晶豪科 (3006)-華南永昌券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/22	0	0.00	4	64.00	63.90	-4	1,985	-0.20%
2024/11/21	1.1	63.33	1	63.20	63.20	0.1	2,011	0.00%
2024/11/20	13.1	63.40	7	62.40	62.60	6.1	1,995	0.31%
2024/11/19	7.2	64.84	1	65.00	64.90	6.2	1,960	0.32%
2024/11/18	3.2	67.15	29	66.82	66.70	-25.8	1,901	-1.36%
2024/11/15	1	68.00	118	68.02	67.90	-117	1,902	-6.15%	大賣/鉅額交易
2024/11/14	28.2	66.94	1	66.80	66.80	27.2	1,909	1.42%
2024/11/13	5	68.76	4	69.35	68.50	1	1,890	0.05%
2024/11/12	4.1	69.31	52	69.46	69.00	-47.9	1,923	-2.49%
2024/11/11	0	0.00	20	70.83	71.20	-20	1,922	-1.04%
2024/11/08	22	70.29	11	71.70	70.20	11	1,948	0.56%
2024/11/07	0	0.00	20.2	71.45	71.60	-20.2	1,980	-1.02%
2024/11/06	5	68.50	1.1	68.80	69.00	3.9	1,955	0.20%
2024/11/05	6.3	68.11	6	68.10	68.50	0.3	2,031	0.01%
2024/11/04	1.3	67.22	0	0.00	67.10	1.3	2,211	0.06%
2024/11/01	2.2	66.86	2.3	67.45	68.50	-0.1	2,323	-0.01%
2024/10/30	3	68.93	5	69.80	68.10	-2	2,377	-0.08%
2024/10/29	6.2	67.53	2	67.80	67.80	4.2	2,407	0.17%
2024/10/28	3	68.80	1	69.50	69.50	2	2,431	0.08%
2024/10/25	3	69.03	2	69.40	69.70	1	2,497	0.04%
2024/10/24	5	69.48	8	69.50	69.50	-3	2,592	-0.12%
2024/10/23	4	70.30	0	0.00	70.60	4	2,686	0.15%
2024/10/22	5	70.36	4	70.25	70.40	1	2,721	0.04%
2024/10/21	3	70.30	7	70.64	70.70	-4	2,847	-0.14%
2024/10/18	10.2	69.51	1	70.30	69.40	9.2	2,941	0.31%
2024/10/17	11.1	70.99	16	71.01	70.90	-4.9	2,993	-0.16%
2024/10/16	5	68.84	14	68.82	69.00	-9	3,056	-0.29%
2024/10/15	0	0.00	1	69.80	69.70	-1	3,115	-0.03%
2024/10/14	3	70.13	2	70.20	70.20	1	3,147	0.03%
2024/10/11	0.1	69.50	0.2	69.40	69.20	-0.1	3,218	0.00%
2024/10/09	0	0.00	5	69.68	69.50	-5	3,303	-0.15%
2024/10/08	6.1	70.33	0	0.00	70.70	6.1	3,319	0.18%
2024/10/07	11.1	71.42	1	71.40	71.40	10.1	3,403	0.30%
2024/10/04	1	71.80	0	0.00	71.40	1	3,502	0.03%
2024/10/01	1	72.00	1	73.20	72.20	0	3,531	0.00%
2024/09/30	1	73.10	0.4	73.17	72.70	0.6	3,632	0.02%
2024/09/27	1	75.00	2	74.90	74.00	-1	3,789	-0.03%
2024/09/26	7.3	75.45	3	76.03	74.70	4.3	3,833	0.11%
2024/09/25	0.1	73.00	1	73.00	72.80	-0.9	3,790	-0.02%
2024/09/24	0	0.00	1	71.70	71.70	-1	3,831	-0.03%
2024/09/23	2.5	71.68	1	72.10	71.70	1.5	3,892	0.04%
2024/09/20	2.5	71.77	10.1	71.40	71.10	-7.6	4,025	-0.19%
2024/09/19	0	0.00	10	69.70	70.70	-10	4,173	-0.24%
2024/09/16	0.1	71.60	0	0.00	71.30	0.1	4,505	0.00%
2024/09/13	0.1	70.55	0	0.00	70.70	0.1	5,049	0.00%
2024/09/12	1	70.20	1	70.30	70.20	0	5,205	0.00%
2024/09/11	23	68.62	17	68.30	68.60	6	5,409	0.11%
2024/09/10	12	67.64	13	68.38	68.20	-1	5,543	-0.02%
2024/09/09	4	67.88	3.1	68.40	69.60	0.9	5,671	0.02%
2024/09/06	5.1	68.72	2	68.90	68.70	3.1	5,906	0.05%
2024/09/05	9.2	69.12	0	0.00	68.20	9.2	5,959	0.15%
2024/09/04	10.1	69.91	29	69.08	69.30	-18.9	5,936	-0.32%
2024/09/03	1	75.20	0.1	77.10	74.90	0.9	5,896	0.02%
2024/09/02	13.3	77.67	0	0.00	77.00	13.3	5,892	0.22%
2024/08/30	2	79.55	1	79.50	79.40	1	5,895	0.02%
2024/08/29	3.1	78.80	0	0.00	79.10	3.1	5,928	0.05%
2024/08/28	1.3	79.09	0	0.00	79.50	1.3	5,959	0.02%
2024/08/27	1.7	79.62	0	0.00	79.80	1.7	6,027	0.03%
2024/08/26	3	81.73	0	81.40	80.40	3	6,096	0.05%
2024/08/23	2.1	79.17	0.1	80.90	81.20	2	6,265	0.03%
2024/08/21	1.2	81.24	0	0.00	80.90	1.2	6,450	0.02%
2024/08/20	2	82.35	0	0.00	82.30	2	6,564	0.03%
2024/08/19	1	82.00	8	82.13	82.00	-7	6,600	-0.11%
2024/08/16	0.3	82.00	2	82.25	81.90	-1.7	6,645	-0.03%
2024/08/15	2	80.05	3	80.60	80.50	-1	6,642	-0.02%
2024/08/14	1.1	80.38	3	81.40	80.20	-1.9	6,650	-0.03%
2024/08/13	1	79.00	0	0.00	79.90	1	6,633	0.02%
2024/08/12	1.3	79.72	121	79.73	79.10	-119.7	6,671	-1.79%	大賣/鉅額交易
2024/08/09	76	78.06	67	77.78	77.70	9	6,680	0.13%
2024/08/08	33.4	75.69	46	75.11	75.30	-12.6	6,648	-0.19%
2024/08/07	89	76.16	80.1	75.90	76.70	8.9	6,681	0.13%
2024/08/06	71.4	71.76	84	72.12	73.30	-12.7	6,681	-0.19%
2024/08/05	13.7	75.34	9	74.72	74.70	4.7	6,564	0.07%
2024/08/02	28.6	84.51	7	83.54	82.90	21.6	6,511	0.33%
2024/08/01	6.1	87.01	19.1	87.20	88.70	-13	6,619	-0.20%
2024/07/31	4	84.91	8	86.36	84.80	-4	6,745	-0.06%
2024/07/30	23.1	83.37	4	83.93	83.70	19.1	6,876	0.28%
2024/07/29	22.1	84.22	8	84.29	83.60	14.1	6,917	0.20%
2024/07/26	55	86.25	35	86.16	86.40	20	6,865	0.29%
2024/07/23	37	91.33	3	91.77	90.10	34	6,877	0.49%
2024/07/22	110.5	90.06	4	90.08	91.10	106.5	6,893	1.55%	大買/鉅額交易
2024/07/19	12	95.36	1.3	93.84	93.70	10.7	6,874	0.16%
2024/07/18	3	96.54	5	96.64	98.40	-2	6,911	-0.03%
2024/07/17	5	98.41	7.1	99.41	98.20	-2.1	6,931	-0.03%
2024/07/16	11	98.46	8.1	99.69	97.20	2.9	6,939	0.04%
2024/07/15	15.2	96.94	26	97.09	96.30	-10.9	6,937	-0.16%
2024/07/12	58.4	97.71	157	97.17	96.90	-98.7	6,918	-1.43%	大賣/
2024/07/11	67.4	99.48	52	98.53	98.20	15.4	6,892	0.22%
2024/07/10	2	99.95	1	102.00	99.90	1	6,890	0.01%
2024/07/09	43	99.77	30	101.23	101.00	13	6,903	0.19%
2024/07/08	27	101.07	27	103.46	103.50	0	6,857	0.00%
2024/07/05	4.1	101.98	6	100.83	101.00	-2	6,774	-0.03%
2024/07/04	30.2	103.20	30	103.35	101.50	0.2	6,915	0.00%
2024/07/03	5.3	101.23	42	101.41	103.00	-36.7	6,883	-0.53%
2024/07/02	22	95.62	1	97.10	95.10	21	6,737	0.31%
2024/07/01	16	98.34	103	99.03	97.60	-87	6,706	-1.30%	大賣/
2024/06/28	14	99.84	7	99.97	100.50	7	6,692	0.10%
2024/06/27	21	100.10	17	100.63	99.60	4	6,648	0.06%
2024/06/26	131	102.08	27	102.70	102.00	104	6,586	1.58%	大買/鉅額交易
2024/06/25	45.1	101.99	53.1	102.45	104.00	-8	6,481	-0.12%
2024/06/24	37.1	104.35	59	103.42	104.50	-21.9	6,387	-0.34%
2024/06/21	25.1	103.76	73	103.84	103.50	-48	6,242	-0.77%
2024/06/20	191.1	102.80	191.3	103.29	105.00	-0.3	6,143	0.00%	大買/大賣/
2024/06/19	66.2	96.77	102	96.80	96.10	-35.9	5,799	-0.62%	大賣/
2024/06/18	213.1	99.34	250	101.53	99.40	-36.9	5,769	-0.64%	大買/大賣/
2024/06/17	6	98.50	75	99.76	99.90	-69	5,593	-1.23%
2024/06/14	50.1	98.06	23.1	98.72	98.00	27	5,487	0.49%
2024/06/13	178.2	97.56	69.1	97.66	98.90	109.1	5,365	2.03%	大買/鉅額交易
2024/06/12	4	93.90	17	94.52	94.40	-13	5,162	-0.25%
2024/06/11	9	92.82	8.1	92.68	93.80	0.9	5,167	0.02%
2024/06/07	2.1	91.13	18.1	92.94	92.60	-16.1	5,209	-0.31%
2024/06/06	13	91.98	2	93.15	90.70	11	5,258	0.21%
2024/06/05	17.1	90.97	1	91.90	90.90	16.1	5,294	0.30%
2024/06/04	31.1	92.13	4	93.83	91.90	27.1	5,565	0.49%
2024/06/03	2	93.50	2	92.40	94.30	0	5,679	0.00%
2024/05/31	21.1	93.53	2	93.40	92.30	19.1	5,722	0.33%
2024/05/30	21.1	94.72	7	94.97	94.40	14.1	5,869	0.24%
2024/05/29	33.1	97.09	13.1	98.08	96.30	20	6,372	0.31%
2024/05/28	10	95.45	29.1	96.09	96.00	-19.1	6,721	-0.28%
2024/05/27	21.1	94.02	2	94.55	93.80	19.1	6,662	0.29%
2024/05/24	12.3	94.23	19.7	94.13	94.20	-7.5	6,746	-0.11%
2024/05/23	108	91.12	0	0.00	91.00	108	6,636	1.63%	大買/鉅額交易
2024/05/22	4	91.80	9.3	91.97	92.20	-5.3	6,727	-0.08%
2024/05/20	6	90.42	1	90.00	90.40	5	6,873	0.07%
2024/05/17	14	91.91	0	91.15	90.80	14	6,912	0.20%
2024/05/16	0	0.00	17.1	91.07	91.70	-17.1	6,992	-0.24%
2024/05/15	2.2	89.70	7	90.33	89.30	-4.8	6,999	-0.07%
2024/05/14	0.2	90.56	3	90.50	90.40	-2.8	7,053	-0.04%
2024/05/13	9	90.27	10.3	90.76	90.40	-1.3	7,074	-0.02%
2024/05/10	13.3	89.56	3	90.90	91.60	10.3	7,071	0.15%
2024/05/09	16.2	90.67	8	91.18	90.20	8.2	7,041	0.12%
2024/05/08	7.3	91.57	6	91.68	92.60	1.3	7,023	0.02%
2024/05/07	14	93.94	12	93.25	93.10	2	7,003	0.03%
2024/05/06	26.6	92.28	21.5	92.79	92.90	5.1	6,867	0.07%
2024/05/03	21	91.23	46.9	91.55	91.10	-25.9	6,731	-0.38%
2024/05/02	60	90.00	25.2	89.90	89.80	34.8	6,590	0.53%
2024/04/30	4	89.08	4.4	89.11	89.00	-0.4	6,635	-0.01%
2024/04/29	2	88.45	12.4	88.21	88.50	-10.4	6,699	-0.16%
2024/04/26	5	87.24	25	87.01	87.00	-20	6,709	-0.30%
2024/04/25	24.1	85.56	17	86.09	86.80	7.1	6,717	0.11%
2024/04/24	61	82.92	23	83.68	85.40	38	6,684	0.57%
2024/04/23	2.5	79.37	10.1	79.60	80.50	-7.6	6,682	-0.11%
2024/04/22	7.1	77.70	0	0.00	76.10	7.1	6,654	0.11%
2024/04/19	13	79.56	3	78.80	79.10	10	6,756	0.15%
2024/04/18	4	81.70	3	82.03	82.10	1	6,728	0.01%
2024/04/17	3.1	82.06	8	82.60	82.00	-4.9	6,817	-0.07%
2024/04/16	15	81.49	10	81.54	81.40	5	6,820	0.07%
2024/04/15	8	86.10	6	85.68	85.40	2	6,819	0.03%
2024/04/12	8	87.98	14	88.00	87.80	-6	6,916	-0.09%
2024/04/11	21	86.98	5	86.99	86.80	16	6,958	0.23%
2024/04/10	15	88.23	13	88.33	87.80	2	7,129	0.03%
2024/04/09	13.2	85.19	8	85.53	85.50	5.2	7,168	0.07%
2024/04/08	4	85.60	0	0.00	85.90	4	7,283	0.05%
2024/04/03	4	85.82	63	85.62	86.10	-59	7,939	-0.74%
2024/04/02	5	87.52	3	88.30	87.00	2	8,545	0.02%
2024/04/01	1	88.00	1	88.10	87.70	0	9,381	0.00%
2024/03/29	1.1	88.10	2	87.20	86.90	-0.9	9,821	-0.01%
2024/03/28	1.6	88.37	1	87.50	87.50	0.6	9,982	0.01%
2024/03/27	2	88.10	3	89.67	88.10	-1	10,472	-0.01%
2024/03/26	7.2	87.85	3	89.90	86.90	4.2	10,622	0.04%
2024/03/25	5.1	89.68	7	89.87	89.00	-1.9	10,817	-0.02%
2024/03/22	8	90.44	22.7	89.94	91.30	-14.7	11,127	-0.13%
2024/03/21	10	87.33	56.3	87.33	87.50	-46.3	11,590	-0.40%
2024/03/20	10.1	84.72	11	84.80	84.50	-0.9	11,993	-0.01%
2024/03/19	6.3	85.26	3	85.20	85.30	3.3	12,189	0.03%
2024/03/18	6	84.97	7	85.10	86.30	-1	12,273	-0.01%
2024/03/15	24.6	84.32	4	85.20	84.30	20.6	12,360	0.17%
2024/03/14	25.4	84.69	25	84.06	84.20	0.4	12,542	0.00%
2024/03/13	12.8	86.62	1	86.80	85.70	11.8	12,709	0.09%
2024/03/12	9.5	87.27	7	87.50	87.60	2.5	12,730	0.02%
2024/03/11	14.5	87.91	23	88.18	88.10	-8.5	12,730	-0.07%
2024/03/08	48.8	88.51	6	87.28	86.20	42.8	12,738	0.34%
2024/03/07	17.4	92.44	42	92.04	91.60	-24.6	12,498	-0.20%
2024/03/06	32	94.94	5	95.04	94.20	27	12,427	0.22%
2024/03/05	42	96.96	36.2	97.56	96.00	5.8	12,475	0.05%
2024/03/04	179	100.59	157.2	100.00	97.80	21.8	12,374	0.18%	大買/大賣/
2024/03/01	34	97.71	77.3	97.19	97.70	-43.3	11,957	-0.36%
2024/02/29	8	91.84	12.1	92.58	93.50	-4.1	11,675	-0.04%
2024/02/27	22	92.33	20	92.85	91.40	2	12,013	0.02%
2024/02/26	8.1	90.87	29	90.91	90.90	-20.9	12,614	-0.17%
2024/02/23	30	92.69	3	93.33	91.50	27	12,676	0.21%
2024/02/22	9	93.37	1	93.20	93.00	8	12,679	0.06%
2024/02/21	20	94.83	22.1	94.59	94.20	-2.1	12,772	-0.02%
2024/02/20	63	94.45	74	93.21	93.00	-11	12,820	-0.09%
2024/02/19	48	94.22	5	93.66	93.70	43	13,057	0.33%
2024/02/16	2	93.55	4	93.10	93.00	-2	13,362	-0.01%
2024/02/15	1.2	92.83	6.1	92.82	93.10	-4.9	13,637	-0.04%
2024/02/05	4.1	89.93	0	0.00	90.00	4.1	13,778	0.03%
2024/02/02	57	93.32	108	91.50	91.00	-51	13,828	-0.37%	大賣/
2024/02/01	40	92.70	2	92.70	92.40	38	13,835	0.27%
2024/01/31	11.8	92.14	0.1	93.20	92.20	11.7	13,903	0.08%
2024/01/30	1	91.70	2	92.20	91.90	-1	13,939	-0.01%
2024/01/26	66	92.53	23	92.36	92.80	43	14,142	0.30%
2024/01/25	5.1	92.40	2	92.60	92.10	3.1	14,364	0.02%
