欣興 (3037)-永豐金-台中券商分點個股進出

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
149.0
漲跌
▲0.5
漲幅
+0.34%
成交量
11,757張
產業
上市電子零組件類股
2814人加入追蹤

立即追蹤
本地時間:14:30

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

欣興 (3037)籌碼相關－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中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
2024/12/03	7	150.71	3	150.00	149.00	4	20,089	0.02%
2024/12/02	5	148.80	0	0.00	148.50	5	20,232	0.02%
2024/11/29	7	149.14	7	148.21	149.00	0	20,304	0.00%
2024/11/28	14.9	146.64	12	148.83	147.00	2.9	20,607	0.01%
2024/11/27	17.8	154.33	15	153.43	150.00	2.8	20,552	0.01%
2024/11/26	13	159.69	9	158.61	158.50	4	20,319	0.02%
2024/11/25	3	160.34	1	159.00	159.00	2	20,279	0.01%
2024/11/22	11	162.09	0.3	162.00	161.00	10.7	20,239	0.05%
2024/11/21	7.1	160.45	13	160.12	160.50	-5.9	20,395	-0.03%
2024/11/20	2.1	158.05	7	158.86	157.50	-4.9	20,772	-0.02%
2024/11/19	21	160.05	0.1	160.50	159.50	21	20,930	0.10%
2024/11/18	18.6	158.67	5	159.20	159.00	13.6	20,926	0.06%
2024/11/15	7.1	164.44	4.3	163.69	163.50	2.8	20,839	0.01%
2024/11/14	13.1	167.12	0	166.50	166.00	13.1	20,901	0.06%
2024/11/13	11.2	167.58	8	169.75	169.50	3.2	20,831	0.02%
2024/11/12	4.2	169.19	39.2	168.72	167.50	-34.9	20,815	-0.17%
2024/11/11	15.3	171.32	9.2	170.50	170.50	6.1	20,828	0.03%
2024/11/08	70.2	174.50	53.4	176.82	174.00	16.8	21,071	0.08%
2024/11/07	7.2	173.79	52.8	173.84	176.50	-45.6	21,269	-0.21%
2024/11/06	3	165.67	6.9	166.29	166.00	-3.9	20,755	-0.02%
2024/11/05	6.1	165.73	7.3	166.20	165.00	-1.2	21,244	-0.01%
2024/11/04	7	164.57	5	164.10	163.50	2	21,895	0.01%
2024/11/01	9.1	160.19	20.3	162.97	166.00	-11.2	22,040	-0.05%
2024/10/30	13.5	160.03	23	162.93	161.50	-9.5	22,421	-0.04%
2024/10/29	14.1	162.21	9	163.22	163.50	5.1	22,285	0.02%
2024/10/28	9.5	165.15	8.2	164.98	166.00	1.3	22,475	0.01%
2024/10/25	9.1	164.60	15.2	166.21	166.00	-6	22,380	-0.03%
2024/10/24	12.3	164.16	3.3	163.61	161.50	9	22,391	0.04%
2024/10/23	31.4	166.70	34.5	167.25	167.50	-3.2	22,264	-0.01%
2024/10/22	54.1	162.56	143.4	162.74	163.50	-89.3	21,834	-0.41%	大賣/
2024/10/21	11.2	148.83	32	150.61	151.50	-20.9	21,120	-0.10%
2024/10/18	16.2	146.23	6	147.17	144.50	10.2	21,318	0.05%
2024/10/17	9	148.33	19	147.95	147.00	-10	22,021	-0.05%
2024/10/16	5	143.50	5.4	143.61	142.50	-0.4	22,878	0.00%
2024/10/15	2.6	143.90	5.2	144.41	145.00	-2.6	23,313	-0.01%
2024/10/14	6	142.83	3.3	142.82	143.50	2.7	23,554	0.01%
2024/10/11	14.1	141.47	1.1	143.34	141.00	13	24,641	0.05%
2024/10/09	7	142.86	19.2	143.31	142.50	-12.2	25,543	-0.05%
2024/10/08	15.7	137.92	3	137.33	137.00	12.7	25,531	0.05%
2024/10/07	11.7	140.54	5	141.20	141.50	6.7	25,436	0.03%
2024/10/04	6.1	141.50	1	141.00	140.50	5.1	25,323	0.02%
2024/10/01	4	143.75	28	144.91	144.50	-24	25,282	-0.09%
2024/09/30	44.1	145.54	12	146.17	144.00	32.1	25,448	0.13%
2024/09/27	10	150.35	21	151.41	149.00	-11	25,284	-0.04%
2024/09/26	5.2	147.78	7	147.79	146.50	-1.8	24,848	-0.01%
