	1.5	14,691	0.01%
2024/05/30	5.1	187.40	1	188.00	187.50	4.1	14,557	0.03%
2024/05/29	26.1	196.01	36.2	196.42	191.00	-10	14,548	-0.07%
2024/05/28	1	192.50	2	190.50	192.00	-1	14,136	-0.01%
2024/05/27	0	0.00	1	191.00	192.00	-1	14,502	-0.01%
2024/05/24	1.1	188.09	5	188.50	189.00	-3.9	15,438	-0.03%
2024/05/23	14	190.11	14	189.07	191.00	0	15,954	0.00%
2024/05/22	1	182.00	0	183.00	182.50	1	15,873	0.01%
2024/05/21	1	181.00	0.1	180.50	182.00	1	16,037	0.01%
2024/05/20	4.1	181.12	2	181.25	180.50	2.1	16,176	0.01%
2024/05/17	1	183.00	0	0.00	183.50	1	16,378	0.01%
2024/05/16	4	183.38	6	186.83	183.00	-2	17,068	-0.01%
2024/05/15	9	184.00	1	183.00	182.50	8	17,079	0.05%
2024/05/14	5	183.60	4	183.81	183.50	1	17,191	0.01%
2024/05/13	2	186.75	0	0.00	186.50	2	17,219	0.01%
2024/05/10	4	189.13	3.2	189.89	190.00	0.8	17,236	0.00%
2024/05/09	3.2	190.78	5.3	191.96	190.50	-2.1	17,221	-0.01%
2024/05/08	3	184.58	12.4	188.22	189.00	-9.4	17,053	-0.06%
2024/05/07	2.1	181.48	1.6	182.59	182.00	0.5	16,965	0.00%
2024/05/06	2.1	181.74	10.2	182.28	184.00	-8.1	17,182	-0.05%
2024/05/03	8.2	178.01	1	179.00	176.00	7.2	17,232	0.04%
2024/05/02	3	179.50	1	182.50	178.00	2	17,587	0.01%
2024/04/30	4	184.63	1	183.00	182.00	3	17,726	0.02%
2024/04/29	2	182.75	2	183.75	184.00	0	17,823	0.00%
2024/04/26	10	185.10	10.3	182.52	182.50	-0.3	18,070	0.00%
2024/04/25	18.1	188.46	14.1	190.31	184.00	4	18,192	0.02%
2024/04/24	9.1	183.84	25.2	184.49	187.00	-16.1	17,703	-0.09%
2024/04/23	3	169.67	3.1	170.48	170.00	0	17,511	0.00%
2024/04/22	6.1	169.49	5.4	168.81	167.50	0.6	17,483	0.00%
2024/04/19	12.2	171.77	7.4	173.20	170.00	4.9	17,462	0.03%
2024/04/18	2	179.50	1.1	179.98	178.50	1	17,256	0.01%
2024/04/17	4.1	176.29	2	179.00	179.00	2.1	17,275	0.01%
2024/04/16	10.6	178.36	5	177.40	177.00	5.6	17,189	0.03%
2024/04/15	13.3	184.27	1.1	183.41	182.50	12.2	17,092	0.07%
2024/04/12	0.1	190.57	0	0.00	194.00	0.1	16,828	0.00%
2024/04/11	0.2	191.63	1	189.50	192.50	-0.8	16,964	0.00%
2024/04/10	0.1	192.75	1	194.00	191.50	-0.9	17,078	-0.01%
2024/04/09	4.3	193.08	1	198.00	193.50	3.3	17,147	0.02%
2024/04/08	2	199.22	13.2	198.45	199.00	-11.1	17,073	-0.07%
2024/04/03	0.1	192.50	0.2	191.33	192.00	-0.1	16,814	0.00%
2024/04/02	3.3	193.36	0.2	194.00	193.50	3.1	16,766	0.02%
2024/04/01	1.1	193.58	4	196.12	193.00	-2.9	16,727	-0.02%
2024/03/29	2	194.20	1	191.50	191.00	1	16,622	0.01%
2024/03/28	1	189.00	1	191.00	190.00	0	16,502	0.00%
2024/03/27	4.1	191.48	3.2	191.22	191.50	0.8	16,503	0.01%
2024/03/26	19.1	191.67	12.1	192.41	190.00	7	16,579	0.04%
2024/03/25	5.5	198.06	4.4	198.04	198.00	1.1	16,372	0.01%
2024/03/22	3.5	197.81	4.9	196.88	200.00	-1.5	16,352	-0.01%
2024/03/21	2.3	200.26	14.1	201.17	200.00	-11.8	16,283	-0.07%
2024/03/20	6.4	196.14	23.5	196.67	196.50	-17.2	16,104	-0.11%
2024/03/19	13.2	192.38	28.1	192.81	192.50	-14.9	15,743	-0.09%
2024/03/18	5.1	183.39	34.1	182.78	187.00	-29	15,167	-0.19%
2024/03/15	7	174.50	1.1	173.54	172.00	5.9	14,782	0.04%
2024/03/14	3.2	179.16	8.4	179.27	177.50	-5.2	14,960	-0.03%
2024/03/13	2.2	177.13	2.2	178.91	177.50	-0.1	14,974	0.00%
2024/03/12	2	177.75	24.1	181.41	182.00	-22.1	14,884	-0.15%
2024/03/11	3.2	176.06	9	175.78	177.00	-5.9	14,746	-0.04%
2024/03/08	1.1	175.50	5.2	174.52	173.50	-4.1	14,819	-0.03%
2024/03/07	3.4	173.41	7	174.92	172.50	-3.6	14,725	-0.02%
2024/03/06	11.2	174.27	1.3	174.08	174.00	9.9	14,683	0.07%
2024/03/05	5.2	179.10	1	182.50	178.00	4.2	14,731	0.03%
2024/03/04	0	0.00	8.2	181.17	180.50	-8.2	14,948	-0.05%
2024/03/01	12.5	179.14	2.2	178.48	178.00	10.4	15,050	0.07%
2024/02/29	18.2	174.75	9	178.11	179.50	9.2	14,991	0.06%
2024/02/27	51.7	182.93	23.2	182.72	179.00	28.5	14,636	0.19%
2024/02/26	3.3	194.79	29.2	195.16	196.00	-25.9	13,782	-0.19%
2024/02/23	9.1	189.68	5.1	190.78	188.00	4	13,574	0.03%
2024/02/22	6	187.83	14.4	187.00	189.00	-8.4	13,899	-0.06%
2024/02/21	3.2	189.35	1	189.00	189.50	2.2	13,926	0.02%
2024/02/20	7	191.07	7.1	190.27	190.50	-0.1	13,945	0.00%
2024/02/19	16.1	192.13	36.1	190.88	192.50	-20	13,727	-0.15%
2024/02/16	4	181.13	2	181.25	182.00	2	13,206	0.02%
2024/02/15	6	178.67	1.8	179.93	180.50	4.2	13,208	0.03%
2024/02/05	3.1	176.98	1	176.50	176.50	2.1	13,201	0.02%
2024/02/02	3	179.00	4	179.13	180.00	-1	13,273	-0.01%
2024/02/01	1	174.50	2	176.50	177.50	-1	13,239	-0.01%
2024/01/31	6.1	176.08	2	177.00	176.00	4.1	13,263	0.03%
2024/01/30	6.1	178.65	22.7	179.56	178.00	-16.6	13,303	-0.12%
2024/01/29	9	177.22	18	176.45	178.00	-9	13,226	-0.07%
2024/01/26	9.3	172.36	2.3	175.04	171.50	7	13,187	0.05%
2024/01/25	4.5	174.28	27.2	174.83	175.50	-22.7	13,195	-0.17%
2024/01/24	19.4	170.60	3.5	170.21	169.50	15.9	12,861	0.12%
2024/01/23	5.2	172.32	15.1	173.26	174.50	-9.9	12,765	-0.08%
2024/01/22	2.1	173.51	13.1	173.31	175.00	-11	12,782	-0.09%
2024/01/19	1.7	167.44	20.6	165.96	169.50	-18.9	12,792	-0.15%
2024/01/18	4.3	157.95	15	157.47	157.00	-10.7	12,858	-0.08%
2024/01/17	4	159.62	2.1	160.67	158.50	1.9	12,936	0.01%
2024/01/16	12.3	161.72	8.5	161.59	162.00	3.7	13,170	0.03%
2024/01/15	18	159.33	8	160.19	159.50	10	13,188	0.08%
2024/01/12	15.1	159.23	1	159.00	159.00	14.1	13,212	0.11%
2024/01/11	16	160.97	3	162.33	160.50	13	13,277	0.10%
2024/01/10	7.1	161.28	4	162.13	162.50	3.1	13,469	0.02%
2024/01/09	2.2	163.05	4	164.25	162.50	-1.8	13,506	-0.01%
2024/01/08	2	162.50	1	162.50	161.00	1	13,686	0.01%
2024/01/05	3.8	161.96	0	0.00	160.00	3.8	13,824	0.03%
2024/01/04	8.2	166.42	1	165.50	164.50	7.2	13,724	0.05%
2024/01/03	9.1	169.61	6	170.25	170.00	3.1	13,823	0.02%
2024/01/02	2	174.49	0	0.00	173.00	2	13,782	0.01%
2023/12/29	3	175.50	1	176.50	176.00	2	13,827	0.01%
2023/12/28	2	176.00	1	176.00	175.50	1	13,892	0.01%
2023/12/27	0	0.00	6	178.42	178.00	-6	13,959	-0.04%
2023/12/26	2	176.50	1	177.01	177.50	1	14,136	0.01%
2023/12/25	1	175.00	6.2	176.28	175.00	-5.2	14,217	-0.04%
2023/12/22	17	176.74	1	177.00	175.00	16	14,389	0.11%
2023/12/21	2	176.00	22	177.70	179.00	-20	14,380	-0.14%
2023/12/20	0.2	175.00	0	0.00	173.00	0.2	14,324	0.00%
2023/12/19	6	175.75	0	0.00	174.50	6	14,450	0.04%
2023/12/18	3	178.67	3.1	178.00	176.00	-0.1	14,520	0.00%
2023/12/15	3	181.50	9.1	182.06	182.00	-6.1	14,636	-0.04%
2023/12/14	0	177.50	20	179.50	180.50	-20	14,685	-0.14%
2023/12/13	6.1	176.09	0	176.50	177.00	6	14,720	0.04%
2023/12/12	18	178.28	0	0.00	176.00	18	15,164	0.12%
2023/12/11	10	178.35	9.2	179.54	178.00	0.8	15,193	0.01%
2023/12/08	3	174.33	11	173.18	174.50	-8	14,950	-0.05%
2023/12/07	2	170.50	2	172.20	168.50	0	15,016	0.00%
2023/12/06	7	171.14	2	171.49	170.00	5	15,083	0.03%
2023/12/05	3	173.33	23.4	172.43	171.50	-20.4	15,110	-0.13%
2023/12/04	4	174.62	10	176.10	177.00	-6	14,993	-0.04%
2023/12/01	2	176.25	31.1	175.69	176.00	-29.1	14,991	-0.19%
2023/11/30	7	174.72	3.2	175.94	177.00	3.8	14,954	0.03%
2023/11/29	6.4	173.38	13.2	173.96	175.00	-6.8	14,807	-0.05%
2023/11/28	9.4	170.37	5	169.50	170.00	4.3	14,628	0.03%
2023/11/27	1	165.00	6	165.33	164.50	-5	14,593	-0.03%
2023/11/24	1	167.00	5	166.50	167.00	-4	14,773	-0.03%
2023/11/23	4.1	169.08	9.1	168.11	168.00	-5	15,109	-0.03%
2023/11/22	6	169.42	21	170.21	171.00	-15	15,101	-0.10%
2023/11/21	7	167.36	16.2	165.47	168.50	-9.2	15,184	-0.06%
2023/11/20	5.1	160.20	16.4	161.91	160.00	-11.3	15,423	-0.07%
2023/11/17	12.4	158.20	2	158.74	159.00	10.4	15,336	0.07%
2023/11/15	1	157.00	5	156.50	154.50	-4	15,352	-0.03%
2023/11/14	9.1	153.44	3	153.33	153.00	6.1	15,321	0.04%
2023/11/13	3.2	155.84	5	155.01	156.00	-1.9	15,446	-0.01%
2023/11/10	9	150.89	9	149.89	151.00	0	15,571	0.00%
2023/11/09	5	153.30	3	153.67	154.50	2	15,603	0.01%
2023/11/08	3	153.83	5	155.10	154.50	-2	15,739	-0.01%
2023/11/07	4.1	154.61	1	154.00	153.50	3.1	15,824	0.02%
2023/11/06	0	157.00	7	157.21	158.00	-7	16,019	-0.04%
2023/11/03	2	151.00	7.1	154.58	155.50	-5.1	16,388	-0.03%
2023/11/02	1.1	149.64	2.1	149.51	151.00	-1	16,370	-0.01%
2023/11/01	2.1	144.00	16	143.06	144.50	-13.9	16,377	-0.08%
2023/10/31	4.4	143.89	13.1	146.56	143.00	-8.7	16,639	-0.05%
2023/10/30	9.1	146.17	4	146.88	145.50	5.1	17,143	0.03%
2023/10/27	8.3	148.10	10	150.35	147.00	-1.7	17,194	-0.01%
2023/10/26	15.2	151.26	2	148.75	149.00	13.2	17,353	0.08%
2023/10/25	20	157.80	7	160.57	157.00	13	17,380	0.07%
2023/10/24	4.1	154.36	2	155.50	157.00	2.1	17,972	0.01%
2023/10/23	2.6	159.63	0.2	160.50	158.50	2.4	18,580	0.01%
2023/10/20	6.1	158.48	5	158.90	161.00	1.1	19,659	0.01%
2023/10/19	11.1	159.95	5	158.00	160.00	6.1	20,246	0.03%
2023/10/18	11.2	162.00	3	164.50	160.00	8.2	20,714	0.04%
2023/10/17	5	167.70	5	168.40	166.50	0	21,177	0.00%
2023/10/16	8.1	164.49	17.2	164.32	164.50	-9	22,565	-0.04%
2023/10/13	10.3	169.99	2	170.00	169.00	8.3	23,739	0.03%
2023/10/12	3	171.84	7	171.64	171.50	-4	24,128	-0.02%
2023/10/11	15.1	173.00	11	173.77	171.50	4.1	24,906	0.02%
2023/10/06	17.6	172.19	0	0.00	172.50	17.6	25,550	0.07%
2023/10/05	17	173.62	12	173.00	172.50	5	25,793	0.02%
2023/10/04	10	172.95	6	173.33	174.00	4	25,809	0.02%
2023/10/03	5	177.01	3	178.50	175.50	2	25,840	0.01%
2023/10/02	11	179.73	25.1	178.26	178.50	-14.1	26,042	-0.05%
2023/09/28	12.1	175.16	11	174.23	173.50	1.1	26,337	0.00%
2023/09/27	18	173.72	8.6	173.84	173.50	9.4	26,484	0.04%
2023/09/26	5	176.80	5	178.30	176.00	0	26,457	0.00%
2023/09/25	12	178.50	9	177.72	178.50	3	26,596	0.01%
2023/09/22	21.2	178.62	47	178.76	181.00	-25.8	26,579	-0.10%
2023/09/21	9	181.06	5	181.70	180.50	4	26,499	0.02%
2023/09/20	47.6	186.40	10.1	188.00	183.50	37.5	26,558	0.14%
2023/09/19	12	188.17	19	187.37	188.50	-7	26,571	-0.03%
2023/09/18	36	186.14	21	186.00	184.50	15	26,467	0.06%
2023/09/15	17	190.15	18	189.33	190.50	-1	26,386	0.00%
2023/09/14	8	184.69	19	185.32	186.00	-11	26,171	-0.04%
2023/09/13	20.1	182.95	15	181.50	181.50	5.1	26,200	0.02%
2023/09/12	12	182.75	27.5	181.99	185.00	-15.5	26,428	-0.06%
2023/09/11	15	180.17	15	181.77	179.50	0	26,684	0.00%
2023/09/08	10	181.75	5	182.60	181.00	5	26,828	0.02%
2023/09/07	11	184.32	7.1	185.71	184.50	3.9	27,295	0.01%
2023/09/06	12	186.08	16	186.44	187.00	-4	27,500	-0.01%
2023/09/05	11	185.05	13	185.00	186.50	-2	27,786	-0.01%
2023/09/04	9	184.39	10	184.00	185.00	-1	28,511	0.00%
2023/09/01	10	183.80	10	183.80	182.00	0	28,870	0.00%
2023/08/31	12	184.79	9	185.39	185.50	3	29,026	0.01%
2023/08/30	20.6	184.59	12	184.71	184.00	8.6	29,139	0.03%
2023/08/29	9	182.11	47	183.33	184.00	-38	29,237	-0.13%
2023/08/28	21	177.81	9.4	177.95	176.00	11.6	29,112	0.04%
2023/08/25	56.1	181.39	6	183.00	179.50	50.1	29,448	0.17%
2023/08/24	19	184.29	53.1	184.95	189.00	-34	29,388	-0.12%
2023/08/23	5	175.90	7	176.36	177.00	-2	29,334	-0.01%
2023/08/22	11	174.55	15.1	174.22	176.00	-4.1	30,062	-0.01%
2023/08/21	4	173.50	3.1	174.48	172.50	0.9	31,063	0.00%
2023/08/18	13	177.00	13	178.08	174.50	0	31,230	0.00%