2024/01/24	26	94.79	32	96.05	93.10	-6	14,438	-0.04%
2024/01/23	42	94.68	56.2	94.67	94.20	-14.2	14,383	-0.10%
2024/01/22	16	92.73	4.5	93.29	93.90	11.5	14,346	0.08%
2024/01/19	2	90.40	120	90.68	91.20	-118	14,326	-0.82%	大賣/鉅額交易
2024/01/18	30	88.93	26	88.50	89.80	4	14,408	0.03%
2024/01/17	24.1	89.91	4	91.15	89.10	20.1	14,443	0.14%
2024/01/16	21	92.40	13.2	92.28	92.10	7.8	14,495	0.05%
2024/01/15	102	92.41	113.2	93.08	94.00	-11.2	14,638	-0.08%	大買/大賣/
2024/01/12	12.2	90.93	7	90.69	90.30	5.2	14,669	0.04%
2024/01/11	48	90.70	59	91.01	91.90	-11	14,781	-0.07%
2024/01/10	10	90.90	1	90.90	90.90	9	14,929	0.06%
2024/01/09	16.1	91.43	14	91.44	91.00	2.1	15,123	0.01%
2024/01/08	29.5	92.55	67	91.62	91.50	-37.5	15,235	-0.25%
2024/01/05	43	94.35	10	94.31	94.10	33	15,400	0.21%
2024/01/04	28.2	94.67	9	93.72	93.80	19.2	15,901	0.12%
2024/01/03	43.1	95.64	45	95.46	95.90	-1.9	16,468	-0.01%
2024/01/02	31.2	96.51	16.3	97.44	95.80	14.9	16,879	0.09%
2023/12/29	106	100.71	37	100.03	98.00	69	16,973	0.41%	大買/
2023/12/28	90	106.68	176	106.24	106.50	-86	16,790	-0.51%	大賣/
2023/12/27	243.4	104.81	245.2	103.27	106.50	-1.8	16,505	-0.01%	大買/大賣/
2023/12/26	114	98.99	68.4	99.13	99.00	45.7	15,713	0.29%	大買/
2023/12/25	42	97.95	16	98.18	97.30	26	15,376	0.17%
2023/12/22	49	97.37	80.2	97.62	97.10	-31.2	15,220	-0.20%
2023/12/21	15.4	93.20	30	94.51	94.90	-14.6	14,733	-0.10%
2023/12/20	77.1	95.72	33	95.65	93.20	44.1	14,532	0.30%
2023/12/19	116	96.56	69.1	95.46	96.00	46.9	14,283	0.33%	大買/
2023/12/18	224	99.01	540	99.50	98.60	-316	13,939	-2.27%	大買/大賣/鉅額交易
2023/12/15	439	97.01	144.1	97.01	96.20	294.9	13,327	2.21%	大買/大賣/鉅額交易
2023/12/14	47	94.75	26	95.71	94.10	21	12,871	0.16%
2023/12/13	94	95.02	9	95.66	94.20	85	12,751	0.67%
2023/12/12	16	94.04	7	94.70	94.50	9	12,899	0.07%
2023/12/11	33	94.82	49.5	95.63	94.90	-16.5	13,012	-0.13%
2023/12/08	10	92.99	21.2	93.91	92.80	-11.2	12,840	-0.09%
2023/12/07	9	92.03	0	0.00	90.80	9	12,642	0.07%
2023/12/06	7.2	91.28	12.2	92.16	93.20	-5.1	12,616	-0.04%
2023/12/05	11.3	90.47	18	90.47	90.00	-6.7	12,628	-0.05%
2023/12/04	29.2	92.47	13.1	93.62	91.30	16.1	12,807	0.13%
2023/12/01	34	93.28	14	92.68	92.50	20	12,827	0.16%
2023/11/30	14	95.01	35	95.78	94.50	-21	12,799	-0.16%
2023/11/29	50	94.59	27	94.90	94.60	23	12,692	0.18%
2023/11/28	26.1	93.79	28.1	92.83	94.60	-2	12,595	-0.02%
2023/11/27	64.1	90.95	98.2	91.48	90.50	-34.1	12,468	-0.27%
2023/11/24	112.3	96.05	5	95.74	93.60	107.3	12,281	0.87%	大買/鉅額交易
2023/11/23	91.1	99.56	181	99.67	97.80	-89.9	11,856	-0.76%	大賣/
2023/11/22	15	94.90	8	94.98	95.40	7	11,103	0.06%
2023/11/21	12	95.61	6	97.00	94.10	6	11,002	0.05%
2023/11/20	24	96.92	24	97.31	95.90	0	10,868	0.00%
2023/11/17	39	95.20	44	96.22	96.70	-5	10,684	-0.05%
2023/11/16	99	96.71	46	96.94	94.60	53	10,505	0.50%
2023/11/15	34.1	95.85	111	97.56	95.10	-77	10,204	-0.75%	大賣/
2023/11/14	42	94.99	36.1	95.60	94.80	6	9,805	0.06%
2023/11/13	23	93.90	29.2	94.04	94.40	-6.2	9,481	-0.06%
2023/11/10	13	90.62	10	91.77	90.00	3	9,262	0.03%
2023/11/09	15	90.87	33	90.41	90.30	-18	9,186	-0.20%
2023/11/08	63.2	93.24	27.1	92.45	91.60	36.2	9,185	0.39%
2023/11/07	23	93.98	40	93.01	93.90	-17	9,080	-0.19%
2023/11/06	111.1	92.76	16.1	92.86	93.50	95	9,014	1.05%	大買/
2023/11/03	8	92.14	21	92.14	92.60	-13	8,903	-0.15%
2023/11/02	276.5	89.86	26.2	90.85	91.40	250.3	8,743	2.86%	大買/鉅額交易
2023/11/01	2	86.20	8	87.18	86.90	-6	8,490	-0.07%
2023/10/31	18	86.17	11	87.56	83.90	7	8,387	0.08%
2023/10/30	7	86.83	7	87.21	86.30	0	8,340	0.00%
2023/10/27	18	86.09	3	86.17	85.60	15	8,296	0.18%
2023/10/26	27.2	87.45	11	89.02	86.80	16.2	8,238	0.20%
2023/10/25	9	91.99	1.1	93.62	91.00	7.9	8,206	0.10%
2023/10/24	13	92.17	9.1	93.14	92.80	3.9	8,170	0.05%
2023/10/23	6	93.72	70	94.83	93.20	-64	8,034	-0.80%
2023/10/20	51.1	93.23	45	91.30	93.90	6.1	7,842	0.08%
2023/10/19	25	92.46	29	91.86	92.00	-4	7,676	-0.05%
2023/10/18	25	92.35	32	92.98	92.80	-7	7,555	-0.09%
2023/10/17	65	94.88	134	95.07	93.30	-69	7,316	-0.94%	大賣/
2023/10/16	42	94.58	26.9	94.34	93.90	15.1	7,106	0.21%
2023/10/13	79.1	97.10	87	96.40	97.20	-7.9	6,938	-0.11%
2023/10/12	211	94.82	102	96.13	97.10	109	6,667	1.63%	大買/大賣/鉅額交易
2023/10/11	198.1	94.50	379.1	97.13	93.70	-181	6,107	-2.96%	大買/大賣/鉅額交易
2023/10/06	247	89.10	262.1	93.47	94.40	-15.1	5,365	-0.28%	大買/大賣/
2023/10/05	305	88.85	33	87.52	86.70	272	4,757	5.72%	大買/鉅額交易
2023/10/04	107.1	87.80	223	87.82	86.70	-115.9	4,523	-2.56%	大買/大賣/鉅額交易
2023/10/03	38	88.22	64.5	88.14	90.00	-26.5	4,052	-0.65%
2023/10/02	141	79.97	7	81.80	81.90	134	3,790	3.54%	大買/鉅額交易
2023/09/28	18.1	78.72	18	77.73	77.50	0.1	3,717	0.00%
2023/09/27	6	80.95	0	0.00	81.50	6	3,621	0.17%
2023/09/26	11.1	82.17	0	0.00	81.50	11.1	3,628	0.31%
2023/09/25	2	84.20	2	85.40	84.40	0	3,647	0.00%
2023/09/22	9	83.23	1	83.70	83.90	8	3,658	0.22%
2023/09/21	5	82.94	37	83.14	83.10	-32	3,731	-0.86%
2023/09/20	11.2	84.19	40	83.90	83.80	-28.8	3,726	-0.77%
2023/09/19	11	85.92	432	85.52	85.30	-421	3,716	-11.33%	大賣/鉅額交易
2023/09/18	4.1	87.34	97	86.71	86.50	-92.9	3,687	-2.52%
2023/09/15	55	87.67	84	87.33	88.00	-29	3,669	-0.79%
2023/09/14	129	83.57	16	84.15	84.40	113	3,468	3.26%	大買/鉅額交易
2023/09/13	7	81.06	4	82.28	81.10	3	3,336	0.09%
2023/09/12	45	81.19	2	81.25	82.10	43	3,409	1.26%
2023/09/11	452	82.68	2	82.60	81.40	450	3,421	13.15%	大買/鉅額交易
2023/09/08	4	81.20	17	81.13	81.10	-13	3,384	-0.38%
2023/09/07	21.1	81.89	32.5	82.86	82.60	-11.4	3,366	-0.34%
2023/09/06	0.1	79.50	10.1	79.68	79.10	-10	3,141	-0.32%
2023/09/05	501	78.00	509	78.00	78.00	-8	3,091	-0.26%	大買/大賣/
2023/09/04	0	0.00	3	75.50	75.90	-3	3,127	-0.10%
2023/09/01	0	0.00	3	76.00	75.90	-3	3,179	-0.09%
2023/08/31	4	75.45	5	75.30	74.60	-1	3,227	-0.03%
2023/08/30	3	74.47	7	74.07	74.00	-4	3,237	-0.12%
2023/08/24	0	0.00	48	71.35	70.50	-48	3,987	-1.20%
2023/08/23	0	0.00	2	70.70	70.50	-2	4,358	-0.05%
2023/08/22	1	70.60	1	71.10	70.00	0	4,483	0.00%
2023/08/21	2	71.10	1	70.90	70.90	1	4,526	0.02%
2023/08/17	0	0.00	3	71.57	71.50	-3	4,649	-0.06%
2023/08/16	2	69.00	0	0.00	70.20	2	4,748	0.04%
2023/08/15	1	69.80	4	69.98	70.00	-3	4,851	-0.06%
2023/08/14	15.1	68.99	2	69.70	68.30	13.1	5,012	0.26%
2023/08/11	2	73.65	0	0.00	73.50	2	5,246	0.04%
2023/08/10	7	74.56	0	0.00	74.30	7	5,432	0.13%
2023/08/09	1.1	76.21	0	0.00	76.30	1.1	5,468	0.02%
2023/08/08	2	76.65	4	76.50	76.50	-2	5,589	-0.04%
2023/08/07	1	76.60	4	76.53	77.40	-3	5,980	-0.05%
2023/08/04	3	76.87	0	0.00	76.90	3	6,023	0.05%
2023/08/02	2	77.20	3	77.07	76.70	-1	6,144	-0.02%
2023/08/01	0	0.00	4	78.90	78.70	-4	6,218	-0.06%
2023/07/31	1	79.80	8	78.58	78.00	-7	6,274	-0.11%
2023/07/28	3	79.53	12.2	79.64	78.70	-9.2	6,365	-0.14%
2023/07/27	5	77.26	11	76.25	77.30	-6	6,376	-0.09%
2023/07/26	9	74.04	0	0.00	73.40	9	6,357	0.14%
2023/07/25	2	75.85	0	0.00	75.60	2	6,422	0.03%
2023/07/24	7.1	75.23	5	75.24	75.10	2.1	6,526	0.03%
2023/07/21	12	76.69	5	77.62	77.50	7	6,553	0.11%
2023/07/20	0	0.00	0.1	78.00	78.40	-0.1	6,608	0.00%
2023/07/19	2.1	77.21	2	78.15	77.20	0.1	6,638	0.00%
2023/07/18	11	77.91	6	78.12	77.60	5	6,699	0.07%
2023/07/17	0.2	77.35	88	78.57	79.10	-87.8	6,752	-1.30%
2023/07/14	2.1	77.85	2.1	77.69	77.70	0	6,804	0.00%
2023/07/12	3.1	78.93	3	78.40	78.40	0.1	6,990	0.00%
2023/07/11	5	79.54	2	79.15	79.30	3	7,184	0.04%
2023/07/10	2	76.95	5	77.34	76.70	-3	7,530	-0.04%
2023/07/07	14	77.73	7	77.47	77.40	7	8,160	0.09%
2023/07/06	0	0.00	82	80.60	80.40	-82	8,835	-0.93%
2023/07/05	1.1	80.65	0	0.00	80.50	1.1	8,981	0.01%
2023/07/04	4.1	81.61	2.1	81.24	81.30	2	9,253	0.02%
2023/07/03	10	81.55	0	0.00	81.50	10	9,335	0.11%
2023/06/30	0	0.00	1	82.40	82.10	-1	9,685	-0.01%
2023/06/29	7	82.74	4	83.42	81.70	3	9,764	0.03%
2023/06/28	0	81.77	1	81.40	80.10	-1	9,688	-0.01%
2023/06/27	9.1	80.40	1	80.90	80.00	8.1	9,680	0.08%
2023/06/26	9	81.59	15	81.52	81.30	-6	9,683	-0.06%
2023/06/21	12	84.03	3	84.37	83.50	9	9,704	0.09%
2023/06/20	8	86.58	19	86.33	85.80	-11	9,637	-0.11%
2023/06/19	23.1	89.45	4	90.25	88.10	19.1	9,601	0.20%
2023/06/16	9	88.68	12	89.48	89.50	-3	9,541	-0.03%
2023/06/15	9	88.06	14.2	87.84	88.10	-5.2	9,426	-0.06%
2023/06/14	5.1	87.66	2	87.30	86.90	3.1	9,389	0.03%
2023/06/13	11	88.34	12	88.42	87.40	-1	9,374	-0.01%
2023/06/12	18	86.79	16	86.48	87.00	2	9,333	0.02%
2023/06/08	15.1	86.27	3	85.77	85.50	12.1	9,299	0.13%
2023/06/07	3.1	88.76	10	88.79	89.20	-6.9	9,253	-0.07%
2023/06/06	10	87.19	8	87.15	87.40	2	9,200	0.02%
2023/06/05	3	88.70	2	88.85	88.60	1	9,165	0.01%
2023/06/02	7	87.83	7	88.33	87.70	0	9,175	0.00%
2023/06/01	11	87.03	13	86.96	86.90	-2	9,233	-0.02%
2023/05/31	30	89.75	27	91.15	88.40	3	9,351	0.03%
2023/05/30	12	88.03	14	87.86	88.40	-2	8,932	-0.02%
2023/05/29	54	86.15	40.1	86.84	88.20	13.9	8,924	0.16%
2023/05/26	2	83.60	12	83.78	82.90	-10	8,674	-0.12%
2023/05/25	1	82.70	4	82.80	82.60	-3	8,601	-0.03%
2023/05/24	1	82.50	0	0.00	82.60	1	8,610	0.01%
2023/05/23	0	0.00	6	82.55	82.80	-6	8,640	-0.07%
2023/05/22	27	82.19	10	81.39	81.00	17	8,641	0.20%
2023/05/19	7.1	81.86	22	81.15	80.30	-15	8,639	-0.17%
2023/05/18	15	82.39	12	82.50	82.10	3	8,575	0.03%
2023/05/17	13	82.81	13.3	83.07	82.80	-0.3	8,470	0.00%
2023/05/16	13	79.78	17	79.79	79.50	-4	8,189	-0.05%
2023/05/15	2	78.13	5	78.24	77.20	-3	8,029	-0.04%
2023/05/12	5	77.38	34	77.11	78.90	-29	8,012	-0.36%
2023/05/11	150	78.81	139	79.01	78.50	11	7,903	0.14%	大買/大賣/
2023/05/10	5	76.36	3	76.57	76.40	2	7,560	0.03%
2023/05/09	12.1	75.94	2	76.65	76.50	10.1	7,550	0.13%
2023/05/08	3	76.83	8	77.09	77.10	-5	7,487	-0.07%
2023/05/05	18.1	75.15	23	75.01	75.00	-4.9	7,472	-0.07%
2023/05/04	11.1	76.03	6	75.83	75.50	5.1	7,669	0.07%
2023/05/03	11.1	77.90	3	78.27	77.30	8.1	7,660	0.11%
2023/04/28	14	81.04	14.5	81.38	81.00	-0.5	7,702	-0.01%
2023/04/27	6	80.07	4	79.80	79.20	2	7,606	0.03%
2023/04/26	5.1	78.54	3	78.17	78.60	2.1	7,507	0.03%
2023/04/25	6.2	79.48	4	81.25	79.60	2.2	7,458	0.03%
2023/04/24	1	83.00	5	83.94	83.10	-4	7,392	-0.05%
2023/04/21	9	83.20	6	83.73	82.90	3	7,385	0.04%
2023/04/20	10.2	85.61	4	86.70	85.20	6.2	7,404	0.08%
2023/04/19	4.2	88.23	8	87.44	87.50	-3.8	7,393	-0.05%
2023/04/18	9.1	88.87	8.1	89.05	88.50	1	7,363	0.01%
2023/04/17	8	89.95	7	89.82	90.20	1	7,372	0.01%
2023/04/14	15.2	89.52	31.5	90.46	88.30	-16.3	7,251	-0.22%
2023/04/13	83.4	90.84	42	91.49	89.30	41.4	7,066	0.59%
2023/04/12	34.1	91.91	37.3	92.60	95.40	-3.2	6,675	-0.05%
2023/04/11	207.2	88.62	87.2	89.29	90.40	120	6,027	1.99%	大買/鉅額交易
2023/04/10	10	83.51	10	83.97	83.40	0	5,275	0.00%
2023/04/07	80.1	83.51	84	83.92	84.00	-4	5,117	-0.08%