2024/09/25	7	147.57	6.2	148.74	146.50	0.8	24,635	0.00%
2024/09/24	19	145.47	3	145.33	145.00	16	24,591	0.07%
2024/09/23	1.1	147.12	2.3	148.86	149.50	-1.3	24,588	-0.01%
2024/09/20	39	147.77	17	149.00	147.00	22	24,696	0.09%
2024/09/19	7	144.21	5	145.70	147.00	2	24,844	0.01%
2024/09/18	8.1	143.07	0	143.50	143.00	8.1	24,724	0.03%
2024/09/16	1	145.53	3	146.50	146.50	-2	24,728	-0.01%
2024/09/13	3	146.51	8	148.06	147.50	-5	24,686	-0.02%
2024/09/12	3	144.67	7.1	144.80	146.00	-4.1	24,681	-0.02%
2024/09/11	4.5	138.45	0	139.50	138.00	4.4	24,694	0.02%
2024/09/10	8.8	141.24	4	140.24	139.50	4.8	24,617	0.02%
2024/09/09	6.1	141.84	4	141.75	142.00	2.1	24,504	0.01%
2024/09/06	11	142.05	7	143.00	142.50	4	24,499	0.02%
2024/09/05	10.4	143.01	14.3	142.64	142.00	-3.8	24,483	-0.02%
2024/09/04	110.9	145.10	51	143.07	143.00	59.9	24,257	0.25%	大買/
2024/09/03	26.4	157.57	25	157.50	156.50	1.4	23,799	0.01%
2024/09/02	23.1	162.15	20	164.00	162.50	3.1	23,601	0.01%
2024/08/30	79.1	165.85	28	164.00	163.50	51.1	23,475	0.22%
2024/08/29	40.1	160.78	52.3	162.12	164.50	-12.2	23,167	-0.05%
2024/08/28	3	158.83	0	159.00	159.00	3	23,000	0.01%
2024/08/27	3.2	159.15	2.2	157.17	160.00	1	23,160	0.00%
2024/08/26	4.2	161.02	4	162.63	160.50	0.2	23,199	0.00%
2024/08/23	18.3	161.03	8.1	161.70	162.50	10.1	23,622	0.04%
2024/08/22	23.4	161.50	39.3	161.27	161.50	-15.8	23,427	-0.07%
2024/08/21	14.9	154.55	8.2	154.68	153.00	6.7	23,030	0.03%
2024/08/20	3.3	159.69	0	0.00	158.00	3.3	22,823	0.01%
2024/08/19	11.1	158.23	1.2	158.54	158.50	9.9	23,026	0.04%
2024/08/16	5.4	160.58	12.1	161.54	159.50	-6.7	22,913	-0.03%
2024/08/15	9.1	156.95	0.1	157.37	157.00	9	22,745	0.04%
2024/08/14	6	158.50	14.2	158.74	159.50	-8.2	22,740	-0.04%
2024/08/13	12	158.29	3	158.83	157.50	9	22,492	0.04%
2024/08/12	9.5	158.10	32.2	159.55	158.00	-22.7	22,332	-0.10%
2024/08/09	11.4	148.85	11	150.14	148.00	0.4	21,957	0.00%
2024/08/08	11.4	143.43	13.3	144.32	144.00	-1.9	21,286	-0.01%
2024/08/07	48	147.70	109.2	146.16	148.50	-61.2	21,067	-0.29%	大賣/
2024/08/06	58.6	142.37	22	142.70	140.50	36.6	20,530	0.18%
2024/08/05	42.1	150.28	11	149.95	149.50	31.1	19,877	0.16%
2024/08/02	53.4	171.08	12.2	169.58	166.00	41.2	19,732	0.21%
2024/08/01	45.5	183.22	47	186.78	183.00	-1.5	18,945	-0.01%
2024/07/31	23.7	177.53	6	179.50	179.50	17.7	18,559	0.10%
2024/07/30	51.4	177.73	54.2	177.90	183.50	-2.8	18,102	-0.02%
2024/07/29	52.6	185.02	1.8	183.01	181.00	50.8	17,876	0.28%
2024/07/26	68.9	190.01	34	188.37	191.00	34.9	17,568	0.20%
2024/07/23	24.6	196.11	20.3	198.13	194.50	4.3	17,259	0.03%
2024/07/22	21.5	192.02	15.3	192.64	190.50	6.2	16,850	0.04%
2024/07/19	42.6	199.63	27.1	196.79	192.50	15.6	16,917	0.09%
2024/07/18	59.9	207.20	25.7	207.63	205.00	34.1	16,420	0.21%
2024/07/17	42.3	210.86	67.2	211.99	215.50	-24.9	15,594	-0.16%
2024/07/16	8	197.32	52.5	197.35	198.00	-44.4	14,514	-0.31%
2024/07/15	20	191.40	7.1	191.43	191.00	13	14,212	0.09%