2023/08/17	6.1	178.70	17	179.53	180.50	-10.9	31,514	-0.03%
2023/08/16	31	178.32	10	177.95	178.00	21	31,889	0.07%
2023/08/15	8	174.69	11.1	175.99	175.50	-3.1	31,957	-0.01%
2023/08/14	8.1	169.71	83	172.01	170.50	-74.9	32,426	-0.23%
2023/08/11	8	176.00	6	177.42	174.50	2	32,885	0.01%
2023/08/10	36	179.49	10	180.65	177.00	26	33,081	0.08%
2023/08/09	15.1	185.20	37	183.34	184.00	-22	33,007	-0.07%
2023/08/08	42	181.46	16	179.00	178.50	26	32,919	0.08%
2023/08/07	18	180.06	21	178.88	182.00	-3	33,012	-0.01%
2023/08/04	30.3	176.60	17.1	176.74	177.50	13.2	33,076	0.04%
2023/08/02	32.1	181.94	15.4	181.65	180.00	16.7	33,196	0.05%
2023/08/01	16	185.69	7.1	186.22	186.00	9	33,560	0.03%
2023/07/31	23	187.89	35.3	184.93	184.50	-12.3	33,969	-0.04%
2023/07/28	30.5	190.18	10.2	190.44	191.00	20.3	33,919	0.06%
2023/07/27	46.6	191.22	19.4	191.40	190.50	27.2	33,959	0.08%
2023/07/26	37.8	198.75	58	201.12	197.50	-20.3	33,805	-0.06%
2023/07/25	37.1	200.37	37.1	198.43	195.50	0	33,790	0.00%
2023/07/24	18.7	197.64	23.1	197.20	199.50	-4.4	32,927	-0.01%
2023/07/21	31.8	190.98	19	190.74	190.50	12.8	32,768	0.04%
2023/07/20	38.3	199.18	17.4	201.42	196.50	20.9	32,526	0.06%
2023/07/19	89.3	203.31	73.9	202.79	203.00	15.4	32,017	0.05%
2023/07/18	44.1	192.05	76.9	191.98	200.00	-32.8	30,787	-0.11%
2023/07/17	43.3	184.14	16.2	184.16	182.00	27.1	29,625	0.09%
2023/07/14	26.6	184.82	60.4	185.08	187.00	-33.8	29,371	-0.12%
2023/07/13	21.6	173.79	27.3	175.24	175.50	-5.7	28,676	-0.02%
2023/07/12	12.1	169.96	11	170.73	171.00	1.1	27,913	0.00%
2023/07/11	2	169.50	6.1	169.76	169.00	-4.1	27,712	-0.01%
2023/07/10	3	169.67	8.4	169.12	167.00	-5.4	27,827	-0.02%
2023/07/07	22	169.27	7.2	169.60	170.00	14.8	27,843	0.05%
2023/07/06	27.4	170.75	4	171.13	169.00	23.4	27,676	0.08%
2023/07/05	14	180.85	6.1	182.16	178.00	7.9	27,240	0.03%
2023/07/04	12	179.71	7	178.29	180.00	5	27,075	0.02%
2023/07/03	37.5	177.36	26	179.12	179.50	11.5	27,204	0.04%
2023/06/30	9	173.56	3	174.50	176.00	6	27,500	0.02%
2023/06/29	4	174.75	6	174.75	174.00	-2	28,041	-0.01%
2023/06/28	19.3	176.47	5	173.60	173.00	14.3	28,063	0.05%
2023/06/27	16	175.84	6	178.33	177.00	10	28,482	0.04%
2023/06/26	13.1	182.91	3	181.33	180.00	10.1	28,569	0.04%
2023/06/21	3.2	188.54	3	187.34	187.00	0.2	29,175	0.00%
2023/06/20	9	185.83	32	187.02	188.50	-23	29,637	-0.08%
2023/06/19	16	187.47	7.2	186.54	185.50	8.8	29,823	0.03%
2023/06/16	7.6	186.79	17	187.38	189.50	-9.4	30,056	-0.03%
2023/06/15	7.1	184.41	23.2	184.64	186.50	-16.1	29,855	-0.05%
2023/06/14	15	179.57	9.1	179.82	180.50	6	29,629	0.02%
2023/06/13	9.4	179.09	32.3	179.24	180.00	-22.9	29,512	-0.08%
2023/06/12	6	171.42	4.1	172.24	172.50	1.9	29,054	0.01%
2023/06/09	9	169.56	44.1	167.04	171.50	-35.1	28,957	-0.12%
2023/06/08	43.3	169.80	21	169.26	167.00	22.3	28,788	0.08%
2023/06/07	22.2	175.18	14.6	175.68	176.00	7.6	28,229	0.03%
2023/06/06	10	178.55	8.1	177.21	177.00	1.9	28,025	0.01%
2023/06/05	10.1	180.73	12	181.92	181.00	-1.9	28,021	-0.01%
2023/06/02	29.1	181.82	18	182.61	182.00	11.1	27,967	0.04%
2023/06/01	12	180.67	9	180.83	181.00	3	27,935	0.01%
2023/05/31	22.5	179.81	8	182.00	180.50	14.5	28,316	0.05%
2023/05/30	20.2	179.35	9.4	180.02	180.00	10.8	28,128	0.04%
2023/05/29	56.3	183.61	28.3	182.81	182.50	28	28,229	0.10%
2023/05/26	64	187.80	80.1	188.41	185.50	-16.1	28,279	-0.06%
2023/05/25	27.2	178.35	50.3	177.83	180.50	-23.1	27,771	-0.08%
2023/05/24	5.1	165.83	8	165.06	167.50	-2.9	26,934	-0.01%
2023/05/23	14	165.18	30	164.98	167.00	-16	26,869	-0.06%
2023/05/22	29	162.72	10.1	162.65	161.00	18.9	26,560	0.07%
2023/05/19	5	168.10	6	168.08	170.00	-1	26,206	0.00%
2023/05/18	7	169.00	18	169.33	167.50	-11	26,351	-0.04%
2023/05/17	7.2	163.62	37.8	164.61	165.00	-30.6	26,099	-0.12%
2023/05/16	1	160.00	17	160.74	161.00	-16	25,638	-0.06%
2023/05/15	4.3	157.00	1.4	156.61	156.00	2.9	25,354	0.01%
2023/05/12	13.1	155.80	15	157.70	160.00	-2	25,345	-0.01%
2023/05/11	17	157.94	7	157.71	156.00	10	25,166	0.04%
2023/05/10	19.1	157.29	34	157.82	158.00	-14.9	25,089	-0.06%
2023/05/09	21.6	159.74	53.1	159.75	160.50	-31.5	25,096	-0.13%
2023/05/08	21.1	159.96	149.3	157.94	161.00	-128.2	25,088	-0.51%	大賣/鉅額交易
2023/05/05	152.1	151.50	49.1	151.02	152.50	103	24,541	0.42%	大買/鉅額交易
2023/05/04	5	146.60	16	147.69	148.50	-11	24,440	-0.05%
2023/05/03	9	144.22	43	147.28	147.00	-34	24,546	-0.14%
2023/05/02	31	145.05	12.3	145.85	143.50	18.7	24,416	0.08%
2023/04/28	6	144.67	37.1	144.70	145.00	-31.1	24,457	-0.13%
2023/04/27	5	136.50	6	136.00	136.50	-1	23,763	0.00%
2023/04/26	7	138.14	60.3	139.01	139.00	-53.3	23,835	-0.22%
2023/04/25	12.1	138.31	11	138.45	135.00	1.1	23,701	0.00%
2023/04/24	2.1	139.40	12	138.54	139.50	-9.9	23,545	-0.04%
2023/04/21	10.1	136.86	20.5	137.28	136.50	-10.4	23,472	-0.04%
2023/04/20	13	134.85	18	135.06	135.50	-5	23,368	-0.02%
2023/04/19	25.4	134.02	9	133.33	132.50	16.4	23,543	0.07%
2023/04/18	14.1	137.43	2	138.25	136.50	12.1	23,617	0.05%
2023/04/17	14	138.71	7.1	139.79	139.00	7	23,761	0.03%
2023/04/14	5	139.30	7.1	139.85	139.00	-2	23,949	-0.01%
2023/04/13	15.2	139.84	7	139.71	139.50	8.2	23,954	0.03%
2023/04/12	9	142.44	9	142.22	142.00	0	23,932	0.00%
2023/04/11	7	145.14	6	144.50	143.00	1	23,978	0.00%
2023/04/10	5.1	144.70	8	144.56	144.50	-3	24,062	-0.01%
2023/04/07	8	144.69	4	144.25	144.50	4	24,146	0.02%
2023/04/06	44.1	143.91	21.4	143.59	144.00	22.7	24,192	0.09%
2023/03/31	85.3	148.33	14.1	149.04	147.50	71.2	24,432	0.29%
2023/03/30	14	146.64	36.4	146.73	147.50	-22.4	24,442	-0.09%
2023/03/29	11	140.18	12	140.67	140.50	-1	24,829	0.00%
2023/03/28	26.1	140.46	25	138.74	138.50	1.1	25,628	0.00%
2023/03/27	15	145.40	8.2	146.59	145.50	6.8	25,225	0.03%
2023/03/24	44.1	147.67	55.5	148.87	148.00	-11.4	25,244	-0.04%
2023/03/23	21	142.95	41	142.78	146.00	-20	24,511	-0.08%
2023/03/22	9	141.39	54	141.25	140.00	-45	24,185	-0.19%
2023/03/21	32.1	138.55	15.3	138.11	138.50	16.8	24,170	0.07%
2023/03/20	3	134.51	5.4	135.39	135.50	-2.4	23,881	-0.01%
2023/03/17	5	132.50	16	133.31	134.00	-11	24,105	-0.05%
2023/03/16	6.1	130.07	3	130.33	129.50	3.1	24,434	0.01%
2023/03/15	3	131.83	1	133.00	131.00	2	25,342	0.01%
2023/03/14	19.1	131.13	6	131.42	130.50	13.1	25,725	0.05%
2023/03/13	6.3	131.60	14	131.68	133.50	-7.7	26,381	-0.03%
2023/03/10	12.3	133.70	32	133.67	131.50	-19.7	26,488	-0.07%
2023/03/09	22.1	136.75	17	136.82	136.00	5.1	27,683	0.02%
2023/03/08	19	136.82	27.1	137.30	137.00	-8.1	27,666	-0.03%
2023/03/07	30.1	136.30	6	136.00	136.50	24.1	27,869	0.09%
2023/03/06	3	138.17	10.1	138.30	138.50	-7.1	27,852	-0.03%
2023/03/03	21	136.98	28	137.07	136.50	-7	28,013	-0.03%
2023/03/02	15.1	132.22	39.8	134.18	134.00	-24.7	27,673	-0.09%
2023/03/01	7.3	129.69	9.1	129.01	131.50	-1.8	27,695	-0.01%
2023/02/24	31.2	129.38	18	130.03	128.00	13.2	27,536	0.05%
2023/02/23	12	133.88	2	134.25	134.00	10	27,064	0.04%
2023/02/22	18.2	134.17	8	134.00	133.50	10.2	27,349	0.04%
2023/02/21	13.1	136.31	11	137.23	137.50	2.1	27,513	0.01%
2023/02/20	35	136.14	44	136.69	136.50	-9	27,910	-0.03%
2023/02/17	36	135.58	18.1	136.06	136.00	17.9	28,466	0.06%
2023/02/16	70	138.14	47	138.22	138.50	23	29,275	0.08%
2023/02/15	3.5	133.43	26	135.35	137.50	-22.5	30,468	-0.07%
2023/02/14	17	131.50	1.2	131.12	131.50	15.8	30,890	0.05%
2023/02/13	3.1	128.99	0	0.00	128.50	3.1	32,245	0.01%
2023/02/10	2.1	129.98	0	130.50	129.00	2.1	33,137	0.01%
2023/02/09	17	132.47	3.1	132.19	132.50	13.9	33,431	0.04%
2023/02/08	3	131.00	4.2	131.36	131.50	-1.2	33,774	0.00%
2023/02/07	4	129.88	0.1	130.14	130.00	3.9	33,943	0.01%
2023/02/06	18.2	130.03	34	130.94	129.00	-15.8	34,204	-0.05%
2023/02/03	26.1	139.85	11.1	139.44	137.00	15	34,062	0.04%
2023/02/02	20.1	142.63	13	143.19	143.50	7.1	34,277	0.02%
2023/02/01	9.1	141.01	27.9	140.51	141.50	-18.8	34,457	-0.05%
2023/01/31	12.1	136.25	7	136.71	136.50	5.1	34,564	0.01%
2023/01/30	39	131.65	25.1	133.90	136.00	13.9	35,279	0.04%
2023/01/17	10.1	126.65	4.2	127.23	127.00	5.9	35,331	0.02%
2023/01/16	5.1	128.50	13	129.92	128.00	-8	36,209	-0.02%
2023/01/13	11.2	128.67	53	128.21	126.00	-41.8	36,404	-0.11%
2023/01/12	24	127.79	3	126.00	125.00	21	36,934	0.06%
2023/01/11	6	127.08	8.1	127.49	128.00	-2.1	37,413	-0.01%
2023/01/10	5.1	126.10	6	126.25	126.50	-0.9	37,953	0.00%
2023/01/09	19	125.89	32	125.81	127.50	-13	38,592	-0.03%
2023/01/06	13.1	122.54	18.2	121.41	123.00	-5.1	38,463	-0.01%
2023/01/05	8.1	119.68	5	120.40	119.00	3.1	38,437	0.01%
2023/01/04	29	119.17	36.1	119.02	120.00	-7.1	38,524	-0.02%
2023/01/03	6	120.83	11	121.18	122.00	-5	38,642	-0.01%
2022/12/30	19.1	121.87	8.1	121.62	120.00	11	38,893	0.03%
2022/12/29	9	120.50	5	120.40	121.50	4	38,945	0.01%
2022/12/28	1	120.05	1	122.49	120.00	0	39,277	0.00%
2022/12/27	16	123.59	102.1	123.48	122.50	-86.1	39,633	-0.22%	大賣/
2022/12/26	5	123.10	8	122.75	123.00	-3	39,842	-0.01%
2022/12/23	16.5	123.55	17.1	122.57	125.00	-0.6	40,196	0.00%
2022/12/22	24.4	121.70	8	121.75	122.00	16.4	40,091	0.04%
2022/12/21	38.4	122.08	21	122.05	120.50	17.4	40,102	0.04%
2022/12/20	45.1	128.09	7	128.93	126.50	38.1	39,454	0.10%
2022/12/19	6.1	140.70	6.1	140.50	140.50	0.1	38,921	0.00%
2022/12/16	14.1	143.22	5	143.40	142.00	9	38,881	0.02%
2022/12/15	2	147.52	8.1	148.50	149.00	-6	38,834	-0.02%
2022/12/14	4	146.63	4	147.25	147.50	0	38,939	0.00%
2022/12/13	17.1	147.79	16.2	146.56	146.00	0.9	39,001	0.00%
2022/12/12	5.1	149.31	4.1	149.01	150.00	1	38,827	0.00%
2022/12/09	13.1	149.50	10	151.04	149.50	3	39,005	0.01%
2022/12/08	28.2	149.32	21.1	148.77	149.50	7.1	38,854	0.02%
2022/12/07	44.3	153.92	23	152.41	150.00	21.2	38,833	0.05%
2022/12/06	19	164.03	10.1	164.41	163.00	8.9	38,234	0.02%
2022/12/05	34	164.93	44	166.25	166.00	-10	38,054	-0.03%
2022/12/02	20	160.28	7.2	160.70	160.50	12.9	37,559	0.03%
2022/12/01	44.2	162.03	53.6	162.15	159.50	-9.4	37,807	-0.02%
2022/11/30	3	153.17	7.1	153.14	155.50	-4.1	36,551	-0.01%
2022/11/29	13.1	151.69	3	151.33	151.00	10.1	36,655	0.03%
2022/11/28	6	156.08	6	155.25	155.50	0	36,801	0.00%
2022/11/25	8	157.63	9.2	159.25	156.50	-1.2	37,569	0.00%
2022/11/24	21	155.14	17	155.62	157.50	4	37,308	0.01%
2022/11/23	30.1	156.15	8.3	154.89	153.50	21.8	37,153	0.06%
2022/11/22	12.6	157.17	2	157.50	156.00	10.6	37,179	0.03%
2022/11/21	30	156.20	54.2	156.74	157.00	-24.2	37,057	-0.07%
2022/11/18	53.4	155.93	30	158.63	154.00	23.4	36,990	0.06%
2022/11/17	38.1	158.65	8	160.94	158.50	30.1	36,745	0.08%
2022/11/16	27	159.48	32.1	161.11	161.50	-5.1	36,811	-0.01%
2022/11/15	34.2	159.37	31.2	160.21	161.00	3	36,767	0.01%
2022/11/14	61.4	159.15	26	159.44	158.50	35.3	36,487	0.10%
2022/11/11	16	159.28	44.5	160.79	158.00	-28.5	35,903	-0.08%
2022/11/10	51.2	145.43	48.1	145.20	147.00	3.1	34,562	0.01%
2022/11/09	85.1	142.94	115.1	141.45	145.00	-30	34,019	-0.09%	大賣/