2023/04/06	8	81.34	0	0.00	81.70	8	4,834	0.17%
2023/03/31	46	84.50	49.4	84.48	83.30	-3.4	4,761	-0.07%
2023/03/30	12	80.62	29	80.45	79.50	-17	4,387	-0.39%
2023/03/29	3	78.00	0	0.00	77.90	3	4,307	0.07%
2023/03/28	2	79.30	7	79.69	78.10	-5	4,332	-0.12%
2023/03/27	2	81.40	0	0.00	79.70	2	4,316	0.05%
2023/03/24	1	81.30	10.2	81.27	81.30	-9.2	4,288	-0.21%
2023/03/23	1	79.90	6	80.03	80.00	-5	4,230	-0.12%
2023/03/22	0	0.00	3	80.47	79.80	-3	4,221	-0.07%
2023/03/21	2	80.20	10	80.21	80.10	-8	4,214	-0.19%
2023/03/20	0	0.00	3	78.80	78.90	-3	4,193	-0.07%
2023/03/17	0	0.00	5	77.42	77.40	-5	4,189	-0.12%
2023/03/16	4	76.45	3	77.13	76.00	1	4,209	0.02%
2023/03/15	2	77.00	2	78.05	77.30	0	4,292	0.00%
2023/03/14	0	77.10	15	76.90	77.00	-15	4,350	-0.34%
2023/03/13	1.1	76.20	4.1	76.91	77.50	-3	4,424	-0.07%
2023/03/10	12.3	77.25	1	77.60	77.20	11.3	4,491	0.25%
2023/03/09	2.1	79.80	1	79.80	79.20	1.1	4,553	0.02%
2023/03/08	4.1	79.90	4	79.85	79.70	0.1	4,574	0.00%
2023/03/07	6	79.13	2	79.50	79.00	4	4,603	0.09%
2023/03/06	16	80.99	6	81.78	80.30	10	4,617	0.22%
2023/03/03	147	79.34	131.1	81.15	81.50	15.9	4,709	0.34%	大買/大賣/
2023/03/02	5	75.44	2	75.70	75.30	3	4,504	0.07%
2023/03/01	4.2	75.48	3	75.63	75.30	1.2	4,497	0.03%
2023/02/24	18.1	80.00	9	80.97	78.90	9.1	4,454	0.21%
2023/02/23	5	83.14	3	83.37	83.50	2	4,434	0.04%
2023/02/22	3	82.30	3	82.13	82.00	0	4,662	0.00%
2023/02/21	0.7	83.20	9	83.53	83.90	-8.3	5,227	-0.16%
2023/02/20	5	82.28	13	82.68	82.90	-8	5,457	-0.15%
2023/02/17	9.1	80.98	6	82.13	80.70	3.1	5,453	0.06%
2023/02/16	1	81.10	6	80.18	81.10	-5	5,428	-0.09%
2023/02/15	2.2	77.50	4	78.28	77.90	-1.8	5,561	-0.03%
2023/02/14	1	77.00	6	78.32	78.30	-5	5,519	-0.09%
2023/02/13	1	77.10	2	77.50	76.70	-1	5,568	-0.02%
2023/02/10	2	79.25	14	78.84	78.60	-12	5,608	-0.21%
2023/02/09	0	80.70	0	79.70	79.40	0	5,636	0.00%
2023/02/08	2.5	80.46	1	81.00	80.40	1.5	5,649	0.03%
2023/02/07	1.1	80.15	5	80.02	79.70	-3.9	5,645	-0.07%
2023/02/06	5	79.62	23	80.21	79.60	-18	5,676	-0.32%
2023/02/03	7.1	81.86	5.2	81.84	81.50	1.9	5,641	0.03%
2023/02/02	10	82.21	26	82.30	82.70	-16	5,594	-0.29%
2023/02/01	18	78.32	16	78.28	79.00	2	5,494	0.04%
2023/01/31	10	77.40	1	77.50	77.80	9	5,401	0.17%
2023/01/30	27	75.56	7	75.50	76.40	20	5,323	0.38%
2023/01/17	6	72.42	4	72.20	72.50	2	5,237	0.04%
2023/01/16	9	71.53	7	71.61	71.80	2	5,278	0.04%
2023/01/13	0	0.00	7	71.81	71.00	-7	5,309	-0.13%
2023/01/12	0	0.00	3	73.13	72.20	-3	5,361	-0.06%
2023/01/11	3	72.90	3	73.17	72.90	0	5,391	0.00%
2023/01/10	6	73.17	29	73.10	72.80	-23	5,429	-0.42%
2023/01/09	24	72.07	34	71.83	72.00	-10	5,357	-0.19%
2023/01/06	33	70.31	6.2	70.43	71.00	26.8	5,343	0.50%
2023/01/05	25	70.97	23.3	70.71	69.30	1.7	5,345	0.03%
2023/01/04	2	67.75	2	68.19	68.20	0	5,307	0.00%
2023/01/03	4	66.78	4	67.10	67.40	0	5,384	0.00%
2022/12/30	18	65.28	8	65.55	65.00	10	5,408	0.18%
2022/12/29	12.7	65.06	1	64.80	65.50	11.7	5,502	0.21%
2022/12/28	3	65.17	2	64.70	64.50	1	5,798	0.02%
2022/12/27	1	66.80	0	0.00	66.60	1	5,940	0.02%
2022/12/23	1	64.10	1	64.10	66.20	0	6,004	0.00%
2022/12/22	11	67.22	12	66.82	66.20	-1	6,016	-0.02%
2022/12/21	5	66.92	16	66.30	66.30	-11	6,041	-0.18%
2022/12/20	8	68.11	2	66.90	66.70	6	6,045	0.10%
2022/12/19	29.4	70.28	2	70.05	70.10	27.4	6,068	0.45%
2022/12/15	2	71.05	1	71.30	71.00	1	6,109	0.02%
2022/12/14	0	0.00	0	71.40	71.10	0	6,116	0.00%
2022/12/13	2	70.00	0	0.00	70.70	2	6,106	0.03%
2022/12/12	5	69.32	1.5	69.03	69.70	3.5	6,104	0.06%
2022/12/09	2	70.00	5.3	70.24	69.80	-3.3	6,104	-0.05%
2022/12/08	6	69.50	0	0.00	69.60	6	6,106	0.10%
2022/12/07	3	70.89	5	71.90	69.50	-2	6,099	-0.03%
2022/12/06	12	73.71	4	74.83	72.50	8	6,032	0.13%
2022/12/05	1	76.50	4.1	77.23	76.30	-3.1	5,967	-0.05%
2022/12/02	5	75.88	19	75.90	76.10	-14	5,958	-0.24%
2022/12/01	3	74.90	18	75.21	75.00	-15	5,905	-0.25%
2022/11/30	2	71.95	2	72.80	72.90	0	5,877	0.00%
2022/11/29	10	71.69	5	71.64	71.50	5	5,948	0.08%
2022/11/28	9	72.93	12	72.86	72.80	-3	5,931	-0.05%
2022/11/25	43.1	73.39	21	73.57	72.60	22.1	5,916	0.37%
2022/11/24	18	76.31	11	76.62	76.90	7	5,713	0.12%
2022/11/23	1	75.50	10	75.37	75.10	-9	5,706	-0.16%
2022/11/22	6.3	74.75	5	74.90	74.50	1.3	5,738	0.02%
2022/11/21	9	76.40	7	77.23	75.50	2	5,732	0.04%
2022/11/18	11	78.62	23	79.20	77.30	-12	5,687	-0.21%
2022/11/17	87	77.89	52.1	77.98	78.80	35	5,449	0.64%
2022/11/16	8	74.60	42.3	76.39	78.20	-34.3	4,874	-0.70%
2022/11/15	4	71.00	5	70.74	71.10	-1	4,611	-0.02%
2022/11/14	4	70.55	0	0.00	70.60	4	4,618	0.09%
2022/11/11	13.3	71.01	29	71.01	71.10	-15.7	4,619	-0.34%
2022/11/10	2	67.70	3	68.00	68.00	-1	4,493	-0.02%
2022/11/09	0	0.00	10	67.92	67.80	-10	4,664	-0.22%
2022/11/08	6	68.18	5	67.54	66.50	1	4,761	0.02%
2022/11/07	18	66.03	7	66.32	66.40	11	4,790	0.23%
2022/11/04	9	64.29	16	64.79	65.60	-7	4,774	-0.15%
2022/11/03	1	63.50	6.1	64.18	65.00	-5.1	4,775	-0.11%
2022/11/02	10	63.13	12	62.69	63.60	-2	4,769	-0.04%
2022/11/01	9	62.72	10	62.12	62.20	-1	4,755	-0.02%
2022/10/31	15	63.23	12	63.30	62.40	3	4,775	0.06%
2022/10/28	20	61.38	25	61.34	62.40	-5	4,779	-0.10%
2022/10/27	9	65.00	2	65.20	65.50	7	4,668	0.15%
2022/10/26	7	64.00	2	64.30	63.70	5	4,718	0.11%
2022/10/25	0	0.00	6	64.97	63.90	-6	4,773	-0.13%
2022/10/24	4	66.70	4	66.75	65.20	0	4,779	0.00%
2022/10/21	7	66.29	24	66.90	65.10	-17	4,787	-0.36%
2022/10/20	6	65.67	7	66.64	67.60	-1	4,789	-0.02%
2022/10/19	20	66.64	3	66.30	65.60	17	4,846	0.35%
2022/10/18	15	67.47	8	67.63	67.50	7	4,834	0.14%
2022/10/17	13	64.88	1	64.40	66.00	12	4,872	0.25%
2022/10/14	14	64.51	12	64.42	64.60	2	4,999	0.04%
2022/10/13	19	61.77	24	61.32	60.50	-5	5,060	-0.10%
2022/10/12	9	62.44	6	63.10	63.50	3	5,071	0.06%
2022/10/11	13.1	64.41	46	63.69	63.10	-32.9	5,096	-0.65%
2022/10/07	5	69.08	1	68.50	68.50	4	5,077	0.08%
2022/10/06	4	69.83	13	70.30	70.10	-9	5,125	-0.18%
2022/10/05	63.2	70.57	56	70.19	71.50	7.2	5,108	0.14%
2022/10/04	32.2	69.99	59	68.85	70.40	-26.8	4,902	-0.55%
2022/10/03	9	64.70	2	64.90	64.90	7	4,804	0.15%
2022/09/30	20.1	63.17	3	62.67	63.80	17.1	4,937	0.35%
2022/09/29	36.7	62.46	12	62.75	61.90	24.7	5,048	0.49%
2022/09/28	11.1	61.57	8	61.60	60.30	3.1	5,160	0.06%
2022/09/27	0.1	62.80	1	64.00	64.60	-0.9	5,367	-0.02%
2022/09/26	9.1	64.63	31	63.58	62.80	-21.9	5,531	-0.40%
2022/09/23	3	66.97	5	67.84	67.10	-2	5,785	-0.03%
2022/09/22	5	66.76	8	66.16	67.80	-3	5,973	-0.05%
2022/09/20	0	0.00	2	69.10	69.10	-2	6,079	-0.03%
2022/09/19	0	69.50	0	0.00	68.80	0	6,173	0.00%
2022/09/16	1	71.10	6	70.38	70.00	-5	6,316	-0.08%
2022/09/15	2	70.75	12	71.38	70.80	-10	6,468	-0.15%
2022/09/14	1	70.30	4	70.53	71.60	-3	6,651	-0.05%
2022/09/13	5.1	72.52	2	72.90	72.30	3.1	6,813	0.05%
2022/09/12	3	72.03	3.1	72.22	72.00	-0.1	6,959	0.00%
2022/09/08	77.1	68.53	6	70.07	71.10	71.1	7,043	1.01%
2022/09/07	1	68.63	1	69.20	69.00	0	7,130	0.00%
2022/09/06	3	70.13	84	69.93	70.10	-81	7,286	-1.11%
2022/09/05	5.5	72.87	26.3	74.24	72.00	-20.8	7,391	-0.28%
2022/09/02	0	76.93	0	0.00	76.20	0	7,353	0.00%
2022/09/01	4	78.05	3	78.00	77.50	1	7,355	0.01%
2022/08/31	1	78.90	9.1	79.20	79.60	-8.1	7,426	-0.11%
2022/08/30	4	78.83	2.1	79.24	79.40	1.9	7,440	0.03%
2022/08/29	11.2	79.08	4	79.21	78.80	7.1	7,428	0.10%
2022/08/26	1.1	83.00	8	83.26	82.80	-7	7,448	-0.09%
2022/08/25	2	82.20	8.1	81.78	82.30	-6.1	7,486	-0.08%
2022/08/24	1	80.99	0	81.30	79.80	1	7,643	0.01%
2022/08/23	1	79.71	5	81.00	81.00	-4	7,740	-0.05%
2022/08/22	5	81.78	17	82.29	81.20	-12	7,891	-0.15%
2022/08/19	3	82.90	6.1	83.40	83.10	-3.1	7,889	-0.04%
2022/08/18	8.1	80.92	15	81.79	82.80	-7	7,910	-0.09%
2022/08/17	7.2	82.32	9	82.66	82.50	-1.8	7,902	-0.02%
2022/08/16	24.1	83.17	10.1	83.69	82.90	14	8,001	0.18%
2022/08/15	15.1	82.93	38	83.02	84.20	-22.9	7,872	-0.29%
2022/08/12	8	79.45	8	79.04	80.00	0	7,777	0.00%
2022/08/11	1.1	77.80	9	77.97	77.00	-7.9	7,792	-0.10%
2022/08/10	3	76.67	12	77.01	76.50	-9	7,955	-0.11%
2022/08/09	6	77.55	3	77.60	77.80	3	8,009	0.04%
2022/08/08	6.2	77.44	36.1	77.73	78.00	-30	8,061	-0.37%
2022/08/05	13	79.55	2	79.60	79.60	11	8,109	0.14%
2022/08/04	14.2	77.26	18.2	76.64	77.80	-4	8,163	-0.05%
2022/08/03	3.3	77.68	11	78.39	77.40	-7.7	8,206	-0.09%
2022/08/02	17.3	79.54	26	79.33	79.50	-8.8	8,304	-0.11%
2022/08/01	19.2	81.21	24.6	80.62	82.20	-5.4	8,384	-0.06%
2022/07/29	9	81.91	6	81.97	81.50	3	8,425	0.04%
2022/07/28	16	81.23	21	82.57	80.80	-5	8,610	-0.06%
2022/07/27	68.1	81.66	72.1	81.43	82.40	-4	8,678	-0.05%
2022/07/26	47.3	82.39	13	83.34	81.90	34.3	8,798	0.39%
2022/07/25	14.1	86.16	3	85.87	85.60	11	8,920	0.12%
2022/07/22	14.1	87.71	10	87.83	87.00	4.1	9,113	0.04%
2022/07/21	116.2	86.99	123	87.63	88.50	-6.8	9,241	-0.07%	大買/大賣/
2022/07/20	13	84.94	45	84.66	84.00	-32	9,196	-0.35%
2022/07/19	26	82.01	13	82.80	82.80	13	9,297	0.14%
2022/07/18	30	83.03	15	82.43	82.60	15	9,398	0.16%
2022/07/15	9	80.09	59	80.36	80.40	-50	9,592	-0.52%
2022/07/14	47	77.59	3	80.00	80.20	44	9,771	0.45%
2022/07/13	5.1	79.13	3	78.80	77.50	2.1	9,966	0.02%
2022/07/12	11	77.15	8	78.29	76.00	3	10,015	0.03%
2022/07/11	9	81.19	12	81.76	80.50	-3	10,031	-0.03%
2022/07/08	68	82.75	19	81.66	82.20	49	10,086	0.49%
2022/07/07	35	78.33	285	77.13	79.20	-250	10,103	-2.47%	大賣/鉅額交易
2022/07/06	21	78.70	23	79.26	76.90	-2	10,163	-0.02%
2022/07/05	23.1	79.23	19	78.39	80.30	4.1	10,364	0.04%
2022/07/04	18.3	77.53	92	76.34	76.60	-73.7	10,261	-0.72%
2022/07/01	41.2	78.13	44	77.67	74.10	-2.8	10,284	-0.03%
2022/06/30	18	90.97	301.1	89.50	88.80	-283.1	10,065	-2.81%	大賣/鉅額交易
2022/06/29	1	96.31	4.1	97.93	96.40	-3.1	9,984	-0.03%
2022/06/28	39	100.66	7	101.43	98.90	32	10,019	0.32%
2022/06/27	80	101.85	6	101.83	101.50	74	10,126	0.73%
2022/06/24	87	100.19	10	100.42	99.50	77	10,231	0.75%
2022/06/23	23	96.41	22	97.30	97.40	1	10,307	0.01%
2022/06/22	20.1	98.23	60.2	99.62	95.70	-40	10,628	-0.38%
2022/06/21	126.2	101.47	122	100.47	103.00	4.2	11,029	0.04%	大買/大賣/
2022/06/20	61.6	98.32	14.1	98.65	95.10	47.5	11,328	0.42%
2022/06/17	41.1	103.07	94	102.51	102.50	-52.9	11,562	-0.46%
2022/06/16	82	106.55	177.1	108.33	104.50	-95.1	11,948	-0.80%	大賣/
2022/06/15	29	109.57	35	109.49	108.00	-6	13,104	-0.05%
2022/06/14	55	108.31	44.2	108.10	110.00	10.9	13,672	0.08%
2022/06/13	48.2	111.85	9	111.67	112.00	39.2	13,762	0.28%
2022/06/10	21.5	115.10	23	115.00	115.50	-1.5	13,981	-0.01%
2022/06/09	58	117.47	296.1	117.00	117.00	-238.1	14,163	-1.68%	大賣/鉅額交易
2022/06/08	33.1	122.63	31	121.94	120.50	2.1	14,185	0.01%
2022/06/07	25	120.80	25	120.76	121.00	0	14,437	0.00%