2024/07/12	74.6	192.44	91.5	192.63	190.00	-16.9	13,917	-0.12%
2024/07/11	27.3	185.54	80.2	184.50	189.50	-53	12,970	-0.41%
2024/07/10	33.4	174.60	6	174.17	175.50	27.4	12,109	0.23%
2024/07/09	15.4	179.15	13.1	177.77	177.00	2.3	12,123	0.02%
2024/07/08	2	179.26	16	180.56	181.00	-14	12,047	-0.12%
2024/07/05	26.1	179.04	1	183.00	178.50	25.1	12,023	0.21%
2024/07/04	14.2	182.82	6	185.25	181.50	8.2	11,895	0.07%
2024/07/03	6	181.83	4	182.12	183.00	2	11,776	0.02%
2024/07/02	10.1	177.76	5.3	179.26	178.50	4.8	12,002	0.04%
2024/07/01	5	179.30	3	179.50	179.50	2	11,973	0.02%
2024/06/28	6.1	179.76	3	180.17	180.00	3.1	12,007	0.03%
2024/06/27	5.3	177.47	20	178.75	178.50	-14.7	12,057	-0.12%
2024/06/26	10.5	180.86	3	181.17	180.00	7.5	12,049	0.06%
2024/06/25	23.7	181.10	4	180.00	180.00	19.7	11,969	0.16%
2024/06/24	2.1	185.97	4	186.75	186.00	-1.9	11,774	-0.02%
2024/06/21	0	186.25	14	187.50	187.00	-14	12,071	-0.12%
2024/06/20	5	190.80	0.1	190.50	190.50	4.9	12,069	0.04%
2024/06/19	23	193.13	46.1	190.67	189.00	-23.1	12,276	-0.19%
2024/06/18	2	188.00	11.2	188.48	190.00	-9.2	12,640	-0.07%
2024/06/17	1.1	183.93	8	183.69	184.00	-6.9	13,040	-0.05%
2024/06/14	17.7	182.70	3	183.33	182.50	14.7	13,658	0.11%
2024/06/13	7.4	185.76	4	185.25	184.00	3.4	14,080	0.02%
2024/06/12	3.1	185.17	6	187.25	185.50	-2.9	14,206	-0.02%
2024/06/11	2.4	183.48	3.5	183.81	182.50	-1.1	14,181	-0.01%
2024/06/07	18.9	187.11	5.3	184.23	184.00	13.6	14,261	0.10%
2024/06/06	5.1	188.59	4	190.25	187.50	1.1	14,334	0.01%
2024/06/05	6.4	186.37	0	0.00	185.50	6.4	14,363	0.04%
2024/06/04	3.3	187.70	0	0.00	187.50	3.3	14,544	0.02%
2024/06/03	7	189.71	7	191.71	188.50	0	14,621	0.00%
2024/05/31	5.4	185.36	1	189.50	182.50	4.4	14,691	0.03%
2024/05/30	5.1	187.41	3	188.00	187.50	2.1	14,557	0.01%
2024/05/29	25.3	199.38	44.7	198.21	191.00	-19.4	14,548	-0.13%
2024/05/28	3.1	191.13	3.5	191.30	192.00	-0.4	14,136	0.00%
2024/05/27	1	188.50	6.5	191.56	192.00	-5.5	14,502	-0.04%
2024/05/24	2	188.75	4.2	188.52	189.00	-2.2	15,438	-0.01%
2024/05/23	5.1	190.47	33.4	189.98	191.00	-28.3	15,954	-0.18%
2024/05/22	1.1	181.68	0	0.00	182.50	1.1	15,873	0.01%
2024/05/21	4	181.50	3	181.83	182.00	1	16,037	0.01%
2024/05/20	2.3	180.87	5	180.50	180.50	-2.7	16,176	-0.02%
2024/05/16	18	184.81	15	183.73	183.00	3	17,068	0.02%
2024/05/15	7.2	183.01	5	183.30	182.50	2.2	17,079	0.01%
2024/05/14	17.2	184.03	6	183.50	183.50	11.2	17,191	0.07%
2024/05/13	13	186.42	3.1	186.99	186.50	10	17,219	0.06%
2024/05/10	48	190.40	1	189.05	190.00	47	17,236	0.27%
2024/05/09	2	189.50	5.1	192.47	190.50	-3.1	17,221	-0.02%
2024/05/08	6	188.33	53.3	187.54	189.00	-47.3	17,053	-0.28%
2024/05/07	6	181.92	15	182.20	182.00	-9	16,965	-0.05%
2024/05/06	0	183.50	86	182.18	184.00	-86	17,182	-0.50%
2024/05/03	47.2	177.99	1	178.00	176.00	46.2	17,232	0.27%
2024/05/02	6.1	180.15	2	178.50	178.00	4.1	17,587	0.02%
2024/04/30	5	182.30	0	0.00	182.00	5	17,726	0.03%