2022/11/08	49.2	133.62	93	133.85	133.00	-43.8	33,249	-0.13%
2022/11/07	33	128.67	8	129.44	128.00	25	32,763	0.08%
2022/11/04	19	127.11	18	126.28	129.00	1	32,663	0.00%
2022/11/03	10.1	127.55	17.2	127.07	127.50	-7.1	32,429	-0.02%
2022/11/02	13	127.08	113.1	127.05	127.50	-100.1	32,426	-0.31%	大賣/
2022/11/01	57	124.98	8.1	124.81	125.00	49	32,127	0.15%
2022/10/31	62.4	123.82	19	125.11	124.50	43.4	32,406	0.13%
2022/10/28	15	122.20	28.3	122.19	122.50	-13.3	32,386	-0.04%
2022/10/27	29.1	120.16	26	120.63	120.50	3.1	32,343	0.01%
2022/10/26	53	119.80	39	118.97	118.50	14	32,566	0.04%
2022/10/25	56.3	121.76	48	122.24	121.50	8.3	32,418	0.03%
2022/10/24	23	123.20	32.2	123.67	122.00	-9.2	32,909	-0.03%
2022/10/21	14.2	116.98	22	118.61	116.50	-7.8	33,140	-0.02%
2022/10/20	46.1	116.79	28.5	116.09	116.50	17.6	33,587	0.05%
2022/10/19	70.5	123.54	82.3	124.56	122.50	-11.8	33,184	-0.04%
2022/10/18	32	122.09	19	122.53	121.00	13	32,816	0.04%
2022/10/17	31	114.29	28.1	116.10	119.50	3	32,568	0.01%
2022/10/14	1	117.50	22	116.09	118.00	-21	32,329	-0.07%
2022/10/13	5	111.58	8	110.50	107.50	-3	32,698	-0.01%
2022/10/12	22.1	111.82	22	113.05	113.00	0.1	32,790	0.00%
2022/10/11	16	114.31	14	114.32	112.00	2	32,949	0.01%
2022/10/07	27	120.46	21	121.79	120.00	6	33,045	0.02%
2022/10/06	22	122.30	27	122.22	123.50	-5	33,041	-0.02%
2022/10/05	23	123.09	10	123.80	121.50	13	33,122	0.04%
2022/10/04	16	120.31	20.1	122.15	122.50	-4.1	32,909	-0.01%
2022/10/03	29	116.95	20	116.35	117.50	9	32,733	0.03%
2022/09/30	14	115.50	25.1	111.87	117.50	-11.1	33,043	-0.03%
2022/09/29	26.1	115.71	19	114.05	113.00	7.1	33,152	0.02%
2022/09/28	72	119.20	72	116.01	115.00	0	33,183	0.00%
2022/09/27	23	120.89	36	120.94	123.50	-13	33,283	-0.04%
2022/09/26	32.1	120.03	40	120.76	118.00	-8	33,442	-0.02%
2022/09/23	22	123.98	20.1	124.17	123.00	2	33,728	0.01%
2022/09/22	31	123.97	27	124.76	124.00	4	33,827	0.01%
2022/09/21	7	128.07	7	128.21	127.50	0	33,785	0.00%
2022/09/20	19	129.58	8.1	130.00	129.00	10.9	34,024	0.03%
2022/09/19	68	132.16	65	131.89	131.50	3	34,086	0.01%
2022/09/16	8	131.13	15	131.63	130.00	-7	34,195	-0.02%
2022/09/15	19	134.97	10	133.80	133.00	9	34,302	0.03%
2022/09/14	22.5	133.98	39	135.62	135.50	-16.5	34,700	-0.05%
2022/09/13	29.2	140.44	30	139.95	139.00	-0.9	34,961	0.00%
2022/09/12	16	143.44	6	143.00	142.50	10	35,100	0.03%
2022/09/08	19	139.66	9	139.50	139.50	10	36,276	0.03%
2022/09/07	4	138.00	6	137.25	139.00	-2	37,968	-0.01%
2022/09/06	5	140.00	6	139.83	139.00	-1	38,164	0.00%
2022/09/05	7	140.07	7	140.71	138.00	0	38,203	0.00%
2022/09/02	54.2	139.03	58.2	139.27	138.50	-4	38,114	-0.01%
2022/09/01	33.7	142.97	37.2	138.56	138.00	-3.5	37,632	-0.01%
2022/08/31	18.1	151.36	11	151.64	151.50	7.1	36,962	0.02%
2022/08/30	22	152.70	25	152.80	153.00	-3	37,023	-0.01%
2022/08/29	19.2	150.33	16	150.81	151.50	3.2	37,115	0.01%
2022/08/26	4	156.75	14	157.43	156.50	-10	36,956	-0.03%
2022/08/25	16	155.47	7	155.21	154.50	9	37,138	0.02%
2022/08/24	20	154.30	39	154.13	154.50	-19	37,485	-0.05%
2022/08/23	52.1	158.11	22	157.82	154.50	30.1	37,409	0.08%
2022/08/22	47.8	165.09	43	164.98	163.50	4.8	37,361	0.01%
2022/08/19	29.1	161.81	26	162.77	163.50	3.1	37,206	0.01%
2022/08/18	27	155.94	37	156.55	160.00	-10	37,362	-0.03%
2022/08/17	31	160.81	32	160.03	159.00	-1	37,299	0.00%
2022/08/16	26	161.69	20	162.80	162.50	6	37,334	0.02%
2022/08/15	43.4	162.33	45	164.37	163.50	-1.6	37,170	0.00%
2022/08/12	21.1	157.02	34	156.26	158.00	-12.9	36,528	-0.04%
2022/08/11	34	153.79	28	154.32	152.50	6	36,305	0.02%
2022/08/10	23	152.72	20	152.60	150.00	3	36,250	0.01%
2022/08/09	50	153.88	42	154.75	154.00	8	36,220	0.02%
2022/08/08	39	149.49	26.1	149.63	153.00	13	36,151	0.04%
2022/08/05	42.1	151.18	41	151.28	150.50	1	36,140	0.00%
2022/08/04	72.1	146.65	89	146.56	146.00	-16.9	35,785	-0.05%
2022/08/03	30.1	148.07	24.1	147.39	147.50	6	35,343	0.02%
2022/08/02	39.3	149.36	34.2	149.08	148.00	5.1	35,063	0.01%
2022/08/01	48	154.56	53	154.50	155.00	-5	34,607	-0.01%
2022/07/29	69.1	159.18	57	158.94	158.50	12.1	34,030	0.04%
2022/07/28	108.2	167.59	24.3	166.37	162.00	84	33,366	0.25%	大買/
2022/07/27	74	173.61	93	175.68	179.50	-19	32,397	-0.06%
2022/07/26	50.1	171.48	31.1	170.81	170.00	19	31,648	0.06%
2022/07/25	124.1	175.32	23	176.00	176.00	101.1	31,695	0.32%	大買/鉅額交易
2022/07/22	33	177.38	30.1	177.73	177.00	3	32,085	0.01%
2022/07/21	52.1	174.00	152.2	175.05	177.50	-100.1	32,633	-0.31%	大賣/
2022/07/20	147.1	170.08	150	169.21	170.50	-2.9	32,356	-0.01%	大買/大賣/
2022/07/19	173	164.11	158.1	165.60	164.00	15	31,985	0.05%	大買/大賣/
2022/07/18	261	160.56	169	162.27	163.50	92	31,886	0.29%	大買/大賣/
2022/07/15	51.2	153.53	97	155.12	156.50	-45.9	31,603	-0.15%
2022/07/14	82	152.95	19	153.68	153.50	63	31,402	0.20%
2022/07/13	32	152.20	39	155.46	149.50	-7	31,220	-0.02%
2022/07/12	11.1	150.86	10.1	151.59	148.50	1	31,142	0.00%
2022/07/11	21	155.19	3	154.50	153.00	18	31,094	0.06%
2022/07/08	20.1	158.14	10	159.40	157.50	10.1	30,828	0.03%
2022/07/07	15.1	155.01	32	155.39	156.50	-16.9	30,399	-0.06%
2022/07/06	30	152.13	24	151.96	147.50	6	30,012	0.02%
2022/07/05	25	152.74	23	154.02	153.50	2	29,996	0.01%
2022/07/04	17	150.21	24	151.81	149.00	-7	29,582	-0.02%
2022/07/01	14.1	151.06	50.2	150.35	146.00	-36.1	29,430	-0.12%
2022/06/30	267	159.00	260.4	158.03	158.50	6.7	29,122	0.02%	大買/大賣/
2022/06/29	215	162.76	222.1	159.27	162.50	-7.1	29,127	-0.02%	大買/大賣/
2022/06/28	121	158.69	112	161.70	161.00	9	29,070	0.03%	大買/大賣/
2022/06/27	153	168.70	152.1	169.24	167.50	1	29,029	0.00%	大買/大賣/
2022/06/24	6	160.67	8	161.69	160.50	-2	28,920	-0.01%
2022/06/23	119.1	158.31	130.2	158.95	159.00	-11.1	28,778	-0.04%	大買/大賣/
2022/06/22	30.2	163.84	4	161.63	158.00	26.2	28,839	0.09%
2022/06/21	91	166.57	80.1	164.13	169.50	10.9	28,464	0.04%
2022/06/20	14.1	161.59	10.5	161.38	157.50	3.6	28,086	0.01%
2022/06/17	58.1	163.44	77.2	163.93	166.00	-19.1	27,775	-0.07%
2022/06/16	88.5	177.23	66.4	173.97	165.50	22.1	26,598	0.08%
2022/06/15	54.8	192.59	28.1	187.41	183.00	26.7	24,896	0.11%
2022/06/14	6	199.33	2.1	200.28	201.50	4	24,619	0.02%
2022/06/13	7	200.29	3	200.50	200.00	4	24,809	0.02%
2022/06/10	3.4	204.77	1	207.46	206.50	2.3	25,100	0.01%
2022/06/09	4	206.62	5	208.80	206.50	-1	25,540	0.00%
2022/06/08	5.1	202.79	16.1	204.81	204.50	-11	25,585	-0.04%
2022/06/07	8.1	201.55	4.1	203.71	200.00	4	25,898	0.02%
2022/06/06	9	204.06	9.1	206.22	203.50	-0.1	26,165	0.00%
2022/06/02	23.1	203.52	6.1	203.83	203.50	17	26,590	0.06%
2022/06/01	19.2	207.21	4	205.50	205.50	15.2	26,890	0.06%
2022/05/31	2.1	215.19	8.1	214.81	215.50	-6	26,755	-0.02%
2022/05/30	70	211.81	82.2	213.19	213.00	-12.2	26,804	-0.05%
2022/05/27	13	203.85	3	204.84	201.50	10	26,707	0.04%
2022/05/26	27.3	204.36	7	203.93	201.50	20.3	27,153	0.07%
2022/05/25	5	206.50	9.3	210.45	213.00	-4.3	27,629	-0.02%
2022/05/24	13.5	209.96	3.1	211.77	204.00	10.4	28,654	0.04%
2022/05/23	1	216.00	2	218.75	216.00	-1	28,816	0.00%
2022/05/20	4	218.38	5.1	220.39	217.00	-1.1	29,177	0.00%
2022/05/19	16.1	217.30	7	217.15	219.00	9.1	29,942	0.03%
2022/05/18	7.2	225.01	13	224.12	222.50	-5.8	30,060	-0.02%
2022/05/17	2.1	218.76	6.1	218.92	219.50	-4.1	30,272	-0.01%
2022/05/16	6.1	217.68	4.7	217.02	214.50	1.4	30,309	0.00%
2022/05/13	1.1	213.00	9.1	213.93	215.00	-8	30,139	-0.03%
2022/05/12	10.1	211.10	7.1	211.92	208.50	3	30,285	0.01%
2022/05/11	7.2	212.94	8	213.88	212.00	-0.8	30,484	0.00%
2022/05/10	9.5	209.30	14.4	210.90	216.50	-4.9	30,940	-0.02%
2022/05/09	12	211.58	11	212.82	211.00	1	30,922	0.00%
2022/05/06	15.6	209.67	5.1	208.33	208.00	10.6	30,785	0.03%
2022/05/05	19.1	219.85	6.3	225.69	218.00	12.8	30,673	0.04%
2022/05/04	5.1	217.99	15	219.40	217.50	-9.9	30,545	-0.03%
2022/05/03	6	213.25	7	213.71	213.50	-1	30,705	0.00%
2022/04/29	14	211.18	26.2	212.61	213.00	-12.2	31,125	-0.04%
2022/04/28	51.1	209.60	35	207.54	205.50	16.1	30,759	0.05%
2022/04/27	43	205.86	29.3	210.52	216.50	13.7	30,313	0.05%
2022/04/26	5.1	200.60	12	200.29	199.50	-7	29,572	-0.02%
2022/04/25	4	203.50	4	204.13	202.00	0	29,559	0.00%
2022/04/22	9.1	210.67	2	212.00	210.00	7.1	29,503	0.02%
2022/04/21	7.4	218.77	6.1	219.33	220.00	1.3	29,467	0.00%
2022/04/20	7	217.93	13	217.85	220.00	-6	29,621	-0.02%
2022/04/19	5	210.60	4	211.75	210.50	1	29,648	0.00%
2022/04/18	11.2	206.90	16	206.57	206.50	-4.8	29,942	-0.02%
2022/04/15	8.5	207.44	7	210.00	205.00	1.5	30,175	0.00%
2022/04/14	2.1	219.24	0.1	219.00	217.50	2	30,373	0.01%
2022/04/13	3.1	214.84	5	216.71	216.50	-1.9	30,535	-0.01%
2022/04/12	3	216.17	1.1	219.71	215.00	1.9	30,631	0.01%
2022/04/11	26.3	216.86	2	221.00	213.50	24.3	30,835	0.08%
2022/04/08	8.1	230.05	2	230.73	231.00	6.1	30,643	0.02%
2022/04/07	37.1	229.54	16	230.13	227.00	21.1	30,609	0.07%
2022/04/06	21.5	231.98	2	233.25	230.50	19.5	30,340	0.06%
2022/04/01	7.2	243.55	2	243.00	243.50	5.2	30,397	0.02%
2022/03/31	0.2	246.00	24	245.01	249.00	-23.9	30,462	-0.08%
2022/03/30	3.2	248.00	18	249.33	248.50	-14.8	31,026	-0.05%
2022/03/29	3.2	244.96	4	244.62	244.00	-0.9	30,997	0.00%
2022/03/28	5.3	239.77	4.1	241.26	241.00	1.3	30,908	0.00%
2022/03/25	9	242.06	16.4	243.44	246.00	-7.4	30,920	-0.02%
2022/03/24	2.2	237.16	2	239.75	238.50	0.2	31,276	0.00%
2022/03/23	5	237.70	20	238.88	239.00	-15	31,287	-0.05%
2022/03/22	1	229.00	5	227.50	232.00	-4	31,155	-0.01%
2022/03/21	8	224.81	14.6	226.08	226.00	-6.6	31,103	-0.02%
2022/03/18	5.1	219.49	1	219.50	219.50	4.1	31,121	0.01%
2022/03/17	9	221.56	9	224.00	225.50	0	31,208	0.00%
2022/03/16	16.2	218.72	10	218.90	212.50	6.2	31,179	0.02%
2022/03/15	15.6	216.53	6.5	219.43	217.50	9.1	31,113	0.03%
2022/03/14	21.4	225.56	6	225.75	225.00	15.4	31,009	0.05%
2022/03/11	14.1	236.21	3	235.33	235.50	11.1	30,728	0.04%
2022/03/10	6.7	238.70	17	238.88	241.00	-10.3	30,780	-0.03%
2022/03/09	14	221.79	13.3	226.18	227.00	0.8	30,999	0.00%
2022/03/08	24.3	221.60	12.1	225.83	216.00	12.2	30,961	0.04%
2022/03/07	20.3	225.95	5	229.40	222.00	15.3	31,407	0.05%
2022/03/04	12.1	247.79	9	248.94	245.00	3	31,477	0.01%
2022/03/03	25.3	249.41	10.1	248.90	246.00	15.3	31,984	0.05%
2022/03/02	12.2	248.08	13.4	246.92	250.00	-1.2	32,633	0.00%
2022/03/01	22.2	254.94	17	250.88	246.50	5.2	32,721	0.02%
2022/02/25	32.1	257.51	39.1	258.20	254.00	-7	32,163	-0.02%
2022/02/24	46.1	244.52	44.2	246.36	243.00	1.9	31,324	0.01%
2022/02/23	8.3	237.02	8.1	237.64	240.50	0.2	30,098	0.00%
2022/02/21	8.1	240.17	8	238.19	237.50	0.1	29,981	0.00%
2022/02/18	11.2	242.57	18.4	241.86	242.00	-7.2	29,739	-0.02%
2022/02/17	11.1	234.53	30.2	234.43	234.50	-19.1	29,288	-0.07%
2022/02/16	4.7	233.13	35.3	234.14	233.50	-30.6	29,726	-0.10%
2022/02/15	8.1	224.63	9	223.67	222.50	-0.9	29,955	0.00%
2022/02/14	9	217.22	12	217.25	217.50	-3	30,312	-0.01%