2022/06/06	123	121.04	71	120.69	121.50	52	14,772	0.35%	大買/
2022/06/02	28	123.59	88	123.82	122.50	-60	15,282	-0.39%
2022/06/01	69	126.32	77.1	126.15	125.00	-8.1	15,673	-0.05%
2022/05/31	68.5	123.78	80.2	122.87	124.00	-11.7	16,283	-0.07%
2022/05/30	46	121.35	42.4	121.39	123.00	3.6	17,589	0.02%
2022/05/27	17.2	116.15	2	116.75	116.00	15.2	17,808	0.09%
2022/05/26	9	115.17	41	115.50	114.00	-32	17,874	-0.18%
2022/05/25	56	115.71	15	115.70	116.00	41	17,954	0.23%
2022/05/24	55.4	115.20	82	116.28	114.00	-26.6	18,134	-0.15%
2022/05/23	5	118.80	12	119.17	119.00	-7	18,170	-0.04%
2022/05/20	43	119.14	55	118.88	118.50	-12	18,456	-0.06%
2022/05/19	10	117.55	448	117.47	119.50	-438	18,747	-2.34%	大賣/鉅額交易
2022/05/18	177	123.83	290	122.54	121.00	-113	19,272	-0.59%	大買/大賣/鉅額交易
2022/05/17	382	120.23	34.6	119.59	121.00	347.4	19,361	1.79%	大買/鉅額交易
2022/05/16	22	119.41	28	118.63	117.00	-6	19,571	-0.03%
2022/05/13	48	118.33	37.1	118.58	119.00	10.9	19,507	0.06%
2022/05/12	68.1	117.18	76	117.31	115.00	-7.9	19,454	-0.04%
2022/05/11	42.1	117.73	251	117.34	117.00	-208.9	19,382	-1.08%	大賣/鉅額交易
2022/05/10	125.2	117.72	74.6	116.81	120.00	50.6	19,310	0.26%	大買/
2022/05/09	39.1	118.24	125	119.65	116.00	-85.9	19,198	-0.45%	大賣/
2022/05/06	53	123.31	67	122.80	123.50	-14	19,095	-0.07%
2022/05/05	45	125.28	26.1	126.08	126.50	18.9	19,026	0.10%
2022/05/04	111	122.85	10	122.60	121.50	101	18,865	0.54%	大買/鉅額交易
2022/05/03	99.1	121.25	75	121.42	121.00	24.1	18,774	0.13%
2022/04/29	168.1	126.90	187.1	128.54	125.00	-19.1	18,676	-0.10%	大買/大賣/
2022/04/28	187.1	123.59	210.6	122.24	124.50	-23.5	18,491	-0.13%	大買/大賣/
2022/04/27	222.4	117.52	164	118.08	121.00	58.4	18,314	0.32%	大買/大賣/
2022/04/26	25.1	122.80	16	123.63	122.00	9.1	18,132	0.05%
2022/04/25	129.2	122.35	150.2	123.34	121.50	-21	18,061	-0.12%	大買/大賣/
2022/04/22	46.4	129.34	117	129.02	130.50	-70.6	17,913	-0.39%	大賣/
2022/04/21	173.1	128.40	121	129.47	133.00	52.1	17,886	0.29%	大買/大賣/
2022/04/20	97.2	124.13	118.2	124.58	124.50	-21	17,748	-0.12%	大賣/
2022/04/19	186.4	124.55	220	126.24	122.50	-33.6	17,593	-0.19%	大買/大賣/
2022/04/18	109	130.79	143	130.68	129.00	-34	17,419	-0.19%	大買/大賣/
2022/04/15	20	133.63	99	132.61	132.00	-79	17,359	-0.46%
2022/04/14	23.1	134.15	16	135.69	133.50	7.1	17,365	0.04%
2022/04/13	22.5	134.22	348	133.35	133.00	-325.5	17,319	-1.88%	大賣/鉅額交易
2022/04/12	31.2	133.91	45.1	133.48	133.00	-13.8	17,198	-0.08%
2022/04/11	76.7	139.77	410	140.03	135.50	-333.3	17,021	-1.96%	大賣/鉅額交易
2022/04/08	43	150.26	8	150.88	150.50	35	16,700	0.21%
2022/04/07	31.3	153.82	38	153.57	149.00	-6.7	16,589	-0.04%
2022/04/06	96.1	158.49	28	157.05	160.50	68.1	16,406	0.42%
2022/04/01	12.6	158.67	208	159.10	159.00	-195.4	16,356	-1.19%	大賣/鉅額交易
2022/03/31	17.1	163.47	2	162.25	161.00	15.1	16,272	0.09%
2022/03/30	112	168.65	145.1	166.62	165.00	-33.1	16,271	-0.20%	大買/大賣/
2022/03/29	51	165.01	11.2	165.10	165.00	39.8	16,223	0.25%
2022/03/28	82	160.15	26	162.02	165.50	56	16,260	0.34%
2022/03/25	213.1	165.29	261.1	166.05	163.00	-48	16,180	-0.30%	大買/大賣/
2022/03/24	181.1	176.02	447.1	174.15	171.50	-266	15,809	-1.68%	大買/大賣/鉅額交易
2022/03/23	191	177.96	178	177.68	178.00	13	15,302	0.09%	大買/大賣/
2022/03/22	196.1	175.84	191	171.43	178.00	5.1	14,991	0.03%	大買/大賣/
2022/03/21	114	176.00	158.9	177.01	173.50	-44.9	14,718	-0.31%	大買/大賣/
2022/03/18	337.1	177.44	287.1	177.87	176.50	49.9	14,344	0.35%	大買/大賣/
2022/03/17	172	170.03	120	172.48	174.00	52	13,091	0.40%	大買/大賣/
2022/03/16	88	158.24	88	157.69	158.50	0	12,472	0.00%
2022/03/15	44.5	157.60	246	158.25	153.50	-201.5	12,314	-1.64%	大賣/鉅額交易
2022/03/14	42	162.80	44.1	160.98	164.00	-2	12,172	-0.02%
2022/03/11	100	157.68	249	156.81	157.50	-149	12,204	-1.22%	大賣/鉅額交易
2022/03/10	313.3	159.07	170	158.08	158.50	143.3	12,308	1.16%	大買/大賣/鉅額交易
2022/03/09	46.4	158.54	156	156.95	153.50	-109.6	12,373	-0.89%	大賣/鉅額交易
2022/03/08	395.2	160.53	477	159.58	157.00	-81.8	12,531	-0.65%	大買/大賣/
2022/03/07	400.4	162.58	272	160.69	162.00	128.4	12,232	1.05%	大買/大賣/鉅額交易
2022/03/04	381.1	172.74	249.8	172.13	169.00	131.3	11,928	1.10%	大買/大賣/鉅額交易
2022/03/03	1,005.9	170.91	213.3	171.42	171.50	792.6	11,303	7.01%	大買/大賣/鉅額交易
2022/03/02	139.3	155.11	106.8	155.83	160.00	32.5	10,054	0.32%	大買/大賣/
2022/03/01	64	147.40	60.6	147.34	148.50	3.4	9,749	0.03%
2022/02/25	35.3	145.76	34	145.84	143.50	1.3	9,824	0.01%
2022/02/24	57	145.09	145	142.43	141.50	-88	9,881	-0.89%	大賣/
2022/02/23	80.2	152.19	99	152.76	151.00	-18.8	10,236	-0.18%
2022/02/22	181.5	152.79	87.1	154.18	151.50	94.4	10,368	0.91%	大買/
2022/02/21	89	163.66	86.1	163.36	161.00	2.9	10,231	0.03%
2022/02/18	292.6	160.91	251.8	160.60	162.50	40.8	10,224	0.40%	大買/大賣/
2022/02/17	122	154.52	127	154.08	151.50	-5	9,904	-0.05%	大買/大賣/
2022/02/16	178	152.55	50.2	152.55	155.50	127.8	9,991	1.28%	大買/鉅額交易
2022/02/15	0	0.00	1	143.50	141.50	-1	10,092	-0.01%
2022/02/14	5	142.30	22	142.45	142.00	-17	10,733	-0.16%
2022/02/11	31	149.10	26	148.35	147.00	5	10,937	0.05%
2022/02/10	52	147.52	61	147.95	148.50	-9	11,265	-0.08%
2022/02/09	49	148.88	36	146.67	150.00	13	11,402	0.11%
2022/02/08	34	145.49	12	146.63	146.00	22	11,481	0.19%
2022/02/07	31	140.19	26	139.75	143.00	5	11,584	0.04%
2022/01/26	16	140.38	11	142.05	141.00	5	11,768	0.04%
2022/01/25	13	139.62	2	137.01	137.00	11	12,210	0.09%
2022/01/24	13	139.27	31	136.52	140.50	-18	12,678	-0.14%
2022/01/21	14.1	141.04	9	141.00	139.00	5.1	13,031	0.04%
2022/01/20	91	143.99	8	144.44	146.00	83	13,503	0.61%
2022/01/19	21	145.19	102	146.13	144.50	-81	13,633	-0.59%	大賣/
2022/01/18	21	150.62	35	150.26	148.00	-14	13,849	-0.10%
2022/01/17	58	149.11	56	147.04	150.00	2	14,101	0.01%
2022/01/14	55.2	144.99	91	145.70	149.50	-35.8	14,265	-0.25%
2022/01/13	116.4	145.88	158	149.58	144.50	-41.6	14,534	-0.29%	大買/大賣/
2022/01/12	138	147.92	8	147.99	148.50	130	14,498	0.90%	大買/鉅額交易
2022/01/11	46	146.79	132	146.97	145.00	-86	14,569	-0.59%	大賣/
2022/01/10	46	152.20	6.1	150.93	152.00	39.9	14,535	0.27%
2022/01/07	59	150.59	55	150.94	148.50	4	14,682	0.03%
2022/01/06	46.5	156.71	202.3	156.67	155.00	-155.8	14,744	-1.06%	大賣/鉅額交易
2022/01/05	95.3	158.23	93	158.53	158.00	2.2	14,851	0.02%
2022/01/04	75	162.15	57	164.27	161.50	18	14,915	0.12%
2022/01/03	33.4	163.91	57	163.96	164.50	-23.6	15,049	-0.16%
2021/12/30	22.1	165.70	8	165.00	165.00	14.1	15,181	0.09%
2021/12/29	16.1	164.43	16	163.47	163.00	0.1	15,371	0.00%
2021/12/28	100	165.72	56	168.33	165.50	44	15,706	0.28%
2021/12/27	11	168.27	21	167.40	168.00	-10	16,035	-0.06%
2021/12/24	153.1	166.73	161	167.19	165.50	-8	16,183	-0.05%	大買/大賣/
2021/12/23	130	168.43	63	167.64	169.00	67	16,265	0.41%	大買/
2021/12/22	45.5	169.42	136	169.21	165.00	-90.5	16,277	-0.56%	大賣/
2021/12/21	117	166.02	136	166.10	164.50	-19	16,226	-0.12%	大買/大賣/
2021/12/20	151.1	163.91	46	165.10	163.50	105.1	16,291	0.64%	大買/鉅額交易
2021/12/17	14	163.71	20	164.18	163.50	-6	16,348	-0.04%
2021/12/16	165	165.73	119.2	165.61	167.50	45.9	16,456	0.28%	大買/大賣/
2021/12/15	25	157.96	46	159.84	161.00	-21	16,484	-0.13%
2021/12/14	47.3	154.63	91	155.16	154.00	-43.7	16,523	-0.26%
2021/12/13	68.1	160.55	42.1	159.90	160.00	26	16,597	0.16%
2021/12/10	29.5	159.75	118	160.10	159.00	-88.5	16,904	-0.52%	大賣/
2021/12/09	118.3	165.93	10	166.25	164.50	108.3	16,928	0.64%	大買/鉅額交易
2021/12/08	58.2	166.72	60	167.69	164.00	-1.9	17,062	-0.01%
2021/12/07	86.2	168.65	111	168.74	166.00	-24.8	17,168	-0.14%	大賣/
2021/12/06	53.1	172.19	65	172.50	173.00	-11.9	17,134	-0.07%
2021/12/03	75.1	171.90	43.2	171.86	171.00	31.9	17,146	0.19%
2021/12/02	192.1	170.19	227.7	169.12	167.00	-35.7	17,226	-0.21%	大買/大賣/
2021/12/01	196	164.55	139.8	164.36	167.50	56.2	16,882	0.33%	大買/大賣/
2021/11/30	152	161.01	94	160.89	161.00	58	16,847	0.34%	大買/
2021/11/29	277	153.43	207	152.35	156.00	70	17,080	0.41%	大買/大賣/
2021/11/26	112.1	158.58	375	154.04	155.50	-262.9	17,360	-1.51%	大買/大賣/鉅額交易
2021/11/25	56.1	159.65	74.1	160.59	158.50	-18	17,456	-0.10%
2021/11/24	106.2	161.16	99.2	161.01	162.00	7	17,501	0.04%	大買/
2021/11/23	119.2	161.06	106	161.46	161.00	13.2	17,568	0.08%	大買/大賣/
2021/11/22	177.1	165.62	168	163.96	165.00	9.1	17,742	0.05%	大買/大賣/
2021/11/19	147.2	159.00	111	159.12	157.00	36.2	17,541	0.21%	大買/大賣/
2021/11/18	140.1	165.91	129.2	165.24	164.00	10.9	17,641	0.06%	大買/大賣/
2021/11/17	80	164.50	34.2	165.49	165.00	45.9	17,841	0.26%
2021/11/16	619	162.59	97.1	162.13	163.50	521.9	18,130	2.88%	大買/鉅額交易
2021/11/15	149.3	160.83	248.2	158.78	158.00	-98.9	18,522	-0.53%	大買/大賣/
2021/11/12	211	158.21	181.2	158.70	156.50	29.8	19,245	0.15%	大買/大賣/
2021/11/11	442.2	158.63	179.6	158.52	155.00	262.6	19,449	1.35%	大買/大賣/鉅額交易
2021/11/10	117.3	148.58	42.6	147.94	151.50	74.7	19,775	0.38%	大買/
2021/11/09	52	147.32	228.1	146.12	148.50	-176.1	20,183	-0.87%	大賣/鉅額交易
2021/11/08	34.1	140.50	58	140.13	139.00	-23.9	20,294	-0.12%
2021/11/05	33	143.11	42.1	143.20	144.50	-9.1	20,862	-0.04%
2021/11/04	162	144.36	65.1	143.44	141.50	96.9	21,186	0.46%	大買/
2021/11/03	169.2	141.69	135	143.70	144.00	34.2	21,558	0.16%	大買/大賣/
2021/11/02	305.3	149.53	236.2	146.94	143.00	69.1	21,513	0.32%	大買/大賣/
2021/11/01	221.1	148.24	131.1	147.71	147.50	90	21,303	0.42%	大買/大賣/
2021/10/29	135.1	143.33	234	143.31	142.50	-98.9	21,128	-0.47%	大買/大賣/
2021/10/28	343.3	141.48	247.1	140.91	142.50	96.3	20,966	0.46%	大買/大賣/
2021/10/27	143.1	135.41	69.1	134.36	134.50	74	20,899	0.35%	大買/
2021/10/26	68	132.27	60.7	133.01	130.50	7.3	21,149	0.03%
2021/10/25	214.1	129.51	238.2	128.63	132.00	-24.1	21,707	-0.11%	大買/大賣/
2021/10/22	158.4	126.11	102.3	125.96	128.00	56.1	22,361	0.25%	大買/大賣/
2021/10/21	442.1	125.91	440.2	125.26	123.00	1.9	23,211	0.01%	大買/大賣/
2021/10/20	7.1	120.29	94	120.09	120.00	-86.9	23,493	-0.37%
2021/10/19	125	121.26	72	121.35	121.00	53	25,066	0.21%	大買/
2021/10/18	104	118.25	44	116.40	118.50	60	26,206	0.23%	大買/
2021/10/15	160.1	119.27	158	118.75	118.00	2.1	27,347	0.01%	大買/大賣/
2021/10/14	112.2	116.26	124.1	116.35	116.50	-11.9	28,322	-0.04%	大買/大賣/
2021/10/13	152.2	112.66	140.2	113.19	111.50	12	28,502	0.04%	大買/大賣/
2021/10/12	83.6	118.16	117	117.53	117.00	-33.4	28,564	-0.12%	大賣/
2021/10/08	50.2	120.49	36.1	122.48	119.50	14.2	28,733	0.05%
2021/10/07	86.1	123.59	95	122.66	123.00	-8.9	28,944	-0.03%
2021/10/06	72.1	120.64	79	118.52	117.50	-6.9	29,236	-0.02%
2021/10/05	210.1	115.61	245.1	116.50	119.50	-34.9	29,528	-0.12%	大買/大賣/
2021/10/04	211.9	118.59	98	115.95	113.00	113.9	29,546	0.39%	大買/鉅額交易
2021/10/01	52.4	124.79	132.2	123.20	122.50	-79.8	29,663	-0.27%	大賣/
2021/09/30	122.3	127.56	23	129.24	131.00	99.3	30,246	0.33%	大買/