2024/04/29	3	182.67	8	183.75	184.00	-5	17,823	-0.03%
2024/04/26	12	182.75	3	182.83	182.50	9	18,070	0.05%
2024/04/25	22.2	185.96	11.2	189.24	184.00	11.1	18,192	0.06%
2024/04/24	3	185.33	10.6	185.39	187.00	-7.6	17,703	-0.04%
2024/04/23	2	171.50	2	170.00	170.00	0	17,511	0.00%
2024/04/22	2.3	168.74	0.2	169.75	167.50	2.1	17,483	0.01%
2024/04/19	14.6	172.06	1.1	169.00	170.00	13.5	17,462	0.08%
2024/04/18	6.1	177.06	2.1	178.55	178.50	4.1	17,256	0.02%
2024/04/17	6	174.92	2	176.25	179.00	4	17,275	0.02%
2024/04/16	3.6	178.11	14	179.14	177.00	-10.4	17,189	-0.06%
2024/04/15	10.9	183.64	18	184.47	182.50	-7.1	17,092	-0.04%
2024/04/12	22	193.00	13.4	191.78	194.00	8.7	16,828	0.05%
2024/04/11	7.1	192.38	5	191.30	192.50	2.1	16,964	0.01%
2024/04/10	13.3	192.65	8.2	193.12	191.50	5.1	17,078	0.03%
2024/04/09	9.1	195.93	1	194.00	193.50	8.1	17,147	0.05%
2024/04/08	14.1	195.98	34.2	199.06	199.00	-20.2	17,073	-0.12%
2024/04/03	2.2	192.08	4.1	192.04	192.00	-1.9	16,814	-0.01%
2024/04/02	6.1	194.34	5	195.50	193.50	1.1	16,766	0.01%
2024/04/01	22	195.25	12	194.38	193.00	10	16,727	0.06%
2024/03/29	2.1	193.00	9	193.17	191.00	-7	16,622	-0.04%
2024/03/28	3.3	189.94	8.5	190.88	190.00	-5.3	16,502	-0.03%
2024/03/27	13.2	190.02	2	191.75	191.50	11.2	16,503	0.07%
2024/03/26	20.5	198.70	17.1	194.44	190.00	3.4	16,579	0.02%
2024/03/25	13.6	198.22	9.3	197.92	198.00	4.3	16,372	0.03%
2024/03/22	6.3	197.58	25.2	198.73	200.00	-18.9	16,352	-0.12%
2024/03/21	8.6	202.05	20.1	200.03	200.00	-11.5	16,283	-0.07%
2024/03/20	18	196.53	67.5	196.49	196.50	-49.5	16,104	-0.31%
2024/03/19	28.5	192.06	66.8	192.91	192.50	-38.3	15,743	-0.24%
2024/03/18	8.3	182.31	38.2	183.65	187.00	-29.9	15,167	-0.20%
2024/03/15	3.1	173.68	2	174.00	172.00	1.1	14,782	0.01%
2024/03/14	2.2	178.07	4.5	178.11	177.50	-2.3	14,960	-0.02%
2024/03/13	16.4	179.94	3.4	180.19	177.50	13	14,974	0.09%
2024/03/12	19	180.82	9	181.11	182.00	10	14,884	0.07%
2024/03/11	1.8	175.26	5.1	176.52	177.00	-3.4	14,746	-0.02%
2024/03/08	7.1	173.65	20	174.08	173.50	-12.9	14,819	-0.09%
2024/03/07	6.4	174.70	8	173.63	172.50	-1.6	14,725	-0.01%
2024/03/06	3.7	174.12	1.1	174.50	174.00	2.6	14,683	0.02%
2024/03/05	5	180.70	1	179.00	178.00	4	14,731	0.03%
2024/03/04	1.2	180.50	8.5	181.34	180.50	-7.3	14,948	-0.05%
2024/03/01	0.3	180.00	2	179.75	178.00	-1.7	15,050	-0.01%
2024/02/29	5.3	175.72	6	175.83	179.50	-0.7	14,991	0.00%
2024/02/27	63.3	183.83	33.2	183.53	179.00	30.2	14,636	0.21%
2024/02/26	6.9	193.42	31.8	194.31	196.00	-25	13,782	-0.18%
2024/02/23	4.3	189.37	59.4	190.79	188.00	-55.1	13,574	-0.41%
2024/02/22	7.2	188.81	5	189.70	189.00	2.2	13,899	0.02%
2024/02/21	5.1	189.19	21	189.55	189.50	-15.9	13,926	-0.11%
2024/02/20	35	190.84	15.2	189.82	190.50	19.8	13,945	0.14%
2024/02/19	12	189.17	56.4	191.77	192.50	-44.3	13,727	-0.32%
2024/02/16	7	181.93	8.7	181.36	182.00	-1.7	13,206	-0.01%
2024/02/15	1.3	177.36	16.5	179.80	180.50	-15.3	13,208	-0.12%