2022/02/11	8	220.00	13	222.00	222.00	-5	30,787	-0.02%
2022/02/10	9	219.44	18	221.58	217.50	-9	31,135	-0.03%
2022/02/09	3	218.83	36	215.75	221.50	-33	31,084	-0.11%
2022/02/08	7	205.79	15	206.27	205.50	-8	31,235	-0.03%
2022/02/07	5	199.40	3	201.83	203.00	2	31,609	0.01%
2022/01/26	3.2	201.36	2	200.25	200.00	1.2	32,474	0.00%
2022/01/25	16.1	201.62	1	202.50	200.50	15.1	33,702	0.04%
2022/01/24	7.3	203.71	6	203.08	207.00	1.3	34,432	0.00%
2022/01/21	35.7	208.66	1	209.50	201.00	34.7	35,464	0.10%
2022/01/20	3	216.00	5	218.90	222.00	-2	36,943	-0.01%
2022/01/19	4.5	215.50	1.2	215.58	215.50	3.3	37,518	0.01%
2022/01/18	4	223.13	14	224.11	222.00	-10	38,503	-0.03%
2022/01/17	17.2	222.70	5	223.80	221.50	12.2	39,119	0.03%
2022/01/14	15.1	215.95	4	216.63	220.00	11.1	39,465	0.03%
2022/01/13	4	217.13	12.1	217.49	218.00	-8.1	39,962	-0.02%
2022/01/12	9.2	215.65	8.1	214.53	216.00	1.1	41,611	0.00%
2022/01/11	7	209.71	6	209.67	208.50	1	42,418	0.00%
2022/01/10	32.2	209.73	4	211.13	209.50	28.2	42,602	0.07%
2022/01/07	19.1	215.55	20	215.98	217.50	-0.9	42,644	0.00%
2022/01/06	44.2	224.34	21	221.26	221.00	23.1	42,499	0.05%
2022/01/05	37	231.76	4	234.75	230.00	33	42,443	0.08%
2022/01/04	7	235.57	20.1	235.26	237.00	-13.1	42,333	-0.03%
2022/01/03	27	236.43	27	236.80	231.00	0	42,224	0.00%
2021/12/30	13.1	231.09	6	232.58	231.00	7.1	42,145	0.02%
2021/12/29	23.1	234.11	16	236.34	233.00	7.1	42,103	0.02%
2021/12/28	5	238.90	3	238.83	239.00	2	42,363	0.00%
2021/12/27	20.7	241.78	13.1	241.82	236.00	7.5	42,571	0.02%
2021/12/24	8	238.68	4.3	238.01	239.00	3.8	42,333	0.01%
2021/12/23	19.2	235.07	27.1	236.65	240.00	-7.9	42,380	-0.02%
2021/12/22	10	225.00	15.3	226.41	227.50	-5.3	41,890	-0.01%
2021/12/21	3	219.50	8.1	221.05	222.50	-5.1	41,888	-0.01%
2021/12/20	7	218.64	10	222.55	218.00	-3	42,008	-0.01%
2021/12/17	27.1	222.35	25.1	225.39	222.00	2.1	41,913	0.00%
2021/12/16	3	223.67	15	224.20	225.00	-12	41,271	-0.03%
2021/12/15	13	220.46	6	221.33	221.50	7	41,202	0.02%
2021/12/14	4.1	218.64	1	216.50	216.00	3.1	41,149	0.01%
2021/12/13	12.2	221.48	2	220.75	220.50	10.2	41,250	0.02%
2021/12/10	17	220.85	17	222.12	224.50	0	41,011	0.00%
2021/12/09	27	223.17	15	221.93	218.00	12	40,704	0.03%
2021/12/08	1	221.00	13.1	223.45	221.00	-12.1	40,307	-0.03%
2021/12/07	12	220.12	14	222.18	216.50	-2	40,093	0.00%
2021/12/06	6.2	217.50	1	218.00	219.00	5.2	39,898	0.01%
2021/12/03	7.1	216.50	15.1	215.60	217.50	-8	40,230	-0.02%
2021/12/02	24.3	218.09	16.1	216.52	213.00	8.2	40,435	0.02%
2021/12/01	8.1	223.26	8	222.75	223.50	0.1	40,183	0.00%
2021/11/30	29.1	225.16	39	225.32	228.00	-9.9	40,365	-0.02%
2021/11/29	65	205.29	70.2	207.43	213.00	-5.2	39,603	-0.01%
2021/11/26	139.1	209.88	112.2	211.48	207.50	26.9	39,141	0.07%	大買/大賣/
2021/11/25	27	205.30	133	204.78	210.50	-106	38,392	-0.28%	大賣/鉅額交易
2021/11/24	18	200.50	30.2	200.17	198.50	-12.2	37,769	-0.03%
2021/11/23	7	196.21	10.2	197.30	197.00	-3.2	37,719	-0.01%
2021/11/22	2	196.22	21	195.29	196.00	-19	37,712	-0.05%
2021/11/19	1	195.50	8.2	194.94	195.50	-7.2	37,944	-0.02%
2021/11/18	20.1	191.78	7	192.43	192.50	13.1	37,931	0.03%
2021/11/17	4	193.75	7.1	195.72	198.00	-3.1	37,752	-0.01%
2021/11/16	4.3	195.85	5	195.00	195.00	-0.8	37,770	0.00%
2021/11/15	144.9	200.90	9	200.28	196.00	135.9	37,550	0.36%	大買/鉅額交易
2021/11/12	69	199.40	81.2	200.99	202.00	-12.2	37,218	-0.03%
2021/11/11	29.4	195.74	3	201.50	195.00	26.4	36,710	0.07%
2021/11/10	9	197.06	125.2	197.52	199.50	-116.2	36,293	-0.32%	大賣/鉅額交易
2021/11/09	123.1	196.17	11	196.59	192.50	112.1	36,056	0.31%	大買/鉅額交易
2021/11/08	4.3	189.25	2	190.00	190.00	2.3	35,453	0.01%
2021/11/05	13.1	189.07	17	188.24	195.00	-3.9	35,339	-0.01%
2021/11/04	16.1	191.47	23	191.98	190.00	-6.9	34,840	-0.02%
2021/11/03	31.1	187.10	18	186.00	187.50	13.1	34,226	0.04%
2021/11/02	28	195.07	56.2	195.79	196.00	-28.2	33,303	-0.08%
2021/11/01	36.3	192.81	12.1	191.70	189.00	24.3	32,188	0.08%
2021/10/29	33.2	184.99	53	183.99	190.00	-19.9	31,402	-0.06%
2021/10/28	41	178.01	33.6	178.42	178.50	7.4	30,448	0.02%
2021/10/27	5	169.60	70.5	170.90	171.50	-65.5	28,531	-0.23%
2021/10/26	20	155.83	33.3	155.85	156.00	-13.3	28,742	-0.05%
2021/10/25	10	148.80	15	149.13	150.50	-5	29,124	-0.02%
2021/10/22	23	144.63	20	144.20	143.50	3	29,002	0.01%
2021/10/21	32	144.22	12	145.79	142.00	20	28,860	0.07%
2021/10/20	39	145.14	39.3	145.02	145.50	-0.3	28,646	0.00%
2021/10/19	18	138.28	27.8	139.39	141.50	-9.8	27,469	-0.04%
2021/10/18	7	130.07	14	129.25	129.00	-7	27,003	-0.03%
2021/10/15	11	123.05	8	124.44	126.00	3	27,093	0.01%
2021/10/14	5	116.50	18	117.11	117.00	-13	26,922	-0.05%
2021/10/13	12.1	119.58	11	120.00	116.00	1.1	26,806	0.00%
2021/10/12	9	124.94	2	126.00	124.00	7	26,618	0.03%
2021/10/08	6	129.33	9	128.67	130.00	-3	26,985	-0.01%
2021/10/07	41	125.63	12	125.83	126.50	29	27,350	0.11%
2021/10/06	9	124.44	4	122.75	121.50	5	27,579	0.02%
2021/10/05	7	117.79	6	122.00	125.50	1	28,182	0.00%
2021/10/04	34	122.85	65	124.35	122.50	-31	28,552	-0.11%
2021/10/01	8	129.06	5	128.20	127.50	3	29,957	0.01%
2021/09/30	39	130.79	10	131.25	132.00	29	30,758	0.09%
2021/09/29	35	131.23	32	130.53	131.00	3	30,847	0.01%
2021/09/28	9	132.33	4	137.25	137.00	5	31,223	0.02%
2021/09/27	10	138.10	4	139.38	138.00	6	31,120	0.02%
2021/09/24	3	144.33	0	0.00	143.00	3	31,299	0.01%
2021/09/23	6	142.58	0	0.00	142.00	6	31,283	0.02%
2021/09/22	19.1	141.55	0	0.00	141.00	19.1	31,298	0.06%
2021/09/17	4.3	146.45	3	146.50	147.50	1.3	31,413	0.00%
2021/09/16	6	146.00	8	146.13	145.50	-2	31,702	-0.01%
2021/09/15	2	143.00	2	141.50	141.50	0	32,148	0.00%
2021/09/14	5	143.30	1	142.50	142.50	4	32,906	0.01%
2021/09/13	1	143.50	0	0.00	144.50	1	34,201	0.00%
2021/09/10	2	142.00	3	144.67	145.50	-1	34,822	0.00%
2021/09/09	6	143.17	8	144.06	144.00	-2	35,693	-0.01%
2021/09/08	16	142.59	20	141.83	143.00	-4	36,309	-0.01%
2021/09/07	28	148.05	13	148.73	148.50	15	36,278	0.04%
2021/09/06	27	154.70	11	155.55	154.50	16	36,028	0.04%
2021/09/03	16	151.47	37.7	152.58	155.00	-21.7	36,071	-0.06%
2021/09/02	8	148.69	4	148.75	147.50	4	36,138	0.01%
2021/09/01	4	149.38	16	149.28	148.50	-12	36,936	-0.03%
2021/08/31	3	147.17	8	146.50	147.50	-5	38,702	-0.01%
2021/08/30	34	147.37	37.1	148.24	148.00	-3.1	40,199	-0.01%
2021/08/27	15	143.83	23	143.93	144.50	-8	40,642	-0.02%
2021/08/26	2.2	142.10	2.2	140.21	139.50	0	41,119	0.00%
2021/08/25	8.2	142.35	15	142.70	142.50	-6.9	41,272	-0.02%
2021/08/24	3	139.00	4	139.63	136.50	-1	41,305	0.00%
2021/08/23	7.1	138.49	15	138.07	138.00	-7.9	41,850	-0.02%
2021/08/20	5	133.00	12	133.46	134.00	-7	41,914	-0.02%
2021/08/19	8	133.38	0	0.00	131.00	8	41,943	0.02%
2021/08/18	6	133.33	12	133.79	138.00	-6	41,982	-0.01%
2021/08/17	8	133.00	6	130.83	128.50	2	42,183	0.00%
2021/08/16	6	135.00	72	133.48	136.50	-66	42,389	-0.16%
2021/08/13	19	135.68	12	135.50	135.00	7	42,727	0.02%
2021/08/12	4	139.75	9	140.39	142.00	-5	42,740	-0.01%
2021/08/11	10	137.41	2	137.75	138.50	8	42,965	0.02%
2021/08/10	14	140.75	8	140.94	141.00	6	43,419	0.01%
2021/08/09	7	145.71	2	146.50	145.00	5	43,941	0.01%
2021/08/06	17	146.03	4	146.50	146.00	13	44,561	0.03%
2021/08/05	9	149.56	15	149.93	148.50	-6	44,987	-0.01%
2021/08/04	24	147.25	11	148.36	147.00	13	45,362	0.03%
2021/08/03	11	147.50	13.1	147.51	150.00	-2.1	45,466	0.00%
2021/08/02	6.1	145.82	5	146.70	145.50	1.1	45,164	0.00%
2021/07/30	111	148.81	65	146.88	146.00	46	45,517	0.10%	大買/
2021/07/29	37	149.88	73.2	149.73	151.50	-36.2	45,311	-0.08%
2021/07/28	26.1	133.28	19.1	135.79	138.00	7	44,177	0.02%
2021/07/27	50	143.27	11	143.14	142.00	39	44,252	0.09%
2021/07/26	7	144.43	39.2	144.78	146.00	-32.2	44,447	-0.07%
2021/07/23	27.1	143.01	12	145.33	139.50	15.1	45,863	0.03%
2021/07/22	32	142.39	44.2	144.77	146.50	-12.2	45,892	-0.03%
2021/07/21	11	140.59	9.3	143.81	137.50	1.7	45,871	0.00%
2021/07/20	15.3	142.27	7	142.21	141.50	8.3	46,677	0.02%
2021/07/19	6	142.25	5	142.50	142.00	1	46,741	0.00%
2021/07/16	12	143.50	9	142.89	143.50	3	46,909	0.01%
2021/07/15	20.1	143.58	19	143.45	143.50	1.1	46,916	0.00%
2021/07/14	13	142.42	27	141.39	143.00	-14	46,657	-0.03%
2021/07/13	19	141.84	34	141.10	136.00	-15	46,685	-0.03%
2021/07/12	36	142.01	30	143.55	140.50	6	46,350	0.01%
2021/07/09	23.2	141.38	35	141.39	142.50	-11.9	45,699	-0.03%
2021/07/08	50	144.42	130.2	144.55	141.00	-80.2	45,170	-0.18%	大賣/
2021/07/07	78.2	138.68	50	138.23	137.00	28.2	43,617	0.06%
2021/07/06	17	133.38	17	133.88	132.50	0	42,823	0.00%
2021/07/05	30.2	132.34	34	132.00	132.00	-3.8	42,622	-0.01%
2021/07/02	29	126.93	13	126.42	126.50	16	42,212	0.04%
2021/07/01	23	123.57	7	125.64	123.50	16	42,277	0.04%
2021/06/30	8	128.81	47	129.00	129.00	-39	42,027	-0.09%
2021/06/29	6	129.25	13	129.31	127.50	-7	42,316	-0.02%
2021/06/28	15	127.50	14	127.82	129.00	1	42,459	0.00%
2021/06/25	30	129.05	29	128.62	127.50	1	43,049	0.00%
2021/06/24	49	133.05	11	132.82	131.00	38	42,902	0.09%
2021/06/23	36	134.05	18	136.50	132.00	18	42,736	0.04%
2021/06/22	73	135.82	80	135.78	134.50	-7	42,414	-0.02%
2021/06/21	25	132.44	7	133.00	131.00	18	41,300	0.04%
2021/06/18	63	135.08	24	135.40	130.00	39	40,949	0.10%
2021/06/17	15	132.47	36.6	131.81	134.00	-21.6	40,204	-0.05%
2021/06/16	17.1	129.04	26	129.38	126.00	-8.9	39,790	-0.02%
2021/06/15	11	127.36	12	126.63	127.00	-1	39,540	0.00%
2021/06/11	28	126.18	11	125.64	124.50	17	39,293	0.04%
2021/06/10	23	127.76	27.3	127.98	129.00	-4.3	38,866	-0.01%
2021/06/09	55.1	128.20	42	128.52	127.00	13.1	38,364	0.03%
2021/06/08	49	129.40	48	129.53	125.50	1	37,625	0.00%
2021/06/07	50.2	123.36	83	124.72	127.50	-32.8	35,915	-0.09%
2021/06/04	44	118.01	12	118.21	117.50	32	34,528	0.09%
2021/06/03	11	115.36	50.3	118.70	121.50	-39.3	34,260	-0.11%
2021/06/02	12	112.92	14.2	112.36	110.50	-2.2	33,571	-0.01%
2021/06/01	11	113.55	4	113.50	113.00	7	33,590	0.02%
2021/05/31	21	109.76	28	110.79	112.50	-7	33,698	-0.02%
2021/05/28	7	103.43	8	103.19	104.50	-1	33,554	0.00%
2021/05/27	9	100.72	2	101.00	101.00	7	33,888	0.02%
2021/05/26	7	104.93	8	104.50	103.00	-1	34,331	0.00%
2021/05/25	12	106.33	28	105.95	105.50	-16	35,061	-0.05%
2021/05/24	5	102.00	12	102.13	103.50	-7	36,108	-0.02%
2021/05/21	13	99.64	28	99.19	100.50	-15	37,302	-0.04%
2021/05/20	19	96.98	17	95.93	94.60	2	37,401	0.01%
2021/05/19	10	98.79	12	99.34	98.10	-2	37,295	-0.01%
2021/05/18	18	98.48	28	99.05	99.70	-10	37,232	-0.03%
2021/05/17	36	94.69	60	95.90	93.10	-24	37,215	-0.06%
2021/05/14	30	96.27	32	99.05	95.00	-2	37,677	-0.01%
2021/05/13	59	93.06	38	94.67	94.60	21	38,375	0.05%
2021/05/12	36	91.88	38	91.86	91.20	-2	38,151	-0.01%
2021/05/11	16	97.47	8	96.48	96.40	8	37,916	0.02%
2021/05/10	28	102.39	8	102.25	101.50	20	37,896	0.05%
2021/05/07	88	106.78	84	107.23	106.50	4	37,982	0.01%