2021/09/29	21.2	127.89	50.2	128.39	129.00	-29	30,977	-0.09%
2021/09/28	82.1	133.26	118	135.83	132.50	-36	32,629	-0.11%	大賣/
2021/09/27	63.2	135.53	31.3	136.12	136.00	31.8	33,739	0.09%
2021/09/24	248.1	131.72	39	130.55	132.00	209.1	34,646	0.60%	大買/鉅額交易
2021/09/23	63	129.18	39.1	128.97	127.00	23.9	35,414	0.07%
2021/09/22	238	129.54	250	130.91	130.00	-12	35,954	-0.03%	大買/大賣/
2021/09/17	180.1	128.69	250.1	130.44	133.00	-70	37,050	-0.19%	大買/大賣/
2021/09/16	41	127.60	220	127.95	128.00	-179	38,257	-0.47%	大賣/鉅額交易
2021/09/15	48.6	127.59	171.1	126.94	126.00	-122.5	38,955	-0.31%	大賣/鉅額交易
2021/09/14	77.1	135.34	27.1	135.31	132.50	50.1	38,952	0.13%
2021/09/13	136.1	138.43	126	142.18	137.00	10.1	38,962	0.03%	大買/大賣/
2021/09/10	96.1	138.43	129.1	137.85	141.00	-33	39,056	-0.08%	大賣/
2021/09/09	45.1	134.99	54.2	135.71	138.00	-9.1	38,969	-0.02%
2021/09/08	87.1	133.39	88.1	133.05	134.00	-1	38,931	0.00%
2021/09/07	207.4	132.55	328	132.24	133.50	-120.6	38,964	-0.31%	大買/大賣/鉅額交易
2021/09/06	28.2	137.88	16.2	138.84	136.50	12	38,825	0.03%
2021/09/03	120.2	139.91	66	140.16	139.00	54.2	38,888	0.14%	大買/
2021/09/02	101.1	144.37	124.4	143.68	140.00	-23.3	38,937	-0.06%	大買/大賣/
2021/09/01	140.1	143.76	187.1	143.56	148.00	-47	38,896	-0.12%	大買/大賣/
2021/08/31	189.3	141.16	41.1	141.23	140.00	148.2	38,843	0.38%	大買/鉅額交易
2021/08/30	26.2	139.67	18	140.06	139.50	8.2	39,138	0.02%
2021/08/27	17.4	138.85	154.1	137.15	139.00	-136.8	39,411	-0.35%	大賣/鉅額交易
2021/08/26	47.2	142.12	27	141.70	140.00	20.2	39,495	0.05%
2021/08/25	26.3	139.99	35.1	140.49	142.00	-8.8	39,566	-0.02%
2021/08/24	86.2	139.23	95	139.50	135.50	-8.8	40,059	-0.02%
2021/08/23	29	140.43	51.6	140.27	140.00	-22.6	40,213	-0.06%
2021/08/20	69.1	133.30	150.1	133.19	133.00	-80.9	40,683	-0.20%	大賣/
2021/08/19	90.5	136.51	124.1	134.78	130.50	-33.7	40,705	-0.08%	大賣/
2021/08/18	197.3	134.05	194.4	135.22	143.00	2.9	41,179	0.01%	大買/大賣/
2021/08/17	213.4	138.68	160.1	137.36	132.50	53.3	41,023	0.13%	大買/大賣/
2021/08/16	171.8	139.22	192.1	138.25	143.50	-20.3	41,087	-0.05%	大買/大賣/
2021/08/13	131.4	142.32	116.1	144.45	140.50	15.3	40,593	0.04%	大買/大賣/
2021/08/12	90.1	157.88	59.1	157.89	156.00	31.1	40,534	0.08%
2021/08/11	160.5	161.05	507	163.94	160.00	-346.5	40,888	-0.85%	大買/大賣/鉅額交易
2021/08/10	65	171.18	102	170.37	173.00	-37	40,474	-0.09%	大賣/
2021/08/09	236.1	172.24	248.1	174.61	170.00	-12	40,505	-0.03%	大買/大賣/
2021/08/06	68.1	182.32	18	182.94	182.50	50.1	40,913	0.12%
2021/08/05	80.1	183.51	91	181.88	185.00	-11	41,731	-0.03%
2021/08/04	245	185.90	363	185.19	182.00	-118	42,340	-0.28%	大買/大賣/鉅額交易
2021/08/03	41	185.06	24.1	186.29	185.50	16.9	42,249	0.04%
2021/08/02	56.1	185.90	56	186.00	183.00	0.1	42,628	0.00%
2021/07/30	175	186.38	95.2	186.26	180.50	79.8	42,590	0.19%	大買/
2021/07/29	385.3	182.06	257.3	183.13	188.50	128	42,758	0.30%	大買/大賣/鉅額交易
2021/07/28	517.5	181.04	1,092	180.38	175.00	-574.5	42,512	-1.35%	大買/大賣/鉅額交易
2021/07/27	441	203.79	554.6	203.29	194.00	-113.6	42,076	-0.27%	大買/大賣/鉅額交易
2021/07/26	280.7	201.96	424	202.37	201.50	-143.3	41,419	-0.35%	大買/大賣/鉅額交易
2021/07/23	959.3	197.90	727.8	200.62	197.00	231.5	41,083	0.56%	大買/大賣/鉅額交易
2021/07/22	652.7	189.51	464.8	192.69	196.50	187.9	39,927	0.47%	大買/大賣/鉅額交易
2021/07/21	430.1	181.93	287.4	181.22	179.00	142.8	38,802	0.37%	大買/大賣/鉅額交易
2021/07/20	405	175.40	429.1	175.35	173.00	-24.1	37,735	-0.06%	大買/大賣/
2021/07/19	95.1	167.68	94	168.93	172.50	1.1	36,614	0.00%
2021/07/16	32.1	165.78	43.2	166.54	163.50	-11.1	36,415	-0.03%
2021/07/15	293	164.34	91	162.48	164.50	202	36,323	0.56%	大買/鉅額交易
2021/07/14	311.1	160.79	229.3	158.73	159.00	81.8	36,166	0.23%	大買/大賣/
2021/07/13	76.7	165.66	204.3	169.87	162.00	-127.6	35,852	-0.36%	大賣/鉅額交易
2021/07/12	415	171.32	137	169.80	171.00	278	35,506	0.78%	大買/大賣/鉅額交易
2021/07/09	113	164.99	73.6	165.91	164.50	39.4	35,077	0.11%	大買/
2021/07/08	62.2	167.73	57	168.24	166.00	5.2	34,874	0.01%
2021/07/07	141.4	170.52	241	168.63	165.00	-99.6	35,149	-0.28%	大買/大賣/
2021/07/06	472.5	174.58	207.1	174.54	172.50	265.4	35,027	0.76%	大買/大賣/鉅額交易
2021/07/05	695.6	180.51	588.2	182.46	170.00	107.4	35,270	0.30%	大買/大賣/鉅額交易
2021/07/02	352.3	166.11	387.2	167.85	174.00	-34.8	34,121	-0.10%	大買/大賣/
2021/07/01	239	164.92	405.1	166.53	158.50	-166.1	33,859	-0.49%	大買/大賣/鉅額交易
2021/06/30	231.5	156.73	188.1	158.64	163.00	43.4	33,203	0.13%	大買/大賣/
2021/06/29	110	156.50	243.1	157.37	154.00	-133.1	32,843	-0.41%	大買/大賣/鉅額交易
2021/06/28	588.1	153.53	516.2	153.75	154.00	71.9	32,911	0.22%	大買/大賣/
2021/06/25	577.1	143.99	388.5	145.24	146.50	188.7	32,506	0.58%	大買/大賣/鉅額交易
2021/06/24	112.6	135.49	99.5	135.47	136.00	13.2	31,619	0.04%	大買/
2021/06/23	15.5	128.86	54	130.81	133.00	-38.5	30,984	-0.12%
2021/06/22	18	123.50	26	123.06	121.00	-8	31,097	-0.03%
2021/06/21	45.6	122.90	372.1	120.82	120.50	-326.6	31,263	-1.04%	大賣/鉅額交易
2021/06/18	40.1	130.64	13	130.65	129.00	27.1	31,803	0.09%
2021/06/17	23.1	129.17	23	129.39	131.50	0.1	31,874	0.00%
2021/06/16	60	131.77	17.4	131.04	129.50	42.6	31,976	0.13%
2021/06/15	31.1	134.96	75.5	134.24	136.00	-44.4	32,598	-0.14%
2021/06/11	38	132.72	45	133.50	131.00	-7	32,521	-0.02%
2021/06/10	54.5	133.52	52	133.35	132.00	2.5	33,066	0.01%
2021/06/09	51	131.11	114.3	131.51	131.50	-63.3	33,186	-0.19%	大賣/
2021/06/08	102	133.56	1,094	131.81	130.50	-992	33,157	-2.99%	大買/大賣/鉅額交易
2021/06/07	64.1	136.02	39	136.04	135.50	25.1	33,082	0.08%
2021/06/04	52	135.24	43	137.28	139.00	9	32,754	0.03%
2021/06/03	30.2	135.53	77.3	135.46	135.50	-47.1	32,674	-0.14%
2021/06/02	126.1	134.53	88	134.89	134.50	38.1	32,743	0.12%	大買/
2021/06/01	131.3	139.59	133.2	140.06	136.50	-1.9	32,623	-0.01%	大買/大賣/
2021/05/31	128	135.96	113.1	135.70	134.00	15	32,109	0.05%	大買/大賣/
2021/05/28	196.3	134.66	115.2	133.94	135.00	81	32,079	0.25%	大買/大賣/
2021/05/27	160	127.94	150.1	127.47	126.50	9.9	31,786	0.03%	大買/大賣/
2021/05/26	244.6	130.87	222.9	130.59	126.00	21.7	31,719	0.07%	大買/大賣/
2021/05/25	414.9	126.08	177.7	125.36	128.50	237.3	31,670	0.75%	大買/大賣/鉅額交易
2021/05/24	137.2	115.73	56	111.69	117.00	81.2	31,912	0.25%	大買/
2021/05/21	107.2	103.33	164	104.09	106.50	-56.8	32,155	-0.18%	大買/大賣/
2021/05/20	177.3	103.84	745.1	102.51	101.50	-567.8	31,940	-1.78%	大買/大賣/鉅額交易
2021/05/19	236.1	110.32	235.6	110.47	112.50	0.5	31,854	0.00%	大買/大賣/
2021/05/18	18.6	105.87	79	106.00	107.00	-60.4	31,891	-0.19%
2021/05/17	65.3	99.80	565.3	99.59	97.70	-500.1	32,241	-1.55%	大賣/鉅額交易
2021/05/14	206.2	115.60	269	111.21	108.50	-62.8	31,922	-0.20%	大買/大賣/
2021/05/13	82.9	114.70	239	113.82	115.00	-156.1	31,103	-0.50%	大賣/鉅額交易
2021/05/12	318.5	115.16	241.9	118.98	112.00	76.6	30,227	0.25%	大買/大賣/
2021/05/11	54.8	124.20	7.4	125.14	124.00	47.4	29,540	0.16%
2021/05/10	160.2	141.40	309.6	142.91	137.50	-149.4	29,435	-0.51%	大買/大賣/鉅額交易
2021/05/07	226.5	133.56	81.2	134.51	139.50	145.3	28,925	0.50%	大買/鉅額交易
2021/05/06	285	128.72	135	128.83	127.00	150	28,709	0.52%	大買/大賣/鉅額交易
2021/05/05	145.5	131.66	189.5	129.82	123.00	-44	28,203	-0.16%	大買/大賣/
2021/05/04	121.3	139.03	1,059	137.19	136.50	-937.7	27,815	-3.37%	大買/大賣/鉅額交易
2021/05/03	127.2	155.47	26.1	155.06	151.50	101.1	27,521	0.37%	大買/鉅額交易
2021/04/29	58	167.62	119.3	167.35	168.00	-61.3	27,241	-0.22%	大賣/
2021/04/28	80	167.46	41.2	168.08	165.00	38.8	27,134	0.14%
2021/04/27	27.1	162.33	93	162.64	164.50	-65.9	26,958	-0.24%
2021/04/26	43	158.88	36	155.68	161.50	7	27,069	0.03%
2021/04/23	61.1	146.67	20.1	149.05	150.00	41	27,253	0.15%
2021/04/22	36.5	146.37	13	154.81	145.00	23.5	27,692	0.08%
2021/04/21	34.6	151.07	41.1	150.73	153.00	-6.5	28,505	-0.02%
2021/04/20	15	143.70	35.5	145.02	147.00	-20.5	28,550	-0.07%
2021/04/19	25	139.70	15	139.47	142.00	10	28,673	0.03%
2021/04/16	33.8	140.17	15.1	141.26	139.50	18.7	28,936	0.06%
2021/04/15	23.2	136.64	11	134.95	137.00	12.2	29,104	0.04%
2021/04/14	77.1	131.84	35	132.50	138.00	42.1	29,421	0.14%
2021/04/13	269.7	145.87	76	144.13	137.50	193.7	29,575	0.65%	大買/鉅額交易
2021/04/12	727	138.87	83.4	137.45	137.00	643.6	29,131	2.21%	大買/鉅額交易
2021/04/09	428.7	137.06	495.7	135.80	131.50	-67.1	28,986	-0.23%	大買/大賣/
2021/04/08	97.9	131.41	112.1	131.34	136.00	-14.1	28,283	-0.05%	大賣/
2021/04/07	266	122.62	165.5	121.52	124.00	100.5	28,316	0.35%	大買/大賣/
2021/04/06	87.5	113.31	106	112.68	116.00	-18.5	28,187	-0.07%	大賣/
2021/04/01	112	107.43	242	107.47	105.50	-130	28,751	-0.45%	大買/大賣/鉅額交易
2021/03/31	146.5	104.82	109.8	104.70	104.00	36.7	28,576	0.13%	大買/大賣/
2021/03/30	352.2	100.30	242.1	99.31	101.50	110.1	28,154	0.39%	大買/大賣/鉅額交易
2021/03/29	117	97.15	118.2	95.49	95.70	-1.2	27,520	0.00%	大買/大賣/
2021/03/26	140.5	93.02	36.4	92.77	93.70	104.1	27,331	0.38%	大買/鉅額交易
2021/03/25	211	92.01	278.5	92.25	90.60	-67.5	27,332	-0.25%	大買/大賣/
2021/03/24	97	95.99	32.2	95.86	95.30	64.8	27,472	0.24%
2021/03/23	851	95.87	82	98.89	95.30	769	27,384	2.81%	大買/鉅額交易
2021/03/22	70	93.93	26	94.01	93.80	44	26,705	0.16%
2021/03/19	89	93.33	8	93.33	93.70	81	26,856	0.30%
2021/03/18	105.2	94.33	124	94.71	94.00	-18.8	26,880	-0.07%	大買/大賣/
2021/03/17	155.5	89.61	59.1	89.74	90.00	96.4	26,435	0.36%	大買/
2021/03/16	110.1	92.22	103	91.75	89.50	7	26,542	0.03%	大買/大賣/
2021/03/15	59	89.79	84.4	90.49	90.10	-25.4	26,602	-0.10%
2021/03/12	70	87.49	106.2	87.45	86.70	-36.2	26,703	-0.14%	大賣/
2021/03/11	27.2	87.95	107	88.54	89.00	-79.8	27,580	-0.29%	大賣/
2021/03/10	53	85.16	20.2	86.10	84.50	32.8	28,013	0.12%
2021/03/09	71	85.40	80.3	85.83	85.10	-9.3	28,215	-0.03%
2021/03/08	110	88.19	132.1	88.14	86.20	-22.1	28,994	-0.08%	大買/大賣/
2021/03/05	272	86.70	150.2	87.17	87.00	121.8	29,820	0.41%	大買/大賣/鉅額交易
2021/03/04	137	88.75	120.9	88.74	87.80	16.1	29,933	0.05%	大買/大賣/
2021/03/03	114.9	87.45	78	88.32	90.60	36.9	29,980	0.12%	大買/
2021/03/02	104	90.74	259	91.33	86.80	-155	30,062	-0.52%	大買/大賣/鉅額交易
2021/02/26	126	90.82	60	90.76	91.40	66	29,945	0.22%	大買/
2021/02/25	239	91.66	287.5	92.91	90.60	-48.5	30,326	-0.16%	大買/大賣/
2021/02/24	190.2	92.92	177	92.51	92.10	13.2	30,487	0.04%	大買/大賣/
2021/02/23	202	84.96	203	83.69	86.00	-1	29,911	0.00%	大買/大賣/
2021/02/22	133.6	80.05	60	81.39	82.30	73.6	29,065	0.25%	大買/
2021/02/19	158	74.26	204	74.68	74.90	-46	28,805	-0.16%	大買/大賣/
2021/02/18	172.2	72.55	305	71.47	72.60	-132.8	28,339	-0.47%	大買/大賣/鉅額交易
2021/02/17	257.1	69.02	62	68.51	69.10	195.1	27,549	0.71%	大買/鉅額交易
2021/02/05	83	63.04	62	63.04	62.90	21	26,889	0.08%
2021/02/04	59	62.43	30.2	62.37	62.30	28.8	26,811	0.11%
2021/02/03	47	61.75	45.4	61.57	61.50	1.6	26,732	0.01%
2021/02/02	82	60.94	23	61.41	61.00	59	26,724	0.22%