2024/02/05	8.6	176.83	12.5	176.48	176.50	-3.9	13,201	-0.03%
2024/02/02	2.3	178.95	5	179.40	180.00	-2.7	13,273	-0.02%
2024/02/01	2	176.25	6	175.42	177.50	-4	13,239	-0.03%
2024/01/31	9.2	176.95	6.1	176.49	176.00	3.1	13,263	0.02%
2024/01/30	18.9	178.02	23.1	178.66	178.00	-4.2	13,303	-0.03%
2024/01/29	6.2	177.02	33	177.20	178.00	-26.8	13,226	-0.20%
2024/01/26	19.1	172.40	0	0.00	171.50	19.1	13,187	0.14%
2024/01/25	1	176.00	78.4	174.95	175.50	-77.4	13,195	-0.59%
2024/01/24	52.2	170.97	2.1	170.26	169.50	50.1	12,861	0.39%
2024/01/23	11	174.45	7	173.00	174.50	4	12,765	0.03%
2024/01/22	11.1	172.96	19.2	174.23	175.00	-8.1	12,782	-0.06%
2024/01/19	2.2	166.99	37.4	167.51	169.50	-35.2	12,792	-0.28%
2024/01/18	14	157.18	2.1	157.52	157.00	11.9	12,858	0.09%
2024/01/17	11.2	159.45	2.1	161.24	158.50	9.1	12,936	0.07%
2024/01/16	11	160.18	13	162.08	162.00	-2	13,170	-0.02%
2024/01/15	5	158.60	2.5	160.50	159.50	2.5	13,188	0.02%
2024/01/12	6.3	159.75	3	159.33	159.00	3.3	13,212	0.02%
2024/01/11	7.3	160.60	0	0.00	160.50	7.3	13,277	0.05%
2024/01/10	2.2	160.36	1	161.50	162.50	1.2	13,469	0.01%
2024/01/09	3	163.00	2.1	163.19	162.50	0.9	13,506	0.01%
2024/01/08	0	0.00	0.1	162.50	161.00	-0.1	13,686	0.00%
2024/01/05	12.4	161.39	2.2	160.56	160.00	10.2	13,824	0.07%
2024/01/04	10.7	166.19	2.5	165.10	164.50	8.2	13,724	0.06%
2024/01/03	17.1	169.85	16	170.91	170.00	1.1	13,823	0.01%
2024/01/02	5	174.20	3	173.00	173.00	2	13,782	0.01%
2023/12/29	2.8	175.50	9	175.33	176.00	-6.2	13,827	-0.05%
2023/12/28	4.1	176.62	3.1	175.71	175.50	1	13,892	0.01%
2023/12/27	2	177.75	2	178.25	178.00	0	13,959	0.00%
2023/12/26	3	176.83	3	178.17	177.50	0	14,136	0.00%
2023/12/25	2	176.50	2	176.00	175.00	0	14,217	0.00%
2023/12/22	4	177.38	25	177.28	175.00	-21	14,389	-0.15%
2023/12/21	22	173.48	23.8	175.87	179.00	-1.8	14,380	-0.01%
2023/12/20	13	173.93	7	175.29	173.00	6	14,324	0.04%
2023/12/19	24.1	175.79	5	176.00	174.50	19.1	14,450	0.13%
2023/12/18	7	176.72	3	177.83	176.00	4	14,520	0.03%
2023/12/15	6	181.58	12.2	181.73	182.00	-6.2	14,636	-0.04%
2023/12/14	4	177.88	26.5	179.96	180.50	-22.5	14,685	-0.15%
2023/12/13	6	176.58	2.1	176.26	177.00	3.9	14,720	0.03%
2023/12/12	9.5	177.89	2	176.00	176.00	7.5	15,164	0.05%
2023/12/11	10	179.30	28.2	178.33	178.00	-18.2	15,193	-0.12%
2023/12/08	30	174.43	9	174.06	174.50	21	14,950	0.14%
2023/12/07	26	170.06	5	170.40	168.50	21	15,016	0.14%
2023/12/06	5.1	171.30	5	171.60	170.00	0.1	15,083	0.00%
2023/12/05	12	173.17	11.5	174.26	171.50	0.5	15,110	0.00%
2023/12/04	11.2	175.39	7	176.35	177.00	4.2	14,993	0.03%
2023/12/01	1	174.00	4	176.63	176.00	-3	14,991	-0.02%
2023/11/30	5.2	175.13	12	175.29	177.00	-6.8	14,954	-0.05%
2023/11/29	10.5	173.76	19.2	173.70	175.00	-8.7	14,807	-0.06%
2023/11/28	4.3	170.23	4.1	170.11	170.00	0.2	14,628	0.00%
2023/11/27	4	165.25	2	166.00	164.50	2	14,593	0.01%
2023/11/24	3.7	167.21	0	0.00	167.00	3.7	14,773	0.02%
2023/11/23	7.1	168.56	8.4	168.32	168.00	-1.3	15,109	-0.01%