2021/05/06	47	103.49	47	104.45	106.50	0	37,971	0.00%
2021/05/05	19	103.25	10	102.27	99.00	9	37,700	0.02%
2021/05/04	34	104.43	14.3	104.43	104.50	19.7	37,873	0.05%
2021/05/03	9	113.28	17.3	115.08	109.50	-8.3	37,914	-0.02%
2021/04/29	68	116.63	35.5	116.75	115.00	32.5	38,351	0.08%
2021/04/28	4	110.75	38.3	110.92	112.50	-34.3	36,899	-0.09%
2021/04/27	23	102.13	63	102.41	102.50	-40	36,684	-0.11%
2021/04/26	15	98.15	74	98.74	99.80	-59	36,282	-0.16%
2021/04/23	4	93.65	25	93.49	94.20	-21	35,756	-0.06%
2021/04/22	13	92.79	18	92.96	90.80	-5	36,308	-0.01%
2021/04/21	2	93.30	3.3	93.49	92.60	-1.3	36,378	0.00%
2021/04/20	6	93.60	7	93.17	93.30	-1	37,309	0.00%
2021/04/19	3	93.13	26	93.02	93.20	-23	38,595	-0.06%
2021/04/16	5	88.66	21	90.15	90.10	-16	38,726	-0.04%
2021/04/15	3.3	87.45	3	87.67	87.90	0.3	39,070	0.00%
2021/04/14	15	86.69	4	86.45	87.50	11	39,642	0.03%
2021/04/13	23	89.09	35	89.67	88.00	-12	41,201	-0.03%
2021/04/12	12	90.20	2	90.55	89.60	10	42,270	0.02%
2021/04/09	7	91.94	18	91.97	91.70	-11	43,353	-0.03%
2021/04/08	6	92.73	9.1	91.62	92.90	-3.1	43,479	-0.01%
2021/04/07	46	92.23	6	93.35	91.40	40	43,664	0.09%
2021/04/06	5	93.10	8	93.14	93.10	-3	43,839	-0.01%
2021/04/01	8.3	92.38	11	93.05	91.60	-2.7	43,770	-0.01%
2021/03/31	6	91.53	12	91.78	91.50	-6	43,520	-0.01%
2021/03/30	12	92.07	53.1	92.76	91.20	-41.1	43,491	-0.09%
2021/03/29	5.1	90.08	7	90.21	89.80	-2	43,283	0.00%
2021/03/26	37	89.89	32	89.27	89.90	5	43,297	0.01%
2021/03/25	24	86.63	13	87.35	85.90	11	43,389	0.03%
2021/03/24	3	88.03	3	88.40	87.90	0	43,405	0.00%
2021/03/23	6	88.25	9	88.99	88.00	-3	44,490	-0.01%
2021/03/22	8	87.65	15	87.80	87.70	-7	45,900	-0.02%
2021/03/19	33.1	89.67	2	89.75	89.00	31.1	46,716	0.07%
2021/03/18	6	92.42	13	92.98	92.10	-7	46,643	-0.02%
2021/03/17	4	91.45	2	91.30	90.90	2	47,115	0.00%
2021/03/16	3	90.80	0	0.00	90.70	3	47,263	0.01%
2021/03/15	5	90.44	7	90.41	90.60	-2	47,636	0.00%
2021/03/12	18	92.12	9	93.12	91.50	9	47,867	0.02%
2021/03/11	8	91.90	17.1	91.57	92.90	-9.1	47,966	-0.02%
2021/03/10	10	88.62	10.1	88.46	88.70	-0.1	48,491	0.00%
2021/03/09	27	87.54	3	87.27	86.60	24	48,790	0.05%
2021/03/08	7	91.20	5	92.14	90.20	2	48,940	0.00%
2021/03/05	8	91.91	6	91.38	91.20	2	50,104	0.00%
2021/03/04	31	92.47	34	92.21	92.70	-3	52,442	-0.01%
2021/03/03	23	91.86	14	92.18	91.80	9	53,757	0.02%
2021/03/02	19	96.31	9	96.59	94.30	10	55,577	0.02%
2021/02/26	20	96.81	109	95.37	97.50	-89	56,057	-0.16%	大賣/
2021/02/25	116	99.78	19	98.85	95.60	97	56,942	0.17%	大買/
2021/02/24	63	99.91	111.3	98.67	97.00	-48.3	57,015	-0.08%	大賣/
2021/02/23	49	99.23	60	100.23	99.60	-11	55,581	-0.02%
2021/02/22	3	94.87	85.1	95.68	95.40	-82.1	54,311	-0.15%
2021/02/19	34	92.40	4	91.95	91.60	30	53,977	0.06%
2021/02/18	39	91.96	3	91.50	91.60	36	54,251	0.07%
2021/02/17	23	90.90	42.6	91.25	91.60	-19.6	54,421	-0.04%
2021/02/05	36	85.65	61	86.37	89.70	-25	54,179	-0.05%
2021/02/04	117	82.77	100.1	83.77	84.10	17	53,694	0.03%	大買/
2021/02/03	24	86.68	16	88.05	86.30	8	53,575	0.01%
2021/02/02	7	88.37	47.2	88.47	88.70	-40.2	54,535	-0.07%
2021/02/01	43	86.53	5	85.86	85.80	38	54,538	0.07%
2021/01/29	23.1	87.41	11.2	89.21	86.50	11.9	55,129	0.02%
2021/01/28	65.2	89.15	12.3	88.72	88.10	52.9	55,493	0.10%
2021/01/27	95.1	92.82	70.2	92.58	92.60	24.9	55,971	0.04%
2021/01/26	46.2	96.56	9	96.38	94.00	37.2	56,395	0.07%
2021/01/25	37.3	96.94	38	97.89	95.70	-0.7	57,058	0.00%
2021/01/22	68	99.89	89	98.00	101.00	-21	57,884	-0.04%
2021/01/21	78	94.29	82.3	94.86	95.60	-4.3	59,732	-0.01%
2021/01/20	89	93.52	118	94.50	92.40	-29	61,407	-0.05%	大賣/
2021/01/19	8	96.14	35	96.38	96.40	-27	61,789	-0.04%
2021/01/18	93	96.39	6	96.28	95.00	87	61,976	0.14%
2021/01/15	9	98.92	61	98.51	100.00	-52	61,555	-0.08%
2021/01/14	29.1	98.60	23	97.38	96.70	6.1	61,284	0.01%
2021/01/13	34	99.39	21	100.03	97.60	13	61,781	0.02%
2021/01/12	32	96.87	108.8	98.11	99.40	-76.8	61,431	-0.12%	大賣/
2021/01/11	9	92.02	34.1	93.06	94.90	-25.1	60,811	-0.04%
2021/01/08	28.1	90.40	9	90.63	90.20	19.1	61,011	0.03%
2021/01/07	30	93.42	10	92.58	92.10	20	61,312	0.03%
2021/01/06	126	95.40	86	94.90	91.10	40	61,376	0.07%	大買/
2021/01/05	42	91.51	64	92.54	94.30	-22	60,159	-0.04%
2021/01/04	86	89.75	147	90.26	90.50	-61	60,302	-0.10%	大賣/
2020/12/31	28	87.10	13	87.79	87.40	15	60,960	0.02%
2020/12/30	22	87.12	92	87.06	86.90	-70	61,035	-0.11%
2020/12/29	63	85.90	22	86.30	85.70	41	61,404	0.07%
2020/12/28	10	84.92	21	84.41	85.30	-11	61,824	-0.02%
2020/12/25	21	84.77	13	83.95	84.00	8	62,192	0.01%
2020/12/24	29	85.23	10	84.97	84.50	19	63,048	0.03%
2020/12/23	21	83.40	46	85.60	86.20	-25	63,601	-0.04%
2020/12/22	11	83.24	10	83.82	82.10	1	63,628	0.00%
2020/12/21	28	83.33	16.2	83.51	84.40	11.8	63,914	0.02%
2020/12/18	28	86.38	8	86.76	85.60	20	63,587	0.03%
2020/12/17	71	87.78	48	88.21	86.00	23	63,837	0.04%
2020/12/16	97.2	87.85	80	88.70	86.70	17.2	63,035	0.03%
2020/12/15	13	84.83	107.1	85.02	85.80	-94.1	61,831	-0.15%	大賣/
2020/12/14	17	83.78	23	83.66	83.80	-6	61,512	-0.01%
2020/12/11	52	82.26	36	83.80	81.60	16	61,773	0.03%
2020/12/10	19	82.40	12	82.58	82.20	7	62,338	0.01%
2020/12/09	86.1	83.48	12	83.79	83.20	74.1	62,771	0.12%
2020/12/08	76	83.53	110	83.98	84.50	-34	62,827	-0.05%	大賣/
2020/12/07	23.1	82.17	17	82.53	82.00	6.1	62,863	0.01%
2020/12/04	55	81.73	36.4	82.56	81.30	18.6	62,840	0.03%
2020/12/03	21	84.27	23	84.57	83.70	-2	62,580	0.00%
2020/12/02	35.3	85.75	23	86.00	85.20	12.3	63,063	0.02%
2020/12/01	81	85.94	18.1	86.04	84.70	62.9	63,151	0.10%
2020/11/30	69	92.01	58.3	92.69	89.90	10.8	62,581	0.02%
2020/11/27	52	90.52	168	90.10	90.40	-116	60,742	-0.19%	大賣/鉅額交易
2020/11/26	91	87.97	353.1	86.52	89.60	-262.1	60,438	-0.43%	大賣/鉅額交易
2020/11/25	221.3	83.63	446	83.92	83.10	-224.8	58,650	-0.38%	大買/大賣/鉅額交易
2020/11/24	187.1	82.38	231	81.62	82.00	-43.9	58,605	-0.07%	大買/大賣/
2020/11/23	236	78.56	264	78.12	78.70	-28	57,910	-0.05%	大買/大賣/
2020/11/20	100	75.38	11.3	75.38	75.70	88.7	57,502	0.15%
2020/11/19	54.3	75.47	15	75.29	74.90	39.3	58,172	0.07%
2020/11/18	42	74.87	27	75.37	75.50	15	59,352	0.03%
2020/11/17	143	75.38	20	75.16	74.60	123	61,134	0.20%	大買/鉅額交易
2020/11/16	67	74.74	11	74.39	74.60	56	62,521	0.09%
2020/11/13	8	73.25	59	73.56	74.10	-51	63,706	-0.08%
2020/11/12	80.5	73.35	20	75.07	72.60	60.5	64,521	0.09%
2020/11/11	30	73.84	178	74.14	74.30	-148	65,185	-0.23%	大賣/鉅額交易
2020/11/10	143	70.93	101.1	71.48	71.50	41.9	66,517	0.06%	大買/大賣/
2020/11/09	6	69.62	19	69.92	69.50	-13	69,019	-0.02%
2020/11/06	29	69.76	22	70.35	68.80	7	71,463	0.01%
2020/11/05	29	68.96	14	69.09	68.80	15	72,740	0.02%
2020/11/04	147	67.17	112	68.23	68.80	35	72,944	0.05%	大買/大賣/
2020/11/03	42	66.10	28	66.08	66.30	14	72,802	0.02%
2020/11/02	41	65.94	42	66.29	65.20	-1	73,546	0.00%
2020/10/30	124	68.55	90	69.28	68.20	34	74,091	0.05%	大買/
2020/10/29	246.3	68.51	122	68.85	67.90	124.3	73,573	0.17%	大買/大賣/鉅額交易
2020/10/28	101	76.40	56	75.32	74.90	45	71,088	0.06%	大買/
2020/10/27	68	82.75	8.2	83.20	81.60	59.8	70,088	0.09%
2020/10/26	9	84.89	9	84.84	85.40	0	70,887	0.00%
2020/10/23	33	85.86	16	86.40	85.10	17	71,376	0.02%
2020/10/22	26	86.73	9	86.63	87.30	17	72,429	0.02%
2020/10/21	61	86.75	18	87.60	86.40	43	72,400	0.06%
2020/10/20	13	86.39	23	86.45	88.00	-10	71,906	-0.01%
2020/10/19	25	86.66	51	85.96	85.50	-26	71,528	-0.04%
2020/10/16	22	86.16	60.3	86.90	83.70	-38.3	71,336	-0.05%
2020/10/15	44	87.53	16.7	86.73	85.50	27.3	71,712	0.04%
2020/10/14	72	85.64	80	85.13	85.60	-8	71,470	-0.01%
2020/10/13	81	84.97	73	84.30	85.50	8	71,194	0.01%
2020/10/12	88	85.76	158	84.90	85.20	-70	70,769	-0.10%	大賣/
2020/10/08	176.2	82.48	295	82.70	84.80	-118.8	69,865	-0.17%	大買/大賣/鉅額交易
2020/10/07	74.1	78.89	40	78.74	79.00	34.1	68,398	0.05%
2020/10/06	31	78.18	125	79.06	77.70	-94	68,258	-0.14%	大賣/
2020/10/05	20	76.42	63	77.05	78.20	-43	67,908	-0.06%
2020/09/30	86	73.80	71	74.06	74.40	15	67,513	0.02%
2020/09/29	57	75.19	59	75.87	74.10	-2	67,447	0.00%
2020/09/28	22	76.12	63	75.75	77.50	-41	67,495	-0.06%
2020/09/25	23	72.96	71	74.07	72.50	-48	68,043	-0.07%
2020/09/24	23	74.87	24	74.62	73.80	-1	68,601	0.00%
2020/09/23	114	78.04	4	77.48	77.30	110	68,536	0.16%	大買/鉅額交易
2020/09/22	38	77.68	33	78.21	77.40	5	69,533	0.01%
2020/09/21	13	78.47	17	78.76	78.90	-4	70,822	-0.01%
2020/09/18	67	79.09	16	79.08	78.20	51	70,780	0.07%
2020/09/17	12	79.03	30	79.31	80.20	-18	71,756	-0.03%
2020/09/16	69	77.91	300.5	78.14	77.90	-231.5	71,586	-0.32%	大賣/鉅額交易
2020/09/15	469.5	77.50	248	78.47	76.30	221.5	71,361	0.31%	大買/大賣/鉅額交易
2020/09/14	15	74.83	225	74.56	76.00	-210	70,461	-0.30%	大賣/鉅額交易
2020/09/11	27	71.55	42	72.03	72.30	-15	70,578	-0.02%
2020/09/10	153	72.50	152	73.83	72.90	1	70,539	0.00%	大買/大賣/
2020/09/09	59	73.75	63	73.21	73.90	-4	70,631	-0.01%
2020/09/08	181	73.26	49	73.36	73.20	132	70,710	0.19%	大買/鉅額交易
2020/09/07	157	72.24	68	73.18	72.10	89	70,942	0.13%	大買/
2020/09/04	155	76.34	32	76.20	75.70	123	71,624	0.17%	大買/鉅額交易
2020/09/03	244	78.98	168	79.16	78.60	76	72,189	0.11%	大買/大賣/
2020/09/02	70	77.03	40	76.90	76.80	30	71,634	0.04%
2020/09/01	74	75.57	124	76.00	77.40	-50	71,278	-0.07%	大賣/
2020/08/31	60	75.48	18	74.77	73.60	42	70,230	0.06%
2020/08/28	42	75.62	41	75.78	74.50	1	70,159	0.00%
2020/08/27	79	77.86	93	78.77	77.30	-14	69,615	-0.02%
2020/08/26	11	79.24	21	79.55	79.60	-10	70,441	-0.01%
2020/08/25	14	79.62	8	80.10	78.70	6	71,019	0.01%
2020/08/24	32	77.98	38.3	77.59	79.20	-6.3	70,251	-0.01%
2020/08/21	65	81.30	52	81.48	80.60	13	69,177	0.02%
2020/08/20	92	81.96	34	81.79	79.70	58	67,258	0.09%
2020/08/19	107.3	87.99	99	87.54	88.50	8.3	65,728	0.01%	大買/
2020/08/18	42	84.67	38	84.28	84.10	4	64,433	0.01%
2020/08/17	121	83.67	89	83.56	83.00	32	63,683	0.05%	大買/
2020/08/14	168	83.70	177	82.84	85.00	-9	62,732	-0.01%	大買/大賣/
2020/08/13	254	87.83	262	87.54	80.60	-8	60,857	-0.01%	大買/大賣/
2020/08/12	159	86.25	162	86.18	89.00	-3	58,690	-0.01%	大買/大賣/
2020/08/11	67	80.63	79	80.61	81.60	-12	56,951	-0.02%
2020/08/10	38	76.81	33	76.78	76.00	5	55,194	0.01%
2020/08/07	33	75.61	25	75.46	75.50	8	54,697	0.01%
2020/08/06	94	76.25	44	75.47	76.10	50	54,167	0.09%
2020/08/05	24	71.54	89	72.86	73.70	-65	52,876	-0.12%
2020/08/04	27	67.05	51	66.61	67.00	-24	51,476	-0.05%
2020/08/03	41	63.91	21	64.14	63.40	20	51,017	0.04%
2020/07/31	71	64.12	30	64.39	64.30	41	51,372	0.08%
2020/07/30	34	62.10	56	61.54	62.90	-22	50,629	-0.04%
2020/07/29	46	58.86	43.3	59.43	59.00	2.7	49,351	0.01%
2020/07/28	37	58.71	67	58.44	59.40	-30	48,793	-0.06%
2020/07/27	20	56.50	10	56.27	56.50	10	48,176	0.02%
2020/07/24	7	54.94	6	54.65	54.70	1	49,017	0.00%
2020/07/23	6	56.72	18	56.97	56.30	-12	49,234	-0.02%
2020/07/22	23	56.46	28	56.49	56.50	-5	49,184	-0.01%
2020/07/21	40	56.10	44	56.26	56.60	-4	48,638	-0.01%
2020/07/20	18	52.38	28	52.93	53.40	-10	47,666	-0.02%