2021/02/01	10	59.17	34	58.80	59.60	-24	26,712	-0.09%
2021/01/29	39.2	59.63	30	59.24	58.50	9.2	26,606	0.03%
2021/01/28	98.2	59.35	64	59.43	59.00	34.2	26,521	0.13%
2021/01/27	32	62.18	6	62.20	61.90	26	26,408	0.10%
2021/01/26	106	62.71	61	63.19	62.50	45	26,334	0.17%	大買/
2021/01/25	46.2	62.82	27.5	62.54	63.50	18.7	26,208	0.07%
2021/01/22	16	62.93	35	62.50	63.00	-19	26,023	-0.07%
2021/01/21	21	63.07	14.2	63.44	63.00	6.8	25,907	0.03%
2021/01/20	92.5	62.66	102	63.12	61.90	-9.5	25,707	-0.04%	大賣/
2021/01/19	99	66.88	22	66.56	65.30	77	25,404	0.30%
2021/01/18	85	65.96	28	66.01	66.10	57	25,198	0.23%
2021/01/15	128	67.54	105	67.22	66.00	23	24,967	0.09%	大買/大賣/
2021/01/14	170	66.79	270	66.89	69.50	-100	24,560	-0.41%	大買/大賣/
2021/01/13	426	62.97	24	63.23	64.20	402	23,805	1.69%	大買/鉅額交易
2021/01/12	40	62.53	22	62.82	61.90	18	23,653	0.08%
2021/01/11	80	64.74	207	64.30	64.20	-127	23,474	-0.54%	大賣/鉅額交易
2021/01/08	34	63.24	29	63.16	63.50	5	23,227	0.02%
2021/01/07	88.1	62.93	45	63.56	64.30	43.1	23,033	0.19%
2021/01/06	48	61.58	93.3	62.26	61.60	-45.3	22,772	-0.20%
2021/01/05	75	64.61	126	64.51	63.40	-51	22,621	-0.23%	大賣/
2021/01/04	98.1	65.88	176	66.18	66.00	-78	22,408	-0.35%	大賣/
2020/12/31	165.3	64.34	389	64.00	64.70	-223.8	21,919	-1.02%	大買/大賣/鉅額交易
2020/12/30	246	64.38	107	64.25	63.70	139	21,457	0.65%	大買/大賣/鉅額交易
2020/12/29	500	63.58	306	64.53	62.10	194	20,765	0.93%	大買/大賣/鉅額交易
2020/12/28	299	65.32	171	64.67	65.80	128	19,867	0.64%	大買/大賣/鉅額交易
2020/12/25	76	59.06	62	59.15	59.90	14	18,841	0.07%
2020/12/24	166	58.26	37	58.13	57.90	129	18,434	0.70%	大買/鉅額交易
2020/12/23	44	57.03	29	56.94	57.50	15	18,058	0.08%
2020/12/22	27	55.74	44	56.35	55.50	-17	17,830	-0.10%
2020/12/21	47	56.76	25	57.20	56.10	22	17,535	0.13%
2020/12/18	194	57.98	343	57.82	57.50	-149	17,267	-0.86%	大買/大賣/鉅額交易
2020/12/17	62	55.32	303	55.58	56.30	-241	16,651	-1.45%	大賣/鉅額交易
2020/12/16	112	55.27	157	55.18	55.20	-45	16,400	-0.27%	大買/大賣/
2020/12/15	62	55.04	47	54.53	54.60	15	16,209	0.09%
2020/12/14	99	57.91	96	57.57	56.80	3	15,845	0.02%
2020/12/11	85	57.55	56	58.77	57.40	29	15,579	0.19%
2020/12/10	38	59.00	22	58.60	58.60	16	15,224	0.11%
2020/12/09	54.1	61.44	345	61.30	60.40	-290.9	14,889	-1.95%	大賣/鉅額交易
2020/12/08	352	59.12	526	58.86	59.00	-174	14,047	-1.24%	大買/大賣/鉅額交易
2020/12/07	679	58.16	225	58.65	60.10	454	13,521	3.36%	大買/大賣/鉅額交易
2020/12/04	295	55.64	255	55.54	54.70	40	12,300	0.33%	大買/大賣/
2020/12/03	187	53.69	222	53.86	53.90	-35	11,514	-0.30%	大買/大賣/
2020/12/02	422	56.00	192.8	56.05	55.20	229.2	11,077	2.07%	大買/大賣/鉅額交易
2020/12/01	348.6	54.01	279.5	53.95	55.50	69.1	9,964	0.69%	大買/大賣/
2020/11/30	94.2	51.02	164	51.41	50.50	-69.8	8,748	-0.80%	大賣/
2020/11/27	84	50.49	125	49.92	50.30	-41	8,301	-0.49%	大賣/
2020/11/26	264	50.37	170	50.84	50.00	94	7,875	1.19%	大買/大賣/
2020/11/25	182	48.74	21	49.63	49.00	161	7,248	2.22%	大買/鉅額交易
2020/11/24	165	51.59	263	51.09	49.70	-98	6,773	-1.45%	大買/大賣/
2020/11/23	274.6	49.73	350	50.36	51.30	-75.4	5,808	-1.30%	大買/大賣/
2020/11/20	139.4	45.79	86	45.12	46.65	53.4	4,521	1.18%	大買/
2020/11/19	7	41.66	62.1	42.46	42.45	-55.1	3,918	-1.41%
2020/11/18	35.1	41.75	2	41.75	41.70	33.1	3,891	0.85%
2020/11/17	38	41.94	6	42.13	41.80	32	3,919	0.82%
2020/11/16	18	41.94	26	42.20	42.20	-8	3,987	-0.20%
2020/11/13	1	40.90	2	41.38	41.40	-1	4,071	-0.02%
2020/11/12	20.1	40.92	89	41.21	41.35	-68.9	4,204	-1.64%
2020/11/11	32	41.99	95	41.82	41.85	-63	4,148	-1.52%
2020/11/10	47	42.23	6	42.64	42.30	41	4,128	0.99%
2020/11/09	94	43.21	8	43.56	43.70	86	4,027	2.14%
2020/11/06	0	0.00	9	41.90	41.75	-9	3,842	-0.23%
2020/11/05	0	0.00	2	42.00	42.00	-2	3,825	-0.05%
2020/11/04	4	42.18	17	42.26	42.75	-13	3,806	-0.34%
2020/11/03	127	41.47	4	41.39	41.10	123	3,727	3.30%	大買/鉅額交易
2020/11/02	93	41.50	0	0.00	40.60	93	3,749	2.48%
2020/10/30	15	42.13	26	42.04	41.95	-11	3,713	-0.30%
2020/10/29	0	0.00	16	41.85	42.05	-16	3,686	-0.43%
2020/10/28	18	42.01	31	41.99	42.00	-13	3,719	-0.35%
2020/10/27	22	41.98	31	42.26	42.20	-9	3,696	-0.24%
2020/10/26	44	42.74	5	42.88	42.50	39	3,671	1.06%
2020/10/23	10	42.76	30	42.90	43.30	-20	3,587	-0.56%
2020/10/22	39	42.43	35	42.42	42.50	4	3,533	0.11%
2020/10/21	17	42.43	62	42.51	42.75	-45	3,440	-1.31%
2020/10/20	14	41.30	14	41.15	41.45	0	3,270	0.00%
2020/10/19	6	41.47	14	41.39	41.60	-8	3,252	-0.25%
2020/10/16	20	41.22	3	41.63	40.70	17	3,215	0.53%
2020/10/15	1	41.40	42	41.18	41.30	-41	3,237	-1.27%
2020/10/14	45	40.77	49	40.98	40.80	-4	3,161	-0.13%
2020/10/13	12	39.78	35.2	39.71	40.45	-23.2	3,027	-0.77%
2020/10/12	11	38.55	11	39.30	38.55	0	2,857	0.00%
2020/10/08	0	0.00	11	37.70	37.70	-11	2,776	-0.40%
2020/10/07	0	0.00	2	37.15	37.30	-2	2,815	-0.07%
2020/09/28	10	36.07	2	36.63	36.90	8	3,340	0.24%
2020/09/25	3	35.28	0	0.00	35.70	3	3,388	0.09%
2020/09/24	7	37.14	4	37.55	36.70	3	3,390	0.09%
2020/09/23	1	37.85	2	37.75	38.00	-1	3,426	-0.03%
2020/09/22	2	37.93	2	37.83	37.80	0	3,462	0.00%
2020/09/21	4	38.50	0	0.00	38.30	4	3,456	0.12%
2020/09/18	18	38.77	0	0.00	38.70	18	3,468	0.52%
2020/09/17	7	38.84	3	39.00	38.90	4	3,474	0.12%
2020/09/16	9	39.09	9	39.44	38.75	0	3,468	0.00%
2020/09/15	10	37.92	17	38.20	38.70	-7	3,427	-0.21%
2020/09/14	20	37.14	0	0.00	37.25	20	3,332	0.60%
2020/09/11	1	37.00	1	36.55	36.55	0	3,336	0.00%
2020/09/10	2	37.13	5	37.55	36.85	-3	3,337	-0.09%
2020/09/09	98	36.87	1	37.00	36.85	97	3,343	2.90%
2020/09/08	100	37.00	0	0.00	37.10	100	3,368	2.97%
2020/09/07	2	36.75	19	36.87	37.00	-17	3,415	-0.50%
2020/09/03	11	37.21	4	37.31	37.00	7	3,590	0.19%
2020/09/02	0	0.00	1	37.00	36.70	-1	3,618	-0.03%
2020/09/01	16	36.34	0	0.00	36.40	16	3,637	0.44%
2020/08/31	15	36.47	1	36.45	36.40	14	3,728	0.38%
2020/08/28	22	36.29	2	36.18	36.40	20	3,821	0.52%
2020/08/27	2	36.60	0.2	36.75	36.40	1.8	3,944	0.05%
2020/08/26	0	0.00	1	36.45	36.70	-1	3,984	-0.03%
2020/08/25	4	36.46	0	0.00	36.45	4	4,068	0.10%
2020/08/24	1.2	35.69	3	36.22	36.30	-1.8	4,067	-0.05%
2020/08/21	3	36.02	0	0.00	36.20	3	4,088	0.07%
2020/08/20	22	36.51	9	37.08	35.80	13	4,089	0.32%
2020/08/19	31.1	39.73	12	40.69	38.70	19.1	4,086	0.47%
2020/08/18	37	40.38	157.1	40.87	41.00	-120.1	3,993	-3.01%	大賣/鉅額交易
2020/08/17	8	39.15	7	39.81	40.00	1	3,930	0.03%
2020/08/14	5	38.50	3	38.48	38.75	2	3,960	0.05%
2020/08/13	1	39.30	0	0.00	39.05	1	4,036	0.02%
2020/08/12	2	39.43	19	39.34	39.30	-17	4,163	-0.41%
2020/08/11	0	0.00	8	39.44	39.10	-8	4,287	-0.19%
2020/08/10	119.2	39.37	0	0.00	39.10	119.2	4,881	2.44%	大買/鉅額交易
2020/08/07	1	40.00	0	0.00	40.10	1	4,998	0.02%
2020/08/06	36	40.67	60.1	41.01	40.65	-24.1	5,173	-0.47%
2020/08/05	0	0.00	2	40.35	40.40	-2	5,266	-0.04%
2020/08/04	2	39.70	0	0.00	39.80	2	5,351	0.04%
2020/08/03	46	40.27	46	40.76	40.00	0	5,469	0.00%
2020/07/31	0	0.00	12.1	39.76	39.80	-12.1	5,515	-0.22%
2020/07/30	29	39.49	36	39.53	39.30	-7	5,584	-0.13%
2020/07/29	101	38.28	22	38.36	38.40	79	5,681	1.39%	大買/
2020/07/28	165	38.60	54	39.37	38.00	111	5,800	1.91%	大買/鉅額交易
2020/07/27	0	0.00	22	38.99	38.95	-22	5,966	-0.37%
2020/07/24	6.1	39.69	5	39.83	38.70	1.1	6,251	0.02%
2020/07/23	10	39.24	8.1	39.76	39.50	1.9	6,521	0.03%
2020/07/22	32	39.35	8.1	39.53	39.40	23.9	6,545	0.36%
2020/07/21	49	38.75	66.1	38.71	38.95	-17.1	6,536	-0.26%
2020/07/20	16	36.44	1	36.70	36.85	15	6,465	0.23%
2020/07/17	2	37.15	5	37.38	37.05	-3	6,498	-0.05%
2020/07/16	1.1	37.87	1	37.75	37.25	0.1	6,544	0.00%
2020/07/15	2	38.13	2	37.45	37.40	0	6,545	0.00%
2020/07/14	49.1	38.07	9	37.49	37.65	40.1	6,611	0.61%
2020/07/13	30	38.54	3.1	38.55	38.60	26.9	6,649	0.41%
2020/07/10	34.1	38.99	25	38.74	38.45	9.1	6,730	0.14%
2020/07/09	74	41.99	113.1	42.16	40.40	-39.1	6,717	-0.58%	大賣/
2020/07/08	6	40.40	15	40.06	40.05	-9	6,447	-0.14%
2020/07/07	3	39.67	0	39.35	39.35	3	6,435	0.05%
2020/07/06	26	39.68	11	40.19	40.05	15	6,414	0.23%
2020/07/03	16.3	38.97	15	39.32	39.10	1.3	6,373	0.02%
2020/07/02	3	39.30	12.1	39.64	40.20	-9.1	6,358	-0.14%
2020/07/01	8	39.23	49	39.26	39.40	-41	6,338	-0.65%
2020/06/30	10	38.59	0	0.00	38.65	10	6,306	0.16%
2020/06/29	0.1	38.50	3	38.70	38.45	-2.9	6,310	-0.05%
2020/06/24	0	0.00	54	39.10	39.00	-54	6,294	-0.86%
2020/06/23	95	38.77	6	39.50	38.65	89	6,308	1.41%
2020/06/22	0	0.00	54	39.21	39.05	-54	6,307	-0.86%
2020/06/19	51	38.69	8	39.01	38.65	43	6,320	0.68%
2020/06/18	6	38.47	0	0.00	38.50	6	6,309	0.10%
2020/06/17	3	38.50	0	0.00	38.50	3	6,303	0.05%
2020/06/16	7	38.75	12.1	38.70	38.75	-5.1	6,325	-0.08%
2020/06/15	6.1	38.59	1	39.40	38.00	5.1	6,365	0.08%
2020/06/12	26	38.57	5	38.35	38.95	21	6,356	0.33%
2020/06/11	73	40.23	37	39.61	39.30	36	6,338	0.57%
2020/06/10	35	42.09	7	42.31	42.50	28	6,222	0.45%
2020/06/09	18	42.09	1	42.05	42.00	17	6,293	0.27%
2020/06/08	19	42.22	3	42.12	41.85	16	6,372	0.25%
2020/06/05	44	42.63	52	42.59	42.40	-8	6,500	-0.12%
2020/06/04	55	42.12	102	42.28	42.25	-47	6,432	-0.73%	大賣/
2020/06/03	58	42.00	111	42.13	42.05	-53	6,363	-0.83%	大賣/
2020/06/02	41	41.11	1	40.95	40.80	40	6,248	0.64%
2020/06/01	31	41.57	0	0.00	41.40	31	6,234	0.50%
2020/05/29	6	40.43	2	40.65	40.85	4	6,151	0.07%
2020/05/28	8	40.83	5	41.42	40.40	3	6,150	0.05%
2020/05/27	55	40.72	32	40.91	40.60	23	6,104	0.38%
2020/05/26	83	41.02	86	41.39	41.40	-3	6,071	-0.05%
2020/05/25	3	40.58	5	40.93	40.65	-2	5,962	-0.03%
2020/05/22	10	40.20	6	41.18	40.00	4	5,905	0.07%
2020/05/21	9	41.64	11	41.76	42.15	-2	5,818	-0.03%
2020/05/20	23	41.85	23	41.93	41.65	0	5,792	0.00%
2020/05/19	9	42.14	2	42.45	42.75	7	5,728	0.12%
2020/05/18	43	42.71	134	42.64	41.75	-91	5,597	-1.63%	大賣/
2020/05/15	266	43.52	331	43.54	42.60	-65	5,475	-1.19%	大買/大賣/
2020/05/14	13	42.92	47	43.24	42.00	-34	4,877	-0.70%
2020/05/13	98	42.99	64	43.10	42.95	34	4,760	0.71%
2020/05/12	9	43.04	34	42.18	43.20	-25	4,578	-0.55%
2020/05/11	13	41.85	17	42.23	41.20	-4	4,449	-0.09%
2020/05/08	43	42.72	52	42.76	42.50	-9	4,333	-0.21%
2020/05/07	13	41.92	7	42.22	42.20	6	4,200	0.14%
2020/05/06	7	41.64	1	41.95	41.40	6	4,096	0.15%
2020/05/05	21	42.27	2	41.45	41.80	19	4,017	0.47%
2020/05/04	11	40.92	36	41.26	41.40	-25	3,911	-0.64%
2020/04/30	17	42.15	27	41.19	41.00	-10	3,808	-0.26%
2020/04/29	43	40.41	282	40.30	40.80	-239	3,629	-6.58%	大賣/鉅額交易
2020/04/28	64	39.99	49	40.14	40.10	15	3,359	0.45%
2020/04/27	7	37.27	17	37.34	37.80	-10	3,115	-0.32%
2020/04/24	15	37.02	13	37.20	36.75	2	3,089	0.06%
2020/04/23	8	36.84	0	0.00	36.70	8	3,081	0.26%
2020/04/22	3	35.73	79	36.08	36.60	-76	3,077	-2.47%
2020/04/21	60	36.39	60	36.10	36.25	0	3,107	0.00%
2020/04/20	49	35.96	3	35.87	35.90	46	3,168	1.45%