2023/11/22	9.1	170.22	13.4	170.43	171.00	-4.3	15,101	-0.03%
2023/11/21	46.3	166.37	83.2	167.23	168.50	-36.9	15,184	-0.24%
2023/11/20	56	161.29	27	159.41	160.00	29	15,423	0.19%
2023/11/17	4	157.38	24	157.96	159.00	-20	15,336	-0.13%
2023/11/16	2.2	154.14	1	154.00	155.00	1.2	15,363	0.01%
2023/11/15	3.1	156.61	7.3	155.86	154.50	-4.2	15,352	-0.03%
2023/11/14	6.1	153.66	1	153.00	153.00	5.1	15,321	0.03%
2023/11/13	3	155.33	9.1	155.89	156.00	-6.1	15,446	-0.04%
2023/11/10	5.1	151.41	4	150.38	151.00	1.1	15,571	0.01%
2023/11/09	3	153.00	6	154.00	154.50	-3	15,603	-0.02%
2023/11/08	3	154.17	2	154.25	154.50	1	15,739	0.01%
2023/11/07	8.1	154.45	2	153.25	153.50	6.1	15,824	0.04%
2023/11/06	11	156.00	5	157.11	158.00	6	16,019	0.04%
2023/11/03	7.7	153.79	10	154.90	155.50	-2.3	16,388	-0.01%
2023/11/02	11	148.82	18	149.65	151.00	-7	16,370	-0.04%
2023/11/01	7.6	144.36	13.7	144.82	144.50	-6.1	16,377	-0.04%
2023/10/31	13.6	144.76	6.2	144.16	143.00	7.4	16,639	0.04%
2023/10/30	10.1	146.35	4	145.75	145.50	6.1	17,143	0.04%
2023/10/27	15.2	147.81	14.6	147.61	147.00	0.6	17,194	0.00%
2023/10/26	14.3	150.99	5.5	150.01	149.00	8.8	17,353	0.05%
2023/10/25	10.5	158.12	7	160.00	157.00	3.5	17,380	0.02%
2023/10/24	54.2	155.37	44.2	154.22	157.00	10	17,972	0.06%
2023/10/23	5	158.80	1	161.00	158.50	4	18,580	0.02%
2023/10/20	11	157.05	4	160.25	161.00	7	19,659	0.04%
2023/10/19	8	159.38	2.5	158.92	160.00	5.5	20,246	0.03%
2023/10/18	16.4	162.01	2.2	163.50	160.00	14.2	20,714	0.07%
2023/10/17	2.7	169.22	22.3	169.56	166.50	-19.6	21,177	-0.09%
2023/10/16	23.3	164.11	93.1	164.84	164.50	-69.8	22,565	-0.31%
2023/10/13	29.1	169.96	66.2	168.54	169.00	-37.1	23,739	-0.16%
2023/10/12	4.2	171.26	1	171.51	171.50	3.1	24,128	0.01%
2023/10/11	12	173.22	4	172.62	171.50	8	24,906	0.03%
2023/10/06	6.1	172.07	2.3	172.03	172.50	3.8	25,550	0.01%
2023/10/05	13	173.00	5	173.00	172.50	8	25,793	0.03%
2023/10/04	15.2	173.56	0	174.50	174.00	15.1	25,809	0.06%
2023/10/03	7.2	176.80	2	175.50	175.50	5.2	25,840	0.02%
2023/10/02	11	177.91	13.1	179.69	178.50	-2.1	26,042	-0.01%
2023/09/28	7.1	174.64	4	174.25	173.50	3	26,337	0.01%
2023/09/27	15.1	172.77	5	173.80	173.50	10	26,484	0.04%
2023/09/26	7	178.21	7.1	177.00	176.00	-0.1	26,457	0.00%
2023/09/25	9.1	178.72	2	178.26	178.50	7.1	26,596	0.03%
2023/09/22	13.1	176.78	6	179.83	181.00	7.1	26,579	0.03%
2023/09/21	13.5	180.86	11	180.32	180.50	2.5	26,499	0.01%
2023/09/20	14.1	185.39	3	186.67	183.50	11.1	26,558	0.04%
2023/09/19	2	188.50	18.1	189.44	188.50	-16.1	26,571	-0.06%
2023/09/18	31	186.16	8	184.69	184.50	23	26,467	0.09%
2023/09/15	17.3	190.12	42.1	190.14	190.50	-24.8	26,386	-0.09%
2023/09/14	17.5	184.62	11	185.86	186.00	6.5	26,171	0.02%
2023/09/13	16.5	183.67	3.3	183.79	181.50	13.2	26,200	0.05%
2023/09/12	1.7	180.51	7	184.57	185.00	-5.3	26,428	-0.02%
2023/09/11	7	181.57	4.2	181.00	179.50	2.8	26,684	0.01%
2023/09/08	4.5	181.83	3.1	181.02	181.00	1.5	26,828	0.01%