2020/07/17	15	51.45	4.5	51.40	50.80	10.5	47,414	0.02%
2020/07/16	2	52.50	10	52.00	52.40	-8	47,493	-0.02%
2020/07/15	20	53.44	44	52.59	51.80	-24	47,550	-0.05%
2020/07/14	7	53.07	8	52.97	52.20	-1	47,732	0.00%
2020/07/13	33.7	54.26	8	54.41	53.90	25.7	47,803	0.05%
2020/07/10	5	55.68	54	55.07	54.40	-49	48,323	-0.10%
2020/07/09	5	56.82	17	56.75	56.50	-12	48,738	-0.02%
2020/07/08	7	56.91	16.1	56.61	56.30	-9.1	49,117	-0.02%
2020/07/07	28	55.90	14	56.47	55.90	14	48,970	0.03%
2020/07/06	39.9	56.56	30	56.81	57.30	9.9	48,832	0.02%
2020/07/03	30	52.69	45	51.71	53.50	-15	48,232	-0.03%
2020/07/02	17	50.28	24	50.41	50.80	-7	47,947	-0.01%
2020/07/01	44	50.35	31	50.39	49.45	13	47,983	0.03%
2020/06/30	52	49.23	80	49.60	50.10	-28	47,110	-0.06%
2020/06/29	9	46.88	10	46.70	46.30	-1	46,253	0.00%
2020/06/24	41	47.49	49	47.34	47.00	-8	46,104	-0.02%
2020/06/23	29	46.45	23	46.29	46.10	6	45,327	0.01%
2020/06/22	73	45.98	63	46.00	45.85	10	45,315	0.02%
2020/06/19	28	45.90	46	45.71	45.95	-18	45,664	-0.04%
2020/06/18	36	45.43	121	45.76	45.75	-85	45,725	-0.19%	大賣/
2020/06/17	87	45.41	20	45.19	45.00	67	45,501	0.15%
2020/06/16	9	45.16	64.2	45.26	45.00	-55.2	45,354	-0.12%
2020/06/15	52	44.39	36	44.63	44.00	16	45,893	0.03%
2020/06/12	50	44.44	36	44.78	44.80	14	45,967	0.03%
2020/06/11	67	45.59	143	45.63	44.65	-76	45,829	-0.17%	大賣/
2020/06/10	69	44.94	125	45.03	45.20	-56	44,609	-0.13%	大賣/
2020/06/09	25	43.53	27	43.57	43.30	-2	43,921	0.00%
2020/06/08	40	44.33	12	44.19	43.85	28	44,642	0.06%
2020/06/05	38	45.05	2	45.00	44.80	36	44,671	0.08%
2020/06/04	8	44.46	62	44.50	44.80	-54	44,895	-0.12%
2020/06/03	33	43.63	2	43.28	43.80	31	44,819	0.07%
2020/06/02	55	45.07	29	44.88	43.40	26	44,441	0.06%
2020/06/01	11	42.62	91	42.43	44.10	-80	43,713	-0.18%
2020/05/29	18	40.42	15	40.40	40.10	3	42,868	0.01%
2020/05/28	31	40.90	22	40.73	40.40	9	43,321	0.02%
2020/05/27	3	40.23	32	40.20	39.90	-29	43,190	-0.07%
2020/05/26	18	40.20	17	40.14	40.00	1	43,422	0.00%
2020/05/25	21	39.37	12	39.40	39.40	9	43,314	0.02%
2020/05/22	18	39.55	8	40.08	39.15	10	43,210	0.02%
2020/05/21	7	40.50	25	40.51	40.75	-18	42,963	-0.04%
2020/05/20	49	39.63	35	39.53	39.60	14	42,730	0.03%
2020/05/19	140	38.17	98	38.23	39.10	42	42,249	0.10%	大買/
2020/05/18	125	39.93	36	39.86	39.55	89	40,794	0.22%	大買/
2020/05/15	88	43.49	4	43.89	43.90	84	39,772	0.21%
2020/05/14	8	44.01	4	43.58	42.80	4	39,458	0.01%
2020/05/13	9	45.02	6	45.00	44.70	3	39,414	0.01%
2020/05/12	8	45.01	67	44.50	45.00	-59	39,518	-0.15%
2020/05/11	12	45.45	13.1	45.66	44.95	-1.1	40,066	0.00%
2020/05/08	21	44.80	41	44.93	44.70	-20	39,944	-0.05%
2020/05/07	30	44.15	31	44.27	44.30	-1	39,895	0.00%
2020/05/06	1	42.75	51	42.75	43.05	-50	39,295	-0.13%
2020/05/05	3	43.05	8	42.88	42.50	-5	39,282	-0.01%
2020/05/04	16	42.12	36	42.44	43.00	-20	39,354	-0.05%
2020/04/30	112	42.88	65	43.07	42.85	47	39,758	0.12%	大買/
2020/04/29	33	41.68	42	41.13	42.00	-9	39,510	-0.02%
2020/04/28	25	39.26	26	39.08	39.45	-1	38,831	0.00%
2020/04/27	9	38.30	6	38.21	38.30	3	38,629	0.01%
2020/04/24	2	37.45	1	37.50	37.45	1	38,706	0.00%
2020/04/23	17	37.71	22	37.83	37.60	-5	38,911	-0.01%
2020/04/22	10	36.85	11	36.77	37.45	-1	39,313	0.00%
2020/04/21	22	37.50	20	37.29	36.65	2	39,455	0.01%
2020/04/20	4	38.09	1	38.35	38.10	3	40,149	0.01%
2020/04/17	11	38.61	58	38.82	38.10	-47	40,384	-0.12%
2020/04/16	26	38.25	21	37.98	38.10	5	40,082	0.01%
2020/04/15	32	38.52	31	39.15	37.40	1	39,668	0.00%
2020/04/14	21	37.64	37	38.05	38.15	-16	38,970	-0.04%
2020/04/13	25	35.99	30	36.06	35.55	-5	38,277	-0.01%
2020/04/10	22	34.76	29	34.73	35.00	-7	37,686	-0.02%
2020/04/09	45	35.01	43	34.65	34.70	2	37,724	0.01%
2020/04/08	48	33.71	47	33.87	34.00	1	37,357	0.00%
2020/04/07	45	33.25	23	33.14	33.15	22	36,620	0.06%
2020/04/06	21	31.23	8	31.40	31.35	13	35,705	0.04%
2020/04/01	9	31.73	10	31.80	31.70	-1	35,234	0.00%
2020/03/31	34	32.06	61	32.03	32.00	-27	35,038	-0.08%
2020/03/30	35	30.31	21	30.41	30.90	14	34,207	0.04%
2020/03/27	32	31.38	21	31.48	30.25	11	34,448	0.03%
2020/03/26	59	31.01	26	31.13	31.00	33	34,488	0.10%
2020/03/25	30	30.71	16	30.87	31.10	14	34,099	0.04%
2020/03/24	106	28.64	103	28.77	28.60	3	33,725	0.01%	大買/大賣/
2020/03/23	13	27.27	37	27.05	27.05	-24	33,364	-0.07%
2020/03/20	18	26.81	4	26.55	27.05	14	33,143	0.04%
2020/03/19	47	24.50	60	25.87	24.60	-13	33,038	-0.04%
2020/03/18	54	27.32	46	27.39	26.20	8	32,226	0.02%
2020/03/17	15	27.30	9	27.41	26.50	6	31,953	0.02%
2020/03/16	8	30.87	8	28.94	28.40	0	31,401	0.00%
2020/03/13	23	30.45	12	31.05	31.45	11	31,149	0.04%
2020/03/12	34	34.20	6	33.78	33.70	28	30,591	0.09%
2020/03/11	45	38.05	23	38.62	37.40	22	29,728	0.07%
2020/03/10	17	38.49	41	38.78	38.95	-24	29,350	-0.08%
2020/03/09	41	39.97	4	40.01	39.50	37	28,782	0.13%
2020/03/06	8	41.81	12	41.63	41.60	-4	28,629	-0.01%
2020/03/05	17	42.23	22	42.45	41.90	-5	29,206	-0.02%
2020/03/04	17	41.68	13	41.65	41.40	4	28,573	0.01%
2020/03/03	9	41.47	26	41.47	41.45	-17	28,765	-0.06%
2020/03/02	30	39.19	37	39.54	39.25	-7	28,375	-0.02%
2020/02/27	13	40.47	15	39.80	40.00	-2	28,339	-0.01%
2020/02/26	28	41.44	18	41.36	41.25	10	28,229	0.04%
2020/02/25	13	41.93	3	42.18	41.75	10	28,242	0.04%
2020/02/24	1	41.70	7	41.62	42.45	-6	28,228	-0.02%
2020/02/21	4	42.04	6	42.11	41.70	-2	28,350	-0.01%
2020/02/20	11	42.19	4	42.48	42.00	7	28,511	0.02%
2020/02/19	5	41.74	24	41.79	41.75	-19	28,704	-0.07%
2020/02/18	16	41.16	6	41.26	41.10	10	29,215	0.03%
2020/02/17	4	41.24	15	41.30	41.35	-11	29,396	-0.04%
2020/02/14	38	41.99	15	42.19	41.50	23	29,899	0.08%
2020/02/13	49	42.68	31	42.25	42.05	18	30,681	0.06%
2020/02/12	27	41.84	189	42.13	42.85	-162	31,059	-0.52%	大賣/鉅額交易
2020/02/11	29	40.15	20	40.48	40.30	9	30,346	0.03%
2020/02/10	10	38.56	20	38.17	39.85	-10	30,380	-0.03%
2020/02/07	17	39.05	11	39.33	38.90	6	30,561	0.02%
2020/02/06	13	39.85	15	40.13	40.20	-2	30,529	-0.01%
2020/02/05	106	40.13	11	39.80	39.15	95	30,330	0.31%	大買/
2020/02/04	26	39.51	156	39.38	40.25	-130	29,924	-0.43%	大賣/鉅額交易
2020/02/03	4	36.41	59	36.12	36.75	-55	29,326	-0.19%
2020/01/31	38	38.78	12	39.07	38.65	26	29,221	0.09%
2020/01/30	26	40.41	20	40.40	40.35	6	28,739	0.02%
2020/01/20	18	44.53	33	44.36	44.80	-15	28,516	-0.05%
2020/01/17	18	44.14	13	43.86	43.25	5	28,408	0.02%
2020/01/16	45	43.94	4	44.03	43.60	41	28,750	0.14%
2020/01/15	82	44.89	94	45.38	44.75	-12	28,458	-0.04%
2020/01/14	7	45.13	95	45.68	45.40	-88	29,106	-0.30%
2020/01/13	112	43.72	110	43.44	43.90	2	28,019	0.01%	大買/大賣/
2020/01/10	8	41.99	119	42.28	42.40	-111	27,883	-0.40%	大賣/鉅額交易
2020/01/09	12	41.10	23	41.03	41.05	-11	28,095	-0.04%
2020/01/08	14	40.62	8	40.68	40.45	6	28,732	0.02%
2020/01/07	23	41.38	7	41.53	41.30	16	29,020	0.06%
2020/01/06	122	41.60	17	41.47	41.35	105	29,488	0.36%	大買/鉅額交易
2020/01/03	23	42.65	15	43.73	42.50	8	29,657	0.03%
2020/01/02	28	43.33	137	43.18	43.60	-109	29,556	-0.37%	大賣/鉅額交易
2019/12/31	18	41.98	15	41.95	42.00	3	29,407	0.01%
2019/12/30	3	41.77	2	41.80	41.80	1	29,720	0.00%
2019/12/27	8	41.51	11	41.56	41.65	-3	29,875	-0.01%
2019/12/26	14	41.08	5	41.14	41.10	9	30,009	0.03%
2019/12/25	47	41.56	8	41.59	41.50	39	30,110	0.13%
2019/12/24	54	41.78	34	41.49	42.25	20	30,221	0.07%
2019/12/23	138	42.12	7	42.68	41.50	131	29,838	0.44%	大買/鉅額交易
2019/12/20	4	43.98	19	43.90	44.10	-15	29,535	-0.05%
2019/12/19	11	44.10	13	43.90	43.90	-2	29,698	-0.01%
2019/12/18	15	44.88	2	45.00	44.80	13	29,918	0.04%
2019/12/17	18	46.01	9	46.01	45.75	9	30,235	0.03%
2019/12/16	11	45.17	20	44.87	45.40	-9	30,282	-0.03%
2019/12/13	21	44.12	20	44.42	44.30	1	30,577	0.00%
2019/12/12	35	44.88	20	44.85	44.75	15	30,970	0.05%
2019/12/11	20	43.96	14	44.09	43.90	6	31,881	0.02%
2019/12/10	33	43.74	21	43.67	44.00	12	32,413	0.04%
2019/12/09	6	44.70	4	44.55	44.35	2	32,396	0.01%
2019/12/06	13	44.79	7	45.01	44.75	6	33,039	0.02%
2019/12/05	56	44.73	30	44.94	44.60	26	33,533	0.08%
2019/12/04	8	44.40	11	44.27	44.20	-3	34,215	-0.01%
2019/12/03	11	44.17	16	44.56	44.80	-5	36,255	-0.01%
2019/12/02	43.5	44.67	13	44.38	44.15	30.5	36,548	0.08%
2019/11/29	10	46.17	13	46.07	46.15	-3	37,032	-0.01%
2019/11/28	13	47.50	14	47.50	47.00	-1	36,977	0.00%
2019/11/27	9	46.97	16	47.02	47.00	-7	36,689	-0.02%
2019/11/26	42	46.87	20	46.86	46.35	22	36,692	0.06%
2019/11/25	17	46.62	0	0.00	46.35	17	36,504	0.05%
2019/11/22	7	47.30	10	47.50	47.00	-3	36,500	-0.01%
2019/11/21	9.2	48.09	2	48.10	48.00	7.2	36,640	0.02%
2019/11/20	1	48.60	8	48.18	48.80	-7	37,003	-0.02%
2019/11/19	18	48.86	5	48.75	48.55	13	37,762	0.03%
2019/11/18	4	49.86	7	49.66	49.65	-3	37,745	-0.01%
2019/11/15	15	49.15	39	49.37	48.50	-24	37,910	-0.06%
2019/11/14	5	48.23	4	48.59	48.10	1	37,402	0.00%
2019/11/13	18	48.31	15	48.64	48.30	3	37,744	0.01%
2019/11/12	29	48.78	25	48.88	50.00	4	38,117	0.01%
2019/11/11	22	47.58	45	47.43	47.10	-23	38,339	-0.06%
2019/11/08	25	45.98	25	46.17	46.00	0	37,832	0.00%
2019/11/07	10	45.70	118	45.80	45.90	-108	38,154	-0.28%	大賣/鉅額交易
2019/11/06	144	45.45	11	45.25	45.20	133	38,583	0.34%	大買/鉅額交易
2019/11/05	7	48.06	7	47.78	47.50	0	38,615	0.00%
2019/11/04	11	47.82	20	47.91	47.40	-9	39,116	-0.02%
2019/11/01	0	0.00	1	46.90	47.20	-1	39,316	0.00%
2019/10/31	34	47.35	7.2	47.97	47.15	26.8	40,213	0.07%
2019/10/30	7	47.94	24	48.02	48.25	-17	40,268	-0.04%
2019/10/29	15	47.33	4	46.85	46.90	11	40,202	0.03%
2019/10/28	4	48.11	1	47.65	47.50	3	40,359	0.01%
2019/10/25	14	48.02	19	48.09	48.20	-5	40,460	-0.01%
2019/10/24	20	48.92	15	48.19	48.15	5	40,493	0.01%
2019/10/23	39	48.14	44	48.14	48.25	-5	40,302	-0.01%
2019/10/22	28	47.81	57	48.06	48.25	-29	40,503	-0.07%
2019/10/21	11	45.86	0	0.00	45.85	11	40,114	0.03%
2019/10/18	2	46.43	8	46.95	46.20	-6	40,718	-0.01%
2019/10/17	7	47.06	6	47.51	47.00	1	42,029	0.00%
2019/10/16	21	47.40	72	47.61	47.80	-51	43,605	-0.12%
2019/10/15	20	46.41	19	46.43	46.55	1	43,671	0.00%
2019/10/14	10	46.09	44	45.63	46.35	-34	43,508	-0.08%
2019/10/09	45	44.15	12	43.67	43.10	33	43,186	0.08%
2019/10/08	8	46.03	4	46.48	45.60	4	43,288	0.01%
2019/10/07	24	46.51	39	46.09	46.40	-15	43,819	-0.03%
2019/10/04	17	45.58	23	45.88	45.30	-6	44,048	-0.01%
2019/10/03	21	44.47	24	44.34	45.15	-3	44,257	-0.01%
2019/10/02	7	44.49	23	44.47	44.80	-16	44,342	-0.04%
2019/10/01	15	43.98	10	43.84	44.20	5	44,433	0.01%
2019/09/27	33	44.24	22	44.19	43.65	11	44,569	0.02%
2019/09/26	38	45.50	18	45.79	45.20	20	44,804	0.04%
2019/09/25	103	45.41	93	45.45	45.50	10	45,212	0.02%	大買/
2019/09/24	19	47.16	10	47.56	46.65	9	45,998	0.02%
2019/09/23	25	47.37	20	47.37	47.65	5	46,264	0.01%
2019/09/20	22	46.00	26	46.05	46.50	-4	46,602	-0.01%
2019/09/19	31	46.50	29	46.27	46.50	2	46,573	0.00%
2019/09/18	15	46.48	12	46.35	46.30	3	46,481	0.01%
2019/09/17	59	46.56	59	46.54	46.10	0	46,224	0.00%
2019/09/16	32	45.35	36	45.83	46.80	-4	46,336	-0.01%