2020/04/17	0	0.00	2	36.15	35.80	-2	3,186	-0.06%
2020/04/16	43	35.74	37	35.80	35.85	6	3,137	0.19%
2020/04/15	16	34.88	38	35.21	34.55	-22	3,158	-0.70%
2020/04/14	30	34.30	8	33.44	34.15	22	3,136	0.70%
2020/04/13	0	0.00	1	32.95	32.70	-1	3,109	-0.03%
2020/04/10	6	32.11	11	32.55	32.70	-5	3,089	-0.16%
2020/04/09	1	32.20	13	31.93	32.20	-12	3,138	-0.38%
2020/04/08	1	31.35	2	31.73	31.80	-1	3,252	-0.03%
2020/04/07	2	31.03	6	31.16	31.15	-4	3,257	-0.12%
2020/04/06	0	0.00	1	29.45	30.40	-1	3,275	-0.03%
2020/04/01	1	28.85	1	28.90	28.90	0	3,385	0.00%
2020/03/31	0	28.50	0	0.00	28.30	0	3,464	0.00%
2020/03/30	1	27.35	1	28.00	28.15	0	3,723	0.00%
2020/03/26	1	27.15	0	0.00	27.60	1	3,943	0.03%
2020/03/19	1	24.10	0	0.00	24.05	1	4,945	0.02%
2020/03/18	1	27.95	14	26.70	26.70	-13	4,927	-0.26%
2020/03/17	1	27.50	10	28.60	27.50	-9	4,914	-0.18%
2020/03/16	2	29.55	0	0.00	28.50	2	4,911	0.04%
2020/03/13	4	29.30	7	29.64	30.50	-3	4,885	-0.06%
2020/03/12	74	34.60	71	33.25	32.50	3	4,786	0.06%
2020/03/11	12	36.30	23	36.43	36.00	-11	4,664	-0.24%
2020/03/10	0	0.00	1	34.25	34.00	-1	4,501	-0.02%
2020/03/09	2	34.15	0	0.00	33.85	2	4,461	0.04%
2020/03/06	0	0.00	5	35.99	35.95	-5	4,420	-0.11%
2020/03/05	16	36.67	3	36.25	36.10	13	4,402	0.30%
2020/03/03	0	35.55	1	35.55	35.55	-1	4,345	-0.02%
2020/02/27	0	0.00	2	34.15	34.35	-2	4,324	-0.05%
2020/02/26	1	35.40	3	35.50	35.05	-2	4,297	-0.05%
2020/02/25	0	0.00	5	35.32	35.45	-5	4,284	-0.12%
2020/02/24	0	0.00	1	35.50	35.45	-1	4,266	-0.02%
2020/02/21	1	36.45	4	36.61	36.05	-3	4,250	-0.07%
2020/02/20	2	36.68	12	36.12	36.95	-10	4,202	-0.24%
2020/02/19	3	35.70	1	35.90	35.70	2	4,172	0.05%
2020/02/18	3	36.12	5	36.07	35.80	-2	4,155	-0.05%
2020/02/17	6	35.53	2	35.83	35.75	4	4,127	0.10%
2020/02/14	3	35.90	8	35.84	36.00	-5	4,107	-0.12%
2020/02/13	1	35.35	4	35.36	35.30	-3	4,068	-0.07%
2020/02/12	3	35.00	5	35.17	35.15	-2	4,048	-0.05%
2020/02/06	0	0.00	2	34.93	34.95	-2	3,996	-0.05%
2020/02/05	6	34.04	3	34.25	34.55	3	3,978	0.08%
2020/02/04	14	34.45	2	34.78	34.40	12	3,949	0.30%
2020/02/03	1	31.80	6	32.38	33.35	-5	3,922	-0.13%
2020/01/31	2	34.75	0	0.00	34.25	2	3,872	0.05%
2020/01/30	0	0.00	45	34.51	34.15	-45	3,855	-1.17%
2020/01/20	1	38.00	12	38.10	37.90	-11	3,774	-0.29%
2020/01/17	11	38.32	7	38.09	38.00	4	3,745	0.11%
2020/01/16	5	38.13	31	38.34	38.10	-26	3,723	-0.70%
2020/01/15	3	38.70	6	38.77	38.65	-3	3,685	-0.08%
2020/01/14	20	38.91	106	38.68	39.55	-86	3,599	-2.39%	大賣/
2020/01/13	5	38.11	0	0.00	38.20	5	3,464	0.14%
2020/01/10	33	38.11	2	38.20	38.20	31	3,435	0.90%
2020/01/09	4	38.76	137	38.76	38.40	-133	3,388	-3.92%	大賣/鉅額交易
2020/01/08	35	38.07	33	38.01	37.70	2	3,270	0.06%
2020/01/07	44	36.95	29	37.12	37.90	15	3,176	0.47%
2020/01/06	66	37.55	5	37.90	37.70	61	3,108	1.96%
2020/01/03	4	37.78	11	37.77	37.75	-7	3,076	-0.23%
2020/01/02	12	38.78	13	39.15	38.95	-1	2,986	-0.03%
2019/12/31	0	0.00	3	38.37	38.90	-3	2,842	-0.11%
2019/12/30	1	38.60	10	38.70	38.70	-9	2,813	-0.32%
2019/12/27	11	39.15	5	39.51	38.80	6	2,764	0.22%
2019/12/26	78	38.79	7	39.01	38.60	71	2,610	2.72%
2019/12/25	147	39.77	85	39.65	39.70	62	2,519	2.46%	大買/
2019/12/24	7	38.58	15	38.42	38.60	-8	2,254	-0.35%
2019/12/23	6	37.82	5	38.26	38.10	1	2,078	0.05%
2019/12/20	4	38.18	11	38.13	38.30	-7	2,003	-0.35%
2019/12/19	63	38.36	112	37.83	38.80	-49	1,924	-2.55%	大賣/
2019/12/18	105	36.91	52	37.17	36.95	53	1,432	3.70%	大買/
2019/12/17	2	34.00	2	34.20	34.25	0	1,122	0.00%
2019/12/16	6	33.73	45	33.70	33.70	-39	1,045	-3.73%
2019/12/12	2	33.25	22	33.11	33.35	-20	992	-2.02%
2019/12/11	1	33.00	2	33.15	33.30	-1	980	-0.10%
2019/12/10	4	33.35	6	32.60	33.50	-2	956	-0.21%
2019/12/09	0	32.05	0	0.00	32.15	0	957	0.00%
2019/12/03	0	0.00	3	32.00	32.15	-3	1,123	-0.27%
2019/12/02	0.1	31.50	5	31.90	31.50	-4.9	1,157	-0.42%
2019/11/29	5	32.20	0	0.00	31.75	5	1,163	0.43%
2019/11/28	1	32.60	2	32.65	32.45	-1	1,158	-0.09%
2019/11/25	1	32.15	0	0.00	32.00	1	1,140	0.09%
2019/11/22	0	0.00	2	31.90	31.75	-2	1,135	-0.18%
2019/11/19	5	31.90	2	32.00	32.00	3	1,154	0.26%
2019/11/15	2	30.90	5	30.95	30.85	-3	1,150	-0.26%
2019/11/13	3	31.00	0	0.00	30.90	3	1,148	0.26%
2019/11/11	1	31.50	0	0.00	30.70	1	1,154	0.09%
2019/11/07	6	31.97	0	0.00	31.60	6	1,154	0.52%
2019/11/06	0	0.00	2	32.50	32.05	-2	1,148	-0.17%
2019/11/05	5	32.30	0	0.00	32.25	5	1,145	0.44%
2019/11/04	16	31.98	6	32.25	32.35	10	1,151	0.87%
2019/11/01	2	32.00	0	0.00	31.90	2	1,152	0.17%
2019/10/31	3	32.07	0	0.00	32.00	3	1,160	0.26%
2019/10/30	6	32.59	0	0.00	32.45	6	1,154	0.52%
2019/10/29	1	32.65	4	33.09	32.75	-3	1,160	-0.26%
2019/10/28	3	32.60	0	0.00	32.55	3	1,169	0.26%
2019/10/24	2	32.23	0	0.00	32.90	2	1,219	0.16%
2019/10/22	3	32.25	0	0.00	32.30	3	1,286	0.23%
2019/10/17	1	31.95	0	0.00	31.80	1	1,317	0.08%
2019/10/14	2	32.40	0	0.00	32.20	2	1,352	0.15%
2019/10/09	2	32.50	0	0.00	32.50	2	1,381	0.14%
2019/10/01	1	33.05	0	0.00	33.10	1	1,516	0.07%
2019/09/26	2.2	33.78	4	33.69	33.60	-1.8	1,522	-0.12%
2019/09/25	4	33.73	5	33.43	33.90	-1	1,527	-0.07%
2019/09/24	0	0.00	5	34.05	34.10	-5	1,514	-0.33%
2019/09/23	14	34.80	16.1	34.82	35.00	-2.1	1,484	-0.14%
2019/09/20	2	33.98	3	34.32	34.05	-1	1,427	-0.07%
2019/09/18	1	33.70	0	0.00	33.70	1	1,382	0.07%
2019/09/17	0	0.00	5	33.98	34.10	-5	1,365	-0.37%
2019/09/16	4	33.41	4	33.54	33.55	0	1,354	0.00%
2019/09/12	1	33.70	0	0.00	33.70	1	1,348	0.07%
2019/09/11	4	34.45	2	34.53	33.90	2	1,340	0.15%
2019/09/10	0	0.00	2	34.20	34.50	-2	1,292	-0.15%
2019/09/09	3	34.00	2	34.15	33.85	1	1,270	0.08%
2019/09/06	9	34.32	3	34.55	34.15	6	1,250	0.48%
2019/09/05	8	34.36	21	34.44	34.15	-13	1,194	-1.09%
2019/09/04	2	33.13	1	33.25	33.25	1	1,084	0.09%
2019/08/29	7	32.15	0	0.00	32.25	7	1,026	0.68%
2019/08/28	39	32.57	1	32.55	32.45	38	1,020	3.72%
2019/08/27	0	0.00	5	32.20	32.10	-5	1,012	-0.49%
2019/08/26	1.3	32.18	0	0.00	32.10	1.3	1,013	0.13%
2019/08/23	0	0.00	50	32.60	32.70	-50	1,009	-4.95%
2019/08/22	5	32.35	5	32.25	32.50	0	1,003	0.00%
2019/08/21	10	32.80	2	32.85	32.80	8	998	0.80%
2019/08/19	39	32.13	0	0.00	32.00	39	983	3.97%
2019/08/16	99	31.65	0	0.00	31.50	99	985	10.05%
2019/08/15	1	30.85	0	0.00	31.05	1	983	0.10%
2019/08/14	1	31.60	0	0.00	31.30	1	982	0.10%
2019/08/13	1	31.20	0	0.00	31.15	1	977	0.10%
2019/08/12	0	0.00	1	31.80	31.65	-1	981	-0.10%
2019/08/06	0	0.00	20	30.60	30.85	-20	974	-2.05%
2019/08/05	2	31.35	2	31.20	31.20	0	975	0.00%
2019/08/02	3	32.12	0	0.00	32.05	3	980	0.31%
2019/08/01	1	32.85	2	33.00	32.85	-1	984	-0.10%
2019/07/31	4	32.88	0	0.00	32.95	4	986	0.41%
2019/07/30	5	33.21	7	33.50	33.20	-2	980	-0.20%
2019/07/29	6	34.34	3	34.20	34.30	3	959	0.31%
2019/07/26	4	34.25	15	34.27	34.25	-11	944	-1.16%
2019/07/25	19	34.03	3	33.98	33.75	16	909	1.76%
2019/07/24	6	33.71	12	33.95	33.95	-6	873	-0.69%
2019/07/23	0	0.00	1	33.50	33.10	-1	844	-0.12%
2019/07/22	1	32.80	8	32.93	32.80	-7	825	-0.85%
2019/07/19	5	33.19	0	0.00	32.80	5	830	0.60%
2019/07/18	0	0.00	35	32.91	32.90	-35	828	-4.22%
2019/07/17	2	32.85	1	32.80	32.65	1	852	0.12%
2019/07/16	0	0.00	10	33.19	33.00	-10	980	-1.02%
2019/07/15	2	33.90	37	33.90	33.70	-35	1,057	-3.31%
2019/07/12	34	33.26	25	33.24	33.50	9	1,028	0.88%
2019/07/11	26	32.96	29	32.88	33.25	-3	998	-0.30%
2019/07/10	1	31.70	1	31.85	31.80	0	915	0.00%
2019/07/09	0	0.00	2	31.18	31.35	-2	910	-0.22%
2019/07/08	10	31.02	4	30.85	30.85	6	909	0.66%
2019/07/05	1	31.30	0	0.00	31.30	1	911	0.11%
2019/07/04	0	0.00	1	31.25	31.30	-1	912	-0.11%
2019/07/03	2	30.90	2	31.05	30.90	0	911	0.00%
2019/07/02	1	32.30	15	32.40	32.30	-14	905	-1.55%
2019/07/01	1	32.50	15	32.58	32.60	-14	896	-1.56%
2019/06/28	5	32.64	19	32.66	32.30	-14	892	-1.57%
2019/06/20	0	0.00	1	31.15	31.15	-1	882	-0.11%
2019/06/19	1	30.70	0	0.00	30.90	1	895	0.11%
2019/06/18	0	0.00	31	30.39	30.35	-31	901	-3.44%
2019/06/17	0	0.00	0	30.65	30.65	0	909	0.00%
2019/06/12	0	0.00	1	30.50	30.50	-1	942	-0.11%
2019/06/10	0	0.00	2	30.05	30.05	-2	940	-0.21%
2019/06/06	2	29.80	0	0.00	29.75	2	944	0.21%
2019/06/05	3	30.00	0	0.00	29.95	3	948	0.32%
2019/06/04	1	29.90	0	0.00	29.80	1	951	0.11%
2019/06/03	1	29.70	1	29.70	29.95	0	957	0.00%
2019/05/29	1	29.05	1	29.20	29.10	0	959	0.00%
2019/05/28	0	0.00	2	29.75	28.80	-2	971	-0.21%
2019/05/27	6	29.58	0	0.00	29.70	6	1,002	0.60%
2019/05/24	0	0.00	10.3	29.25	29.45	-10.3	1,008	-1.02%
2019/05/20	0	0.00	0	29.95	29.75	0	1,048	0.00%
2019/05/17	30	30.45	0	0.00	29.95	30	1,052	2.85%
2019/05/15	0	0.00	0.1	31.05	30.85	-0.1	1,056	-0.01%
2019/05/13	0	0.00	2	30.80	30.10	-2	1,081	-0.18%
2019/05/10	1	31.45	5	31.30	31.20	-4	1,076	-0.37%
2019/05/09	5	31.61	3	32.00	31.10	2	1,069	0.19%
2019/05/07	0	0.00	12	32.74	32.65	-12	1,074	-1.12%
2019/05/03	0	0.00	13	33.35	33.35	-13	1,075	-1.21%
2019/05/02	5	32.54	0	0.00	32.80	5	1,073	0.47%
2019/04/29	4	33.11	1	32.50	32.50	3	1,075	0.28%
2019/04/26	0	0.00	11	33.43	33.40	-11	1,063	-1.03%
2019/04/25	6	33.95	32	33.93	33.90	-26	1,099	-2.36%
2019/04/24	6	34.03	10	34.09	33.60	-4	1,102	-0.36%
2019/04/23	6	34.47	8	33.98	34.15	-2	1,086	-0.18%
2019/04/22	18	34.98	66	35.08	34.90	-48	1,043	-4.60%
2019/04/19	69	33.77	89	33.79	34.35	-20	904	-2.21%
2019/04/18	0	0.00	15	32.37	32.30	-15	797	-1.88%
2019/04/17	0	0.00	11	32.50	32.50	-11	791	-1.39%
2019/04/16	1	31.85	0	0.00	32.05	1	775	0.13%
2019/04/15	4	31.93	3	32.20	32.00	1	772	0.13%
2019/04/12	12	32.08	0	31.90	32.05	12	768	1.56%
2019/04/11	5	32.59	0	0.00	32.35	5	768	0.65%
2019/04/10	1	32.70	0	0.00	33.05	1	759	0.13%
2019/04/09	4	33.09	0	0.00	33.10	4	757	0.53%
2019/04/08	2	33.05	0	0.00	33.05	2	754	0.27%
2019/04/03	0	32.70	0	0.00	32.85	0	744	0.00%
2019/04/02	0	0.00	19	32.44	32.50	-19	741	-2.56%
2019/03/29	4	31.56	3	31.70	31.55	1	724	0.14%
2019/03/28	8	31.87	3	31.85	31.90	5	722	0.69%
2019/03/27	16	32.06	0	0.00	32.05	16	719	2.23%
2019/03/26	12	32.40	0	0.00	32.30	12	717	1.67%
2019/03/25	9	32.29	1	32.15	32.30	8	729	1.10%
2019/03/22	9	33.05	1	33.00	32.95	8	727	1.10%
2019/03/21	2	32.88	2	32.85	32.85	0	715	0.00%
2019/03/20	0	32.85	0	0.00	32.85	0	705	0.00%
2019/03/19	13	32.64	10	32.70	32.65	3	705	0.43%
2019/03/18	15	32.80	1	32.95	32.80	14	694	2.02%
2019/03/14	0	0.00	5	33.13	33.20	-5	686	-0.73%
2019/03/12	1	33.40	0	0.00	33.25	1	708	0.14%
2019/03/07	4	33.20	0	0.00	33.20	4	748	0.53%
2019/03/06	2	33.85	4	33.85	33.90	-2	765	-0.26%
2019/03/05	18	33.80	25	33.65	33.80	-7	787	-0.89%
2019/03/04	15	33.97	0	0.00	34.05	15	789	1.90%
2019/02/27	22	33.84	1	33.90	34.10	21	791	2.65%
2019/02/26	9	34.71	14	34.60	34.00	-5	786	-0.64%
2019/02/25	4	33.95	25	33.92	34.00	-21	760	-2.76%