2023/09/07	2.1	184.55	9	185.33	184.50	-6.9	27,295	-0.03%
2023/09/06	4	185.75	7	185.93	187.00	-3	27,500	-0.01%
2023/09/05	2.2	185.00	18.1	185.61	186.50	-15.9	27,786	-0.06%
2023/09/04	3.2	182.31	3	184.33	185.00	0.2	28,511	0.00%
2023/09/01	23	183.33	4.2	183.14	182.00	18.8	28,870	0.07%
2023/08/31	8	185.25	10.1	185.89	185.50	-2.1	29,026	-0.01%
2023/08/30	7.9	185.19	8.1	184.46	184.00	-0.2	29,139	0.00%
2023/08/29	7.2	183.70	27	183.69	184.00	-19.8	29,237	-0.07%
2023/08/28	16.5	177.78	6.2	177.11	176.00	10.3	29,112	0.04%
2023/08/25	49.3	181.15	11.3	181.80	179.50	38	29,448	0.13%
2023/08/24	13.2	185.34	85.6	185.13	189.00	-72.4	29,388	-0.25%
2023/08/23	32.3	176.07	9.3	176.72	177.00	23	29,334	0.08%
2023/08/22	5.2	172.79	11.6	174.83	176.00	-6.4	30,062	-0.02%
2023/08/21	10	173.55	15	172.93	172.50	-5	31,063	-0.02%
2023/08/18	26.2	176.06	16.2	175.06	174.50	10	31,230	0.03%
2023/08/17	10.2	178.82	16	180.44	180.50	-5.8	31,514	-0.02%
2023/08/16	23	178.30	30.3	178.82	178.00	-7.3	31,889	-0.02%
2023/08/15	53.1	175.95	11.3	175.82	175.50	41.8	31,957	0.13%
2023/08/14	22.2	171.15	22	169.61	170.50	0.2	32,426	0.00%
2023/08/11	20	177.00	5.4	174.66	174.50	14.7	32,885	0.04%
2023/08/10	43.6	178.67	9	177.83	177.00	34.6	33,081	0.10%
2023/08/09	18.1	183.59	38.2	185.50	184.00	-20.1	33,007	-0.06%
2023/08/08	29	179.45	16.3	180.18	178.50	12.7	32,919	0.04%
2023/08/07	19.3	180.21	13.1	180.59	182.00	6.3	33,012	0.02%
2023/08/04	20.3	176.14	30.5	176.73	177.50	-10.1	33,076	-0.03%
2023/08/02	49.5	181.92	24.1	181.10	180.00	25.4	33,196	0.08%
2023/08/01	23.1	185.62	10	185.90	186.00	13.1	33,560	0.04%
2023/07/31	35.6	186.71	24	186.94	184.50	11.6	33,969	0.03%
2023/07/28	23.6	190.54	15.1	190.49	191.00	8.5	33,919	0.03%
2023/07/27	106.6	191.55	30.2	191.50	190.50	76.4	33,959	0.22%	大買/
2023/07/26	72.6	198.79	93.4	200.85	197.50	-20.9	33,805	-0.06%
2023/07/25	99.8	200.02	128.4	202.43	195.50	-28.6	33,790	-0.08%	大賣/
2023/07/24	95.9	196.61	79.1	197.96	199.50	16.9	32,927	0.05%
2023/07/21	90.5	190.71	49.2	190.08	190.50	41.3	32,768	0.13%
2023/07/20	75.6	199.74	67.5	198.73	196.50	8.1	32,526	0.02%
2023/07/19	127.9	203.41	89.4	202.79	203.00	38.5	32,017	0.12%	大買/
2023/07/18	92.5	192.27	181.5	191.64	200.00	-89	30,787	-0.29%	大賣/
2023/07/17	198.2	184.78	51.1	184.23	182.00	147.1	29,625	0.50%	大買/鉅額交易
2023/07/14	22.3	184.88	47.2	185.22	187.00	-24.9	29,371	-0.08%
2023/07/13	42.1	173.76	43.9	173.10	175.50	-1.8	28,676	-0.01%
2023/07/12	33	170.80	38	170.58	171.00	-5	27,913	-0.02%
2023/07/11	8	169.25	70	170.43	169.00	-62	27,712	-0.22%
2023/07/10	28.1	168.14	23	167.44	167.00	5	27,827	0.02%
2023/07/07	38.1	168.53	31.2	169.76	170.00	6.9	27,843	0.02%
2023/07/06	88.3	171.00	17	173.06	169.00	71.3	27,676	0.26%
2023/07/05	16.4	180.67	7.2	180.28	178.00	9.2	27,240	0.03%
2023/07/04	5.2	178.10	6.2	179.64	180.00	-1	27,075	0.00%
2023/07/03	12.1	178.33	13.1	179.81	179.50	-1.1	27,204	0.00%