2019/09/12	11	44.50	49	44.49	44.95	-38	46,632	-0.08%
2019/09/11	12	43.46	18	43.35	43.25	-6	47,238	-0.01%
2019/09/10	37	43.29	15	43.53	43.05	22	47,453	0.05%
2019/09/09	12	44.31	13	44.20	44.80	-1	47,335	0.00%
2019/09/06	44	45.03	27	44.63	43.85	17	47,198	0.04%
2019/09/05	21	43.79	79	43.57	44.65	-58	46,991	-0.12%
2019/09/04	82	40.67	113	40.97	41.25	-31	45,506	-0.07%	大賣/
2019/09/03	74	40.84	55	40.98	39.80	19	46,523	0.04%
2019/09/02	29	39.49	46	39.81	40.00	-17	46,195	-0.04%
2019/08/30	16	39.74	17	39.49	39.05	-1	46,240	0.00%
2019/08/29	5	38.94	10	39.13	39.05	-5	46,775	-0.01%
2019/08/28	32	38.61	33	38.73	38.85	-1	46,957	0.00%
2019/08/27	25	38.93	9	38.93	38.55	16	47,307	0.03%
2019/08/26	29	39.01	17	39.29	38.80	12	47,564	0.03%
2019/08/23	31	40.60	30	40.83	40.65	1	47,781	0.00%
2019/08/22	34	40.87	96	40.79	41.10	-62	47,682	-0.13%
2019/08/21	31	39.49	8	39.47	39.55	23	46,899	0.05%
2019/08/20	85	40.41	62	40.13	39.90	23	47,010	0.05%
2019/08/19	13	39.60	14	39.58	39.70	-1	47,277	0.00%
2019/08/16	64	39.80	19	39.83	39.25	45	48,111	0.09%
2019/08/15	45	39.36	81	39.67	39.85	-36	48,224	-0.07%
2019/08/14	17	39.37	87	39.21	39.00	-70	47,799	-0.15%
2019/08/13	30	37.37	6	37.72	37.10	24	47,419	0.05%
2019/08/12	86	38.03	42	38.26	38.05	44	48,458	0.09%
2019/08/08	17	37.72	49	37.89	38.15	-32	49,224	-0.07%
2019/08/07	25	36.64	25	36.98	36.35	0	49,545	0.00%
2019/08/06	48	34.99	63	34.97	35.75	-15	49,334	-0.03%
2019/08/05	13	36.68	16	36.68	35.90	-3	49,294	-0.01%
2019/08/02	96	35.76	47	35.93	36.65	49	49,868	0.10%
2019/08/01	9	37.38	30	37.89	37.25	-21	49,421	-0.04%
2019/07/31	36	38.05	31	38.11	38.00	5	49,781	0.01%
2019/07/30	114	39.09	44	38.94	38.70	70	49,785	0.14%	大買/
2019/07/29	33	40.63	14	40.84	40.20	19	50,021	0.04%
2019/07/26	12	40.87	33	40.98	41.15	-21	50,057	-0.04%
2019/07/25	5	40.85	49	40.74	40.60	-44	50,000	-0.09%
2019/07/24	29	40.32	28	40.05	39.50	1	50,101	0.00%
2019/07/23	74	40.53	12	40.55	40.20	62	50,660	0.12%
2019/07/22	31	40.77	93	41.33	41.75	-62	50,543	-0.12%
2019/07/19	180	41.30	109	41.23	40.60	71	50,467	0.14%	大買/大賣/
2019/07/18	98	39.76	182	39.27	39.50	-84	49,616	-0.17%	大賣/
2019/07/17	14	37.39	19	37.57	37.15	-5	48,002	-0.01%
2019/07/16	0	0.00	2	37.30	36.85	-2	47,536	0.00%
2019/07/15	18	37.13	9	37.17	37.20	9	48,060	0.02%
2019/07/12	26	37.43	9	37.19	36.70	17	48,068	0.04%
2019/07/11	34	36.99	150	36.92	37.50	-116	47,836	-0.24%	大賣/鉅額交易
2019/07/10	37	35.95	11	36.12	35.80	26	47,672	0.05%
2019/07/09	35	36.39	20	35.84	35.30	15	47,496	0.03%
2019/07/08	61	37.09	27	37.04	37.15	34	47,678	0.07%
2019/07/05	46	37.46	2	37.35	37.45	44	48,388	0.09%
2019/07/04	9	37.46	11	37.34	37.30	-2	49,413	0.00%
2019/07/03	20	37.40	16	37.37	37.20	4	50,337	0.01%
2019/07/02	23	38.75	22	38.79	38.50	1	51,725	0.00%
2019/07/01	21	38.35	26	38.31	38.75	-5	52,740	-0.01%
2019/06/28	15	35.95	21	35.67	35.25	-6	52,305	-0.01%
2019/06/27	17	35.35	64	35.43	35.50	-47	53,133	-0.09%
2019/06/26	14	34.18	20	34.23	34.50	-6	53,161	-0.01%
2019/06/25	5	34.06	4	34.23	34.00	1	53,193	0.00%
2019/06/24	14	34.21	8	34.44	34.60	6	53,604	0.01%
2019/06/21	29	35.26	33	35.10	34.55	-4	54,627	-0.01%
2019/06/20	89	35.46	83	35.28	35.40	6	54,301	0.01%
2019/06/19	7	33.91	50	34.07	34.75	-43	53,334	-0.08%
2019/06/18	34	31.55	65	31.64	31.60	-31	52,857	-0.06%
2019/06/17	61	32.31	14	32.12	32.00	47	53,956	0.09%
2019/06/14	20	32.42	32	32.24	31.80	-12	54,160	-0.02%
2019/06/13	70	32.68	15	33.02	32.60	55	54,797	0.10%
2019/06/12	42	33.04	30	33.18	32.95	12	54,846	0.02%
2019/06/11	126	32.00	192	33.01	33.50	-66	54,597	-0.12%	大買/大賣/
2019/06/10	9	29.97	21	30.27	31.00	-12	53,189	-0.02%
2019/06/06	4	28.71	3	28.78	28.65	1	52,550	0.00%
2019/06/05	66	29.44	18	29.26	28.70	48	52,461	0.09%
2019/06/04	6	29.48	10	29.46	29.45	-4	52,060	-0.01%
2019/06/03	5	28.99	13	28.88	28.70	-8	52,433	-0.02%
2019/05/31	61	28.44	57	28.82	29.95	4	52,430	0.01%
2019/05/30	68	28.90	70	28.68	28.60	-2	52,743	0.00%
2019/05/29	16	27.65	15	27.74	28.65	1	52,975	0.00%
2019/05/28	7	28.34	7	28.29	28.00	0	52,718	0.00%
2019/05/27	16	28.30	14	28.46	28.15	2	52,957	0.00%
2019/05/24	53	28.35	37	28.52	28.00	16	52,971	0.03%
2019/05/23	11	28.54	155	28.56	28.30	-144	52,209	-0.28%	大賣/鉅額交易
2019/05/22	105	31.77	7	31.61	30.45	98	51,339	0.19%	大買/
2019/05/21	20	30.88	12	30.64	31.15	8	50,851	0.02%
2019/05/20	21	31.62	16	31.38	30.45	5	50,485	0.01%
2019/05/17	55	32.82	20	33.76	31.60	35	49,911	0.07%
2019/05/16	43	36.33	10	36.29	34.70	33	48,884	0.07%
2019/05/15	23	36.72	53	36.48	37.50	-30	48,004	-0.06%
2019/05/14	29	35.32	21	35.70	35.00	8	47,407	0.02%
2019/05/13	4	35.06	73	35.22	35.80	-69	47,291	-0.15%
2019/05/10	20	34.95	20	34.94	34.40	0	47,036	0.00%
2019/05/09	70	34.36	52	34.66	33.80	18	46,479	0.04%
2019/05/08	19	34.86	49	35.16	35.60	-30	46,563	-0.06%
2019/05/07	12	34.25	24	34.48	34.55	-12	46,466	-0.03%
2019/05/06	59	32.59	22	32.98	33.05	37	46,278	0.08%
2019/05/03	11	34.95	4	34.69	34.80	7	46,117	0.02%
2019/05/02	66	34.11	57	34.33	34.40	9	46,079	0.02%
2019/04/30	11	33.64	39	33.72	34.45	-28	46,322	-0.06%
2019/04/29	42	32.78	38	32.78	32.50	4	45,976	0.01%
2019/04/26	31	36.25	9	36.21	36.05	22	45,347	0.05%
2019/04/25	14	37.32	12	37.46	37.95	2	44,961	0.00%
2019/04/24	25	37.96	84	37.54	37.95	-59	44,559	-0.13%
2019/04/23	20	36.24	5	36.40	36.25	15	44,060	0.03%
2019/04/22	16	38.00	11	38.10	37.60	5	44,178	0.01%
2019/04/19	10	37.56	13	38.05	37.60	-3	44,972	-0.01%
2019/04/18	4	38.39	11	38.10	37.00	-7	44,786	-0.02%
2019/04/17	1	38.40	11	37.81	37.55	-10	46,337	-0.02%
2019/04/16	14	38.24	40	37.95	37.25	-26	46,299	-0.06%
2019/04/15	5	36.90	29	36.80	37.10	-24	46,543	-0.05%
2019/04/12	13	36.78	11	36.89	36.70	2	47,031	0.00%
2019/04/11	40	36.46	48	36.67	36.25	-8	47,585	-0.02%
2019/04/10	86	36.86	60	36.68	36.00	26	47,233	0.06%
2019/04/09	72	37.07	40	37.90	36.35	32	46,493	0.07%
2019/04/08	71	37.76	59	38.40	39.25	12	46,201	0.03%
2019/04/03	101	34.39	90	35.58	36.05	11	44,730	0.02%	大買/
2019/04/02	39	32.56	96.2	32.72	32.95	-57.2	43,720	-0.13%
2019/04/01	55	31.08	124	31.22	32.30	-69	43,301	-0.16%	大賣/
2019/03/29	38	29.68	6	29.51	29.60	32	41,989	0.08%
2019/03/28	12	29.47	22	29.52	29.90	-10	41,685	-0.02%
2019/03/27	21	29.26	38	29.39	29.65	-17	42,032	-0.04%
2019/03/26	105	29.58	54	30.14	28.80	51	42,145	0.12%	大買/
2019/03/25	16	29.49	25	29.57	30.30	-9	41,759	-0.02%
2019/03/22	42	30.08	17	30.02	29.85	25	42,580	0.06%
2019/03/21	64	29.84	52	30.04	30.15	12	43,142	0.03%
2019/03/20	50	29.40	52	29.45	29.20	-2	43,479	0.00%
2019/03/19	12	28.43	12	28.53	27.80	0	43,091	0.00%
2019/03/18	17	27.04	505	26.83	28.45	-488	43,621	-1.12%	大賣/鉅額交易
2019/03/15	14	25.99	30	26.09	25.90	-16	44,889	-0.04%
2019/03/14	488	25.39	34	25.32	25.45	454	45,411	1.00%	大買/鉅額交易
2019/03/13	31	25.10	27	24.92	24.90	4	45,916	0.01%
2019/03/12	1	24.80	3	24.83	24.80	-2	46,127	0.00%
2019/03/11	6	24.63	1	24.60	24.40	5	46,637	0.01%
2019/03/08	16	24.80	9	24.99	24.90	7	47,477	0.01%
2019/03/07	92	25.17	101	25.35	25.25	-9	48,383	-0.02%	大賣/
2019/03/06	10	24.66	30	24.57	24.65	-20	48,546	-0.04%
2019/03/05	52	25.05	625	25.49	24.60	-573	48,447	-1.18%	大賣/鉅額交易
2019/03/04	27	25.00	24	25.20	26.25	3	48,144	0.01%
2019/02/27	22	24.51	20	24.27	24.10	2	47,438	0.00%
2019/02/26	607	24.73	17	24.67	24.25	590	47,534	1.24%	大買/鉅額交易
2019/02/25	27	24.08	21	24.07	24.55	6	47,565	0.01%
2019/02/22	3	23.25	4	23.15	23.15	-1	47,565	0.00%
2019/02/21	9	23.45	4	23.34	23.45	5	47,940	0.01%
2019/02/20	6	23.66	2	23.63	23.45	4	48,306	0.01%
2019/02/19	6	23.91	3	24.00	23.90	3	49,978	0.01%
2019/02/18	18	24.00	5	24.26	23.70	13	51,142	0.03%
2019/02/15	7	24.19	10	23.96	24.20	-3	51,091	-0.01%
2019/02/14	3	24.25	1	24.20	24.20	2	51,262	0.00%
2019/02/13	13	24.08	27	23.96	24.10	-14	51,254	-0.03%
2019/02/12	19	23.67	6	23.70	23.50	13	50,880	0.03%
2019/02/11	7	23.10	28	23.16	23.25	-21	50,453	-0.04%
2019/01/30	18	22.96	28	22.67	22.50	-10	50,157	-0.02%
2019/01/29	14	22.63	20	22.68	22.85	-6	49,844	-0.01%
2019/01/28	25	22.46	26	22.54	22.35	-1	49,256	0.00%
2019/01/25	1	21.70	21	21.85	21.70	-20	48,865	-0.04%
2019/01/24	30	21.65	22	21.69	21.60	8	48,687	0.02%
2019/01/23	9	21.08	12	21.16	21.15	-3	48,309	-0.01%
2019/01/22	27	21.24	7	21.26	21.35	20	48,270	0.04%
2019/01/21	1	22.20	15	22.31	22.10	-14	48,107	-0.03%
2019/01/18	6	21.97	33	22.04	22.15	-27	47,932	-0.06%
2019/01/17	5	21.58	8	21.49	21.45	-3	47,527	-0.01%
2019/01/16	7	21.43	49	21.38	21.55	-42	47,486	-0.09%
2019/01/15	8	21.15	7	21.34	21.10	1	47,224	0.00%
2019/01/14	43	21.05	16	21.10	21.05	27	47,003	0.06%
2019/01/11	80	21.33	29	21.45	21.20	51	46,587	0.11%
2019/01/10	22	22.03	34	22.18	22.10	-12	45,563	-0.03%
2019/01/09	112	22.64	881	22.21	22.05	-769	45,111	-1.70%	大買/大賣/鉅額交易
2019/01/08	16	24.40	8	24.40	24.45	8	43,553	0.02%
2019/01/07	35	24.44	28	24.50	24.10	7	43,384	0.02%
2019/01/04	26	24.08	45	24.29	23.90	-19	42,886	-0.04%
2019/01/03	284	24.10	359	23.94	24.20	-75	42,612	-0.18%	大買/大賣/
2019/01/02	25	22.94	19	22.96	23.10	6	42,096	0.01%
2018/12/28	27	22.45	8	22.65	22.30	19	41,712	0.05%
2018/12/27	28	22.49	53	22.76	23.20	-25	41,775	-0.06%
2018/12/26	24	21.86	16	21.69	21.20	8	40,818	0.02%
2018/12/25	49	22.38	51	22.62	22.05	-2	40,503	0.00%
2018/12/24	18	23.09	29	23.00	23.45	-11	40,305	-0.03%
2018/12/22	2	22.60	10	22.60	22.60	-8	40,166	-0.02%
2018/12/21	45	22.82	23	22.86	22.90	22	40,995	0.05%
2018/12/20	18	22.51	65	22.54	22.95	-47	40,686	-0.12%
2018/12/19	37	22.65	17	22.99	22.25	20	40,167	0.05%
2018/12/18	17	22.81	26	22.80	23.10	-9	40,020	-0.02%
2018/12/17	49	22.84	62	22.92	22.45	-13	39,933	-0.03%
2018/12/14	63	22.91	27	22.90	22.60	36	39,015	0.09%
2018/12/13	850	23.26	23	23.05	22.95	827	38,567	2.14%	大買/鉅額交易
2018/12/12	94	24.24	49	24.45	24.20	45	38,480	0.12%
2018/12/11	22	24.74	56	24.66	24.65	-34	39,611	-0.09%
2018/12/10	57	24.01	147	24.04	24.45	-90	39,067	-0.23%	大賣/
2018/12/07	29	22.79	79	22.96	23.35	-50	37,090	-0.13%
2018/12/06	51	21.80	30	22.54	21.25	21	36,201	0.06%
2018/12/05	14	22.19	28	22.61	22.90	-14	35,368	-0.04%
2018/12/04	28	22.46	42	22.94	22.55	-14	35,143	-0.04%
2018/12/03	19	22.38	6	22.47	22.75	13	34,558	0.04%
2018/11/30	16	20.48	50	20.99	21.15	-34	33,688	-0.10%
2018/11/29	31	20.14	39	20.50	20.00	-8	32,619	-0.02%
2018/11/28	6	19.85	15	19.98	19.95	-9	32,253	-0.03%
2018/11/27	6	19.70	7	19.63	20.00	-1	32,012	0.00%
2018/11/26	3	18.92	4	18.78	18.75	-1	31,484	0.00%
2018/11/23	6	18.77	4	18.85	18.70	2	31,339	0.01%
2018/11/22	9	19.00	35	18.74	18.65	-26	31,097	-0.08%
2018/11/21	0	0.00	6	19.99	20.05	-6	30,694	-0.02%
2018/11/20	5	20.02	7	19.74	19.95	-2	30,241	-0.01%
2018/11/19	11	19.93	12	19.76	19.80	-1	30,093	0.00%
2018/11/16	32	19.21	57	19.59	19.65	-25	30,298	-0.08%
2018/11/15	80	18.13	92	18.46	18.70	-12	28,350	-0.04%
2018/11/14	13	17.08	15	16.99	17.00	-2	26,927	-0.01%