2019/02/22	7	33.72	10	33.98	33.70	-3	757	-0.40%
2019/02/21	13	33.48	1	33.65	33.70	12	743	1.61%
2019/02/20	1	33.45	0	0.00	33.40	1	736	0.14%
2019/02/19	35	33.39	24	33.61	33.40	11	738	1.49%
2019/02/18	25	32.99	0	0.00	33.00	25	723	3.45%
2019/02/15	2	33.00	0	0.00	32.80	2	721	0.28%
2019/02/14	0	33.10	0	0.00	33.30	0	722	0.00%
2019/02/13	22.3	33.16	8	33.20	33.10	14.3	716	2.00%
2019/02/12	37	33.29	1	33.30	33.50	36	707	5.09%
2019/02/11	11	32.64	0	0.00	32.65	11	686	1.60%
2019/01/30	15	32.20	0	0.00	32.30	15	685	2.19%
2019/01/29	5	32.27	0	0.00	32.25	5	681	0.73%
2019/01/28	0	0.00	2	32.55	32.65	-2	686	-0.29%
2019/01/25	5	31.85	10	32.01	31.95	-5	678	-0.74%
2019/01/24	31	31.63	0	0.00	31.65	31	682	4.54%
2019/01/23	5	31.50	13	31.64	31.60	-8	691	-1.16%
2019/01/22	6	31.21	5	31.70	31.45	1	690	0.14%
2019/01/21	16	31.76	0	0.00	31.50	16	693	2.31%
2019/01/18	1	31.85	1	31.75	31.90	0	697	0.00%
2019/01/17	14	31.66	17	31.79	31.75	-3	708	-0.42%
2019/01/16	0	0.00	3	31.25	31.05	-3	663	-0.45%
2019/01/15	0	0.00	1	30.50	30.65	-1	648	-0.15%
2019/01/11	0	0.00	2	30.40	30.20	-2	683	-0.29%
2019/01/07	12	29.70	0	0.00	29.75	12	702	1.71%
2019/01/04	0	29.35	0	0.00	29.25	0	722	0.00%
2018/12/24	2	30.20	0	0.00	30.20	2	825	0.24%
2018/12/20	2	29.98	0	0.00	30.10	2	835	0.24%
2018/12/18	1	30.30	0	0.00	30.55	1	834	0.12%
2018/12/17	7	31.16	0	0.00	31.10	7	844	0.83%
2018/12/14	5	31.60	0	0.00	31.55	5	853	0.59%
2018/12/11	7	31.28	0	0.00	31.25	7	860	0.81%
2018/12/06	6	31.43	0	0.00	31.50	6	890	0.67%
2018/12/05	1	32.25	3	32.25	32.45	-2	910	-0.22%
2018/12/04	4	32.96	2	33.33	33.05	2	938	0.21%
2018/12/03	3	33.20	4	33.29	33.25	-1	971	-0.10%
2018/11/30	1	32.20	0	0.00	32.40	1	951	0.11%
2018/11/29	5	32.20	2	32.38	31.95	3	948	0.32%
2018/11/28	1	31.70	1	31.70	32.10	0	930	0.00%
2018/11/22	0	0.00	1	30.95	30.80	-1	906	-0.11%
2018/11/19	3	30.47	0	0.00	31.15	3	929	0.32%
2018/11/16	0	0.00	1	30.65	30.55	-1	926	-0.11%
2018/11/15	11	30.14	0	0.00	30.15	11	925	1.19%
2018/11/13	0	0.00	10	29.65	30.30	-10	956	-1.05%
2018/11/08	5	31.10	0	0.00	30.90	5	1,006	0.50%
2018/11/05	0	0.00	5	31.00	31.25	-5	1,063	-0.47%
2018/10/31	0	0.00	1	29.40	29.60	-1	1,102	-0.09%
2018/10/25	3	28.90	0	0.00	28.80	3	1,170	0.26%
2018/10/24	0	0.00	2	29.85	30.00	-2	1,156	-0.17%
2018/10/23	10	30.36	0	0.00	30.05	10	1,162	0.86%
2018/10/22	2	30.43	0	0.00	30.55	2	1,172	0.17%
2018/10/19	0	0.00	1	30.55	30.50	-1	1,179	-0.08%
2018/10/17	1	30.25	0	0.00	30.25	1	1,175	0.09%
2018/10/16	11	30.09	0	0.00	30.25	11	1,192	0.92%
2018/10/12	6	29.35	0	0.00	29.80	6	1,206	0.50%
2018/10/11	7	28.51	2	28.60	28.80	5	1,265	0.40%
2018/10/08	8	31.50	3	31.72	31.40	5	1,233	0.41%
2018/10/05	1	31.50	0	0.00	31.25	1	1,237	0.08%
2018/10/02	0	0.00	2	33.65	33.65	-2	1,253	-0.16%
2018/09/28	1	33.15	0	0.00	33.15	1	1,279	0.08%
2018/09/27	0	0.00	1	33.55	33.25	-1	1,298	-0.08%
2018/09/26	5	33.70	0	0.00	33.70	5	1,324	0.38%
2018/09/25	7	33.41	1	33.95	33.95	6	1,368	0.44%
2018/09/21	23	33.63	23	34.40	33.60	0	1,403	0.00%
2018/09/17	0	0.00	1	33.80	33.55	-1	1,434	-0.07%
2018/09/14	1	33.35	0	0.00	33.85	1	1,435	0.07%
2018/09/13	0	0.00	33	33.33	33.20	-33	1,441	-2.29%
2018/09/12	21	32.65	21	32.51	32.85	0	1,449	0.00%
2018/09/10	5	32.35	0	0.00	31.20	5	1,445	0.35%
2018/09/07	1	33.45	0	0.00	33.30	1	1,423	0.07%
2018/09/06	0	0.00	5	35.60	35.60	-5	1,416	-0.35%
2018/09/03	1	36.30	1	36.60	36.10	0	1,494	0.00%
2018/08/29	0	0.00	16	36.84	36.75	-16	1,589	-1.01%
2018/08/28	64	36.81	64	37.13	36.55	0	1,712	0.00%
2018/08/27	0	0.00	2	36.35	36.35	-2	1,823	-0.11%
2018/08/24	14	35.56	10	35.55	35.65	4	1,824	0.22%
2018/08/23	12	35.85	0	35.90	35.85	12	1,880	0.64%
2018/08/22	14	35.91	0	0.00	35.80	14	1,915	0.73%
2018/08/21	2	35.40	4	35.50	36.10	-2	1,990	-0.10%
2018/08/20	5	36.20	7	35.30	35.45	-2	2,011	-0.10%
2018/08/17	11	36.36	0	0.00	36.00	11	2,021	0.54%
2018/08/16	10	36.54	0	0.00	36.50	10	2,032	0.49%
2018/08/15	1	36.40	0	0.00	36.55	1	2,061	0.05%
2018/08/14	1.1	37.05	1	37.15	37.35	0.1	2,134	0.00%
2018/08/13	2	37.48	37	37.23	37.00	-35	2,157	-1.62%
2018/08/10	3	38.80	0	0.00	38.80	3	2,134	0.14%
2018/08/09	22	39.28	12	39.48	39.15	10	2,203	0.45%
2018/08/08	2	38.90	5	39.28	39.15	-3	2,261	-0.13%
2018/08/07	7	38.97	4	38.80	38.80	3	2,264	0.13%
2018/08/06	19	39.21	0	0.00	39.40	19	2,294	0.83%
2018/08/02	1	38.50	0	0.00	38.10	1	2,405	0.04%
2018/08/01	1	38.55	1	38.70	38.75	0	2,430	0.00%
2018/07/30	1	38.05	0.2	38.20	38.05	0.9	2,540	0.03%
2018/07/27	1	38.40	0	0.00	38.55	1	2,552	0.04%
2018/07/26	0.5	38.25	0	0.00	38.20	0.5	2,558	0.02%
2018/07/25	4	38.10	0	0.00	38.25	4	2,566	0.16%
2018/07/23	1	37.10	0	0.00	37.10	1	2,586	0.04%
2018/07/20	4	38.23	15	38.10	37.90	-11	2,597	-0.42%
2018/07/19	0	0.00	32	38.37	38.20	-32	2,624	-1.22%
2018/07/18	28	39.10	4	39.56	38.50	24	2,653	0.90%
2018/07/17	0	0.00	3	37.60	37.95	-3	2,617	-0.11%
2018/07/16	0	0.00	1	38.10	37.50	-1	2,651	-0.04%
2018/07/13	2	38.15	0	0.00	38.15	2	2,682	0.07%
2018/07/12	0	0.00	33	37.72	37.90	-33	2,716	-1.21%
2018/07/11	10	38.00	10	37.67	37.60	0	2,760	0.00%
2018/07/09	6	36.41	0	0.00	36.70	6	2,782	0.22%
2018/07/03	5	39.53	1	39.55	39.45	4	3,067	0.13%
2018/07/02	0	0.00	1	41.65	40.50	-1	3,081	-0.03%
2018/06/29	0	0.00	2	40.10	40.30	-2	3,085	-0.06%
2018/06/26	87	39.21	0	0.00	39.30	87	3,177	2.74%
2018/06/25	2	40.20	0	0.00	40.10	2	3,183	0.06%
2018/06/22	5	40.30	0	0.00	40.25	5	3,276	0.15%
2018/06/21	75	40.95	0	0.00	40.80	75	3,344	2.24%
2018/06/20	2	40.28	0	0.00	40.55	2	3,474	0.06%
2018/06/19	15	40.45	15	40.70	40.45	0	3,710	0.00%
2018/06/14	2	41.30	30	41.20	41.00	-28	4,248	-0.66%
2018/06/13	10	41.93	0	0.00	41.85	10	4,247	0.24%
2018/06/11	0	0.00	0	41.70	41.70	0	4,549	0.00%
2018/06/08	1	42.10	6	42.10	42.05	-5	4,639	-0.11%
2018/06/07	4	42.60	7	42.71	42.55	-3	4,753	-0.06%
2018/06/06	7	42.69	10	42.90	42.50	-3	4,950	-0.06%
2018/06/05	11	42.94	8	43.76	42.70	3	5,044	0.06%
2018/06/04	32	42.99	7	43.34	44.35	25	5,171	0.48%
2018/06/01	2	42.00	7	41.95	42.00	-5	5,628	-0.09%
2018/05/31	0	0.00	2	42.45	41.80	-2	5,811	-0.03%
2018/05/29	3	43.00	2	42.55	42.55	1	5,735	0.02%
2018/05/28	0	0.00	1	41.75	42.05	-1	5,665	-0.02%
2018/05/22	26	42.47	10	42.46	41.65	16	5,664	0.28%
2018/05/21	1	41.40	5	41.70	41.50	-4	5,630	-0.07%
2018/05/18	0	0.00	1	41.30	41.15	-1	5,631	-0.02%
2018/05/17	6	41.20	0	0.00	41.65	6	5,644	0.11%
2018/05/16	0	0.00	39	41.39	41.40	-39	5,580	-0.70%
2018/05/15	2	40.50	21	40.52	40.30	-19	5,535	-0.34%
2018/05/14	1	40.55	2	40.85	40.30	-1	5,612	-0.02%
2018/05/11	4	41.38	4	40.91	40.95	0	5,607	0.00%
2018/05/10	3	41.23	14	41.08	41.95	-11	5,547	-0.20%
2018/05/09	1	40.50	1	40.50	40.25	0	5,468	0.00%
2018/05/08	2	40.20	22	40.66	40.90	-20	5,465	-0.37%
2018/05/07	1	39.15	0.1	39.00	39.00	0.9	5,415	0.02%
2018/05/03	6	38.64	2	38.50	38.50	4	5,488	0.07%
2018/05/02	0	0.00	2	38.85	38.80	-2	5,539	-0.04%
2018/04/30	0	0.00	5	38.84	38.90	-5	5,559	-0.09%
2018/04/27	0	0.00	14	38.91	38.90	-14	5,670	-0.25%
2018/04/26	5	38.74	0	0.00	38.55	5	5,824	0.09%
2018/04/25	1	38.80	0	0.00	38.90	1	5,818	0.02%
2018/04/24	5	39.05	0	0.00	38.60	5	5,838	0.09%
2018/04/23	2	40.03	0	39.90	39.65	2	5,962	0.03%
2018/04/20	10	40.57	0	0.00	40.40	10	5,984	0.17%
2018/04/19	0	0.00	2	41.53	41.50	-2	5,956	-0.03%
2018/04/18	3	41.00	1	41.40	40.85	2	5,928	0.03%
2018/04/17	18	41.64	20	41.58	40.75	-2	5,914	-0.03%
2018/04/16	17	42.22	10	41.90	41.80	7	5,889	0.12%
2018/04/13	11	42.34	0	42.25	42.25	11	5,884	0.19%
2018/04/12	6	42.18	11	42.03	42.00	-5	5,903	-0.08%
2018/04/11	14	43.59	129	43.44	42.75	-115	5,869	-1.96%	大賣/鉅額交易
2018/04/10	11	44.35	14	44.36	44.25	-3	5,759	-0.05%
2018/04/09	0	44.00	2	43.85	43.95	-2	5,782	-0.03%
2018/04/03	14	43.66	1	43.75	43.60	13	5,773	0.23%
2018/04/02	0	0.00	23	44.60	44.55	-23	5,760	-0.40%
2018/03/31	5	44.60	0	0.00	44.40	5	5,743	0.09%
2018/03/30	15	44.45	0	0.00	44.20	15	5,736	0.26%
2018/03/29	0	0.00	20	44.05	44.50	-20	5,694	-0.35%
2018/03/28	2	44.65	0	0.00	44.10	2	5,666	0.04%
2018/03/27	8	45.16	25	45.39	44.60	-17	5,638	-0.30%
2018/03/26	9	44.39	9	44.14	44.40	0	5,569	0.00%
2018/03/23	7	43.84	18	43.84	43.80	-11	5,544	-0.20%
2018/03/22	37	47.58	9	47.46	46.30	28	5,442	0.51%
2018/03/21	186	48.75	147	49.29	48.50	39	5,236	0.74%	大買/大賣/
2018/03/20	2	46.00	8	45.85	46.25	-6	4,730	-0.13%
2018/03/19	4	46.16	62	45.60	45.60	-58	4,719	-1.23%
2018/03/16	4	46.13	64	46.22	46.05	-60	4,718	-1.27%
2018/03/15	67	47.55	75	47.05	46.75	-8	4,697	-0.17%
2018/03/14	182	47.01	2	46.90	47.15	180	4,481	4.02%	大買/鉅額交易
2018/03/13	1	47.00	5	46.97	46.60	-4	4,445	-0.09%
2018/03/12	69	46.72	79	46.59	46.20	-10	4,360	-0.23%
2018/03/09	49	46.70	71	46.81	46.90	-22	4,201	-0.52%
2018/03/08	70	46.67	25	47.03	45.90	45	4,116	1.09%
2018/03/07	37	46.16	50	47.24	44.80	-13	3,895	-0.33%
2018/03/06	20	44.31	46	44.85	46.05	-26	3,375	-0.77%
2018/03/05	36	42.09	0	0.00	41.90	36	3,258	1.10%
2018/03/01	4	42.21	1	42.50	42.50	3	3,415	0.09%
2018/02/27	1	42.10	1	43.60	42.10	0	3,681	0.00%
2018/02/26	0	43.00	5	43.02	43.00	-5	3,719	-0.13%
2018/02/23	18	42.41	21	42.70	42.05	-3	3,770	-0.08%
2018/02/22	3	41.30	0	0.00	41.75	3	3,858	0.08%
2018/02/21	8	41.89	15	41.95	41.55	-7	3,881	-0.18%
2018/02/12	5	39.55	14	39.69	40.10	-9	3,863	-0.23%
2018/02/09	18	37.89	3	38.95	39.40	15	3,990	0.38%
2018/02/08	2	40.40	0	0.00	40.95	2	4,081	0.05%
2018/02/07	3	41.05	7	41.19	41.00	-4	4,120	-0.10%
2018/02/06	19	40.02	1	39.85	39.80	18	4,188	0.43%
2018/02/05	8	42.68	1	43.00	42.95	7	4,247	0.16%
2018/02/01	3	44.55	5	45.10	44.40	-2	4,426	-0.05%
2018/01/31	0.9	44.65	1	43.90	44.65	-0.2	4,595	0.00%
2018/01/30	4	44.75	1	44.60	44.65	3	4,746	0.06%
2018/01/29	3	46.03	19	46.04	46.10	-16	4,769	-0.34%
2018/01/26	4	45.80	2	45.60	45.80	2	4,823	0.04%
2018/01/25	1	45.50	2	45.20	44.90	-1	4,951	-0.02%
2018/01/24	0	0.00	3	44.63	44.90	-3	5,223	-0.06%
2018/01/23	16	46.24	19	45.27	45.00	-3	5,423	-0.06%
2018/01/22	6	45.39	21	45.49	46.05	-15	5,406	-0.28%
2018/01/19	0	0.00	1	43.95	44.20	-1	5,460	-0.02%
2018/01/18	4	44.30	3	43.88	43.90	1	5,588	0.02%
2018/01/17	36	44.74	37	44.67	44.30	-1	5,933	-0.02%
2018/01/16	1	44.05	1	43.95	44.00	0	5,905	0.00%
2018/01/15	2	43.20	0	0.00	42.70	2	6,103	0.03%
2018/01/12	0	0.00	4	43.15	43.15	-4	6,429	-0.06%
2018/01/10	4	42.40	2	42.65	42.25	2	7,143	0.03%
2018/01/09	1	43.10	4	43.43	43.10	-3	7,849	-0.04%
2018/01/08	2	43.13	6	44.13	43.05	-4	8,475	-0.05%
2018/01/05	4	43.68	39	44.08	43.70	-35	8,609	-0.41%
2018/01/04	11	43.68	52	43.70	43.95	-41	8,623	-0.48%
2018/01/03	31	43.65	9	43.37	43.45	22	8,704	0.25%
2018/01/02	4	42.30	2	42.30	42.40	2	8,698	0.02%