2018/11/13	14	16.80	0	0.00	16.85	14	26,700	0.05%
2018/11/12	2	16.80	4	16.58	16.70	-2	26,521	-0.01%
2018/11/09	0	0.00	17	16.17	16.15	-17	26,558	-0.06%
2018/11/08	2	15.80	1	16.05	15.80	1	26,801	0.00%
2018/11/07	1	16.00	2	16.03	16.10	-1	27,035	0.00%
2018/11/06	1	15.50	0	0.00	15.45	1	27,593	0.00%
2018/11/05	38	16.00	9	15.75	16.00	29	27,724	0.10%
2018/11/02	16	15.79	1	15.85	15.60	15	28,102	0.05%
2018/10/31	0	0.00	3	15.00	15.05	-3	27,747	-0.01%
2018/10/30	3	14.60	68	14.48	14.65	-65	27,564	-0.24%
2018/10/29	37	15.02	0.1	14.75	14.60	36.9	27,263	0.14%
2018/10/26	0	0.00	5	15.85	15.90	-5	26,957	-0.02%
2018/10/25	0	0.00	3	15.95	16.00	-3	26,810	-0.01%
2018/10/24	3	16.50	3	16.25	16.45	0	26,656	0.00%
2018/10/23	3	16.00	8	16.16	16.00	-5	26,467	-0.02%
2018/10/22	0	0.00	5	16.08	16.35	-5	26,571	-0.02%
2018/10/19	12	16.05	0	0.00	16.20	12	26,532	0.05%
2018/10/18	1	16.35	2	16.45	16.60	-1	26,337	0.00%
2018/10/16	9	16.13	15	15.82	15.85	-6	25,958	-0.02%
2018/10/15	11	16.14	9	16.22	16.30	2	25,623	0.01%
2018/10/12	21	16.14	19	16.20	16.45	2	25,490	0.01%
2018/10/11	19	15.95	9	16.01	15.80	10	25,153	0.04%
2018/10/09	26	18.26	20.4	18.11	17.55	5.6	24,461	0.02%
2018/10/08	1	19.20	3	19.25	19.20	-2	23,636	-0.01%
2018/10/05	28	19.26	5	18.83	18.65	23	23,400	0.10%
2018/10/04	7	19.19	14.1	19.15	19.15	-7.1	22,736	-0.03%
2018/10/03	5	19.70	1	19.65	19.50	4	22,549	0.02%
2018/10/02	13	19.60	4	19.75	19.55	9	22,337	0.04%
2018/10/01	25	20.07	15	20.09	20.15	10	21,979	0.05%
2018/09/28	19.1	20.20	37	20.19	20.05	-17.9	21,947	-0.08%
2018/09/27	9	19.59	9	19.79	19.55	0	21,033	0.00%
2018/09/26	19	20.04	21	20.05	20.00	-2	20,762	-0.01%
2018/09/25	6.1	19.82	45	19.82	20.30	-38.9	20,528	-0.19%
2018/09/21	20	19.09	14	19.04	19.10	6	19,851	0.03%
2018/09/20	4	19.85	10	19.90	19.75	-6	18,981	-0.03%
2018/09/19	22	19.88	52	20.31	19.70	-30	18,655	-0.16%
2018/09/18	18	20.18	64	20.01	19.85	-46	18,040	-0.25%
2018/09/17	30	20.02	70	19.93	20.05	-40	17,160	-0.23%
2018/09/14	11	18.60	209.4	18.63	19.00	-198.4	14,851	-1.34%	大賣/鉅額交易
2018/09/13	83	18.07	56	18.48	18.15	27	14,092	0.19%
2018/09/12	11	17.84	11	18.03	18.15	0	13,716	0.00%
2018/09/11	0	0.00	3	17.42	17.70	-3	13,564	-0.02%
2018/09/10	17	17.14	0	0.00	16.90	17	13,926	0.12%
2018/09/07	30	17.75	1	17.95	17.60	29	15,843	0.18%
2018/09/06	3	18.27	68	18.39	18.00	-65	16,187	-0.40%
2018/09/05	3	18.32	1	18.15	18.20	2	16,433	0.01%
2018/09/04	1	18.25	15	18.25	18.10	-14	16,252	-0.09%
2018/09/03	0	0.00	8	17.96	17.75	-8	15,655	-0.05%
2018/08/31	1	17.65	0	0.00	17.60	1	15,537	0.01%
2018/08/30	1	17.90	0	0.00	17.80	1	15,546	0.01%
2018/08/29	0	0.00	11	17.91	17.85	-11	15,551	-0.07%
2018/08/28	100	18.15	9	18.19	18.00	91	15,641	0.58%
2018/08/27	50	17.90	1	17.90	17.95	49	15,741	0.31%
2018/08/24	4	17.95	8	17.94	18.00	-4	15,638	-0.03%
2018/08/23	28	17.91	186	17.96	18.20	-158	15,332	-1.03%	大賣/鉅額交易
2018/08/22	50	17.10	15	17.10	17.20	35	14,617	0.24%
2018/08/21	0	0.00	2	17.10	17.15	-2	14,688	-0.01%
2018/08/20	110	17.47	112	16.98	17.00	-2	14,688	-0.01%	大買/大賣/
2018/08/17	12	17.90	334	17.61	17.60	-322	14,521	-2.22%	大賣/鉅額交易
2018/08/16	7	17.83	6	17.78	17.85	1	14,172	0.01%
2018/08/15	320	17.45	28	17.46	17.25	292	13,676	2.13%	大買/鉅額交易
2018/08/14	111	17.30	17	17.31	17.40	94	13,305	0.71%	大買/
2018/08/13	19	17.18	237	17.09	17.10	-218	13,070	-1.67%	大賣/鉅額交易
2018/08/10	16	16.75	1	16.70	16.65	15	12,408	0.12%
2018/08/09	9	16.82	30	16.84	17.00	-21	12,170	-0.17%
2018/08/07	0	0.00	10	16.10	16.20	-10	12,010	-0.08%
2018/08/06	0	0.00	1	16.20	16.15	-1	12,129	-0.01%
2018/08/03	2	15.95	10	16.00	16.10	-8	12,175	-0.07%
2018/08/02	6	16.13	5	15.95	15.95	1	12,278	0.01%
2018/07/31	5	16.40	10	16.45	16.25	-5	12,376	-0.04%
2018/07/30	5	16.25	9	16.34	16.40	-4	12,401	-0.03%
2018/07/27	8	16.48	10	16.52	16.70	-2	12,434	-0.02%
2018/07/26	89	16.45	69	16.40	16.35	20	12,468	0.16%
2018/07/25	21	16.55	1	16.60	16.55	20	12,586	0.16%
2018/07/24	0	0.00	2	16.50	16.50	-2	12,665	-0.02%
2018/07/23	0	0.00	5	16.30	16.40	-5	12,732	-0.04%
2018/07/20	33	16.31	31	16.35	16.40	2	12,842	0.02%
2018/07/19	50	16.45	11	16.52	16.45	39	13,167	0.30%
2018/07/18	0	0.00	53	16.39	16.35	-53	13,360	-0.40%
2018/07/16	0	0.00	1	16.20	16.20	-1	13,548	-0.01%
2018/07/13	55	16.10	7	16.10	16.20	48	13,757	0.35%
2018/07/12	0	0.00	12	16.10	16.10	-12	13,823	-0.09%
2018/07/10	100	15.90	21	16.00	15.95	79	13,873	0.57%
2018/07/09	11	15.52	283	15.56	15.50	-272	13,935	-1.95%	大賣/鉅額交易
2018/07/06	27	15.78	9	15.68	15.40	18	14,054	0.13%
2018/07/05	4	16.15	7	15.99	16.15	-3	13,880	-0.02%
2018/07/04	3	15.95	0	0.00	15.85	3	13,881	0.02%
2018/07/03	7	16.00	2	16.13	15.80	5	13,830	0.04%
2018/07/02	2	16.35	0	0.00	16.20	2	13,791	0.01%
2018/06/29	2	16.30	0	0.00	16.30	2	13,797	0.01%
2018/06/28	11	16.20	12	16.25	16.10	-1	13,784	-0.01%
2018/06/27	9	16.27	11	16.35	16.20	-2	13,772	-0.01%
2018/06/26	11	16.52	6	16.33	16.40	5	13,846	0.04%
2018/06/25	6	16.94	0	0.00	16.90	6	13,926	0.04%
2018/06/22	10	16.96	5	16.96	16.90	5	14,169	0.04%
2018/06/21	2	17.28	2	17.28	17.10	0	14,225	0.00%
2018/06/20	30	17.28	29	17.20	17.20	1	14,345	0.01%
2018/06/19	53	17.73	1	17.95	17.40	52	14,405	0.36%
2018/06/15	146	18.55	57	18.78	17.70	89	14,212	0.63%	大買/
2018/06/14	12.7	17.54	7	17.54	17.70	5.7	12,301	0.05%
2018/06/13	40	17.39	1	17.50	17.15	39	12,135	0.32%
2018/06/11	2	17.10	0	0.00	17.10	2	12,169	0.02%
2018/06/08	4	17.15	5	17.20	17.15	-1	12,277	-0.01%
2018/06/07	5	17.25	1	17.25	17.10	4	12,593	0.03%
2018/06/06	0	0.00	3	17.35	17.25	-3	12,775	-0.02%
2018/06/05	10	17.35	2	17.25	17.25	8	12,917	0.06%
2018/06/04	30	17.37	28	17.18	17.60	2	13,377	0.01%
2018/06/01	20	16.85	2	16.85	16.80	18	13,253	0.14%
2018/05/31	6	16.97	6	16.99	16.80	0	13,361	0.00%
2018/05/30	22	16.82	1	16.85	16.80	21	13,572	0.15%
2018/05/29	5	17.07	0	0.00	17.05	5	13,743	0.04%
2018/05/28	13	17.40	0	0.00	17.40	13	14,087	0.09%
2018/05/25	3	17.45	0	0.00	17.20	3	14,339	0.02%
2018/05/24	0	0.00	10	17.40	17.40	-10	14,560	-0.07%
2018/05/23	1	17.50	5	17.40	17.40	-4	15,030	-0.03%
2018/05/22	13	17.64	5	17.95	17.50	8	15,826	0.05%
2018/05/21	0	0.00	5	17.38	17.65	-5	16,406	-0.03%
2018/05/18	3	17.10	0	0.00	17.05	3	16,817	0.02%
2018/05/17	1	17.65	1	17.50	17.50	0	17,382	0.00%
2018/05/16	26	17.40	25	17.40	17.50	1	17,687	0.01%
2018/05/15	13	17.44	4	17.51	17.35	9	18,190	0.05%
2018/05/14	1	17.15	1	17.45	17.15	0	19,184	0.00%
2018/05/11	26	17.39	11	17.20	17.15	15	19,930	0.08%
2018/05/10	0	0.00	7	17.43	17.35	-7	20,996	-0.03%
2018/05/09	2	17.25	4	17.40	17.15	-2	21,965	-0.01%
2018/05/08	3	17.15	24	17.16	17.20	-21	24,181	-0.09%
2018/05/07	24	16.91	29	17.04	16.85	-5	25,602	-0.02%
2018/05/04	31	16.93	0	0.00	16.75	31	27,077	0.11%
2018/05/03	6	17.28	10	17.30	17.25	-4	28,152	-0.01%
2018/05/02	6	16.90	47	17.05	17.05	-41	29,687	-0.14%
2018/04/30	15	16.82	10	17.09	16.80	5	29,843	0.02%
2018/04/27	20	16.44	16	16.57	16.50	4	30,038	0.01%
2018/04/26	38	16.87	48	17.06	16.60	-10	30,253	-0.03%
2018/04/25	33	16.54	45	16.59	16.80	-12	30,650	-0.04%
2018/04/24	43	17.29	47	17.41	16.90	-4	30,719	-0.01%
2018/04/23	77	18.10	20	18.34	17.95	57	31,375	0.18%
2018/04/20	12	18.24	62	18.22	18.25	-50	31,439	-0.16%
2018/04/19	52	18.14	49	18.30	18.20	3	31,528	0.01%
2018/04/18	47	18.16	37	18.45	18.05	10	31,638	0.03%
2018/04/17	25	18.32	17	18.59	18.05	8	31,653	0.03%
2018/04/16	19	18.47	18	18.64	18.35	1	31,826	0.00%
2018/04/13	19	18.96	1	18.85	18.75	18	32,570	0.06%
2018/04/12	2	18.50	48	18.41	18.65	-46	32,799	-0.14%
2018/04/11	40	18.14	18	18.13	18.00	22	32,798	0.07%
2018/04/10	69	18.29	2	18.40	18.10	67	32,831	0.20%
2018/04/09	7	18.21	2	18.25	18.15	5	32,971	0.02%
2018/04/03	1	18.55	9	18.56	18.55	-8	33,070	-0.02%
2018/04/02	5	19.09	1	18.95	18.75	4	33,166	0.01%
2018/03/31	2	19.08	9	18.98	18.85	-7	33,427	-0.02%
2018/03/30	2	18.80	1	19.10	18.85	1	33,583	0.00%
2018/03/29	10	18.95	4	18.85	18.85	6	33,733	0.02%
2018/03/28	7	19.39	7	19.35	19.20	0	33,833	0.00%
2018/03/27	16	19.13	2	19.20	19.65	14	33,767	0.04%
2018/03/26	4	19.00	18	18.94	18.90	-14	33,654	-0.04%
2018/03/23	12	18.70	2	18.88	18.70	10	33,972	0.03%
2018/03/22	14	19.49	1	19.75	19.20	13	34,072	0.04%
2018/03/21	15	20.09	53	19.89	19.95	-38	34,411	-0.11%
2018/03/20	4	19.74	5	20.05	20.05	-1	34,540	0.00%
2018/03/19	6	20.05	26	19.90	19.80	-20	34,878	-0.06%
2018/03/16	22	20.08	2	20.13	19.75	20	35,823	0.06%
2018/03/15	13	20.33	41	20.07	20.05	-28	36,500	-0.08%
2018/03/14	40	20.01	0	0.00	19.85	40	36,260	0.11%
2018/03/13	45	20.22	15	20.27	20.15	30	36,428	0.08%
2018/03/12	28	19.90	13	19.93	19.85	15	36,767	0.04%
2018/03/09	25	19.68	9	19.65	19.55	16	36,757	0.04%
2018/03/08	37	19.71	21	19.69	19.80	16	36,560	0.04%
2018/03/07	21	19.10	0	0.00	19.10	21	35,992	0.06%
2018/03/06	10	19.19	7	19.17	19.25	3	35,838	0.01%
2018/03/05	18	19.23	4	19.28	18.80	14	35,853	0.04%
2018/03/02	4	19.59	23	19.52	19.55	-19	35,579	-0.05%
2018/03/01	24	20.27	40	20.29	20.15	-16	35,353	-0.05%
2018/02/27	51	20.00	4	20.13	20.20	47	34,992	0.13%
2018/02/26	2	20.08	4	20.05	19.90	-2	34,738	-0.01%
2018/02/23	104	20.47	24	20.55	20.20	80	34,638	0.23%	大買/
2018/02/22	35	20.39	24	20.43	20.60	11	34,304	0.03%
2018/02/21	19	19.62	20	19.81	19.90	-1	33,667	0.00%
2018/02/12	32	18.77	18	19.24	18.50	14	33,096	0.04%
2018/02/09	14	18.29	66	18.17	19.00	-52	32,711	-0.16%
2018/02/08	9	19.22	11	19.10	18.70	-2	32,221	-0.01%
2018/02/07	9	19.72	14	19.70	19.35	-5	31,995	-0.02%
2018/02/06	53	19.44	22	19.55	19.05	31	31,452	0.10%
2018/02/05	127	20.90	17	20.78	21.00	110	30,419	0.36%	大買/鉅額交易
2018/02/02	44	20.92	23	21.06	20.90	21	29,702	0.07%
2018/02/01	106	21.25	54.3	21.27	21.10	51.7	28,889	0.18%	大買/
2018/01/31	100	20.62	176	20.61	21.20	-76	28,550	-0.27%	大賣/
2018/01/30	91	20.08	53	20.10	19.60	38	26,485	0.14%
2018/01/29	89	19.62	147	19.51	19.80	-58	25,279	-0.23%	大賣/
2018/01/26	11	18.91	48	18.79	18.55	-37	24,190	-0.15%
2018/01/25	90	18.42	174	18.21	18.60	-84	23,074	-0.36%	大賣/
2018/01/24	7	17.53	3	17.32	17.30	4	21,455	0.02%
2018/01/23	3	17.40	14	17.39	17.70	-11	21,151	-0.05%
2018/01/22	3	17.60	3	17.65	17.15	0	20,782	0.00%
2018/01/19	71	17.92	9	17.86	17.85	62	20,467	0.30%
2018/01/18	7	17.95	3	17.88	17.85	4	19,948	0.02%
2018/01/17	9	17.98	245	17.98	17.90	-236	19,607	-1.20%	大賣/鉅額交易
2018/01/16	35	17.38	3	17.50	17.55	32	18,760	0.17%
2018/01/15	3	17.38	1	17.65	17.10	2	18,568	0.01%
2018/01/12	31	17.41	21	17.50	17.50	10	18,286	0.05%
2018/01/11	5	17.20	1	17.15	17.30	4	17,938	0.02%
2018/01/10	2	17.05	12	16.93	16.85	-10	17,791	-0.06%
2018/01/09	23	17.34	42	17.48	17.30	-19	17,540	-0.11%
2018/01/08	2	17.10	19	17.05	17.15	-17	16,729	-0.10%
2018/01/05	6	16.86	9	16.90	16.90	-3	16,330	-0.02%
2018/01/04	22	16.61	40	16.80	16.65	-18	16,125	-0.11%
2018/01/03	13	16.87	26	17.05	16.60	-13	16,023	-0.08%
2018/01/02	6	16.30	50	16.45	16.80	-44	15,821	-0.28%