2023/06/30	9.1	173.62	7	174.79	176.00	2.1	27,500	0.01%
2023/06/29	8	174.31	5	174.40	174.00	3	28,041	0.01%
2023/06/28	13.1	175.79	10	174.00	173.00	3.1	28,063	0.01%
2023/06/27	19.1	176.54	13	178.15	177.00	6.1	28,482	0.02%
2023/06/26	8.6	181.52	5.8	180.37	180.00	2.8	28,569	0.01%
2023/06/21	11.1	187.76	10	186.95	187.00	1.1	29,175	0.00%
2023/06/20	4	186.63	10.5	187.69	188.50	-6.5	29,637	-0.02%
2023/06/19	18.1	186.36	20.3	187.94	185.50	-2.2	29,823	-0.01%
2023/06/16	10.1	186.30	17.4	187.76	189.50	-7.3	30,056	-0.02%
2023/06/15	20	183.00	47.2	184.75	186.50	-27.2	29,855	-0.09%
2023/06/14	24.1	179.13	20.5	180.36	180.50	3.6	29,629	0.01%
2023/06/13	25	178.16	81.1	178.71	180.00	-56.1	29,512	-0.19%
2023/06/12	27.1	171.67	17	172.47	172.50	10.1	29,054	0.03%
2023/06/09	15.5	167.98	10.2	171.00	171.50	5.3	28,957	0.02%
2023/06/08	65.8	169.29	27.4	167.27	167.00	38.4	28,788	0.13%
2023/06/07	24.7	175.44	24.4	174.91	176.00	0.3	28,229	0.00%
2023/06/06	54.9	178.63	8.1	177.77	177.00	46.8	28,025	0.17%
2023/06/05	16.8	181.27	25	181.56	181.00	-8.2	28,021	-0.03%
2023/06/02	15.1	182.40	6	182.17	182.00	9.1	27,967	0.03%
2023/06/01	12.1	180.75	7.4	181.19	181.00	4.7	27,935	0.02%
2023/05/31	22	180.05	5.4	179.57	180.50	16.6	28,316	0.06%
2023/05/30	30.1	179.68	20.8	179.79	180.00	9.3	28,128	0.03%
2023/05/29	42.5	184.34	28.3	182.65	182.50	14.2	28,229	0.05%
2023/05/26	41.6	188.25	46.7	187.80	185.50	-5.1	28,279	-0.02%
2023/05/25	30	178.95	116.1	178.39	180.50	-86.2	27,771	-0.31%	大賣/
2023/05/24	18.2	167.19	25.4	167.42	167.50	-7.2	26,934	-0.03%
2023/05/23	7.1	165.01	61.1	166.74	167.00	-54	26,869	-0.20%
2023/05/22	70.3	164.19	12.2	161.98	161.00	58.1	26,560	0.22%
2023/05/19	11.3	167.44	49.2	167.61	170.00	-37.9	26,206	-0.14%
2023/05/18	20	168.53	75.9	167.36	167.50	-55.9	26,351	-0.21%
2023/05/17	23.4	163.76	24.1	164.49	165.00	-0.8	26,099	0.00%
2023/05/16	14.1	160.71	39.1	160.72	161.00	-25	25,638	-0.10%
2023/05/15	17.2	157.97	9.3	156.34	156.00	7.9	25,354	0.03%
2023/05/12	11.2	157.30	32	157.69	160.00	-20.8	25,345	-0.08%
2023/05/11	24.9	158.04	22	157.75	156.00	2.9	25,166	0.01%
2023/05/10	12	157.08	13.1	157.54	158.00	-1.1	25,089	0.00%
2023/05/09	33.4	159.44	6.5	159.68	160.50	26.9	25,096	0.11%
2023/05/08	37.7	159.94	95.1	160.27	161.00	-57.4	25,088	-0.23%
2023/05/05	20	151.50	52.1	151.36	152.50	-32.1	24,541	-0.13%
2023/05/04	12.2	146.89	26.1	147.71	148.50	-13.9	24,440	-0.06%
2023/05/03	11.1	145.78	36.1	146.29	147.00	-24.9	24,546	-0.10%
2023/05/02	78.3	145.61	29.1	146.22	143.50	49.2	24,416	0.20%
2023/04/28	13.2	143.25	114.3	143.29	145.00	-101.1	24,457	-0.41%	大賣/鉅額交易
2023/04/27	26.3	136.52	10	136.60	136.50	16.3	23,763	0.07%
2023/04/26	13	137.50	124.1	137.30	139.00	-111.1	23,835	-0.47%	大賣/鉅額交易
2023/04/25	21.2	136.92	29.4	138.19	135.00	-8.2	23,701	-0.03%
2023/04/24	15.4	137.18	14.2	138.82	139.50	1.2	23,545	0.01%
2023/04/21	17	136.71	31	137.05	136.50	-14	23,472	-0.06%
2023/04/20	12.2	134.57	18.1	135.67	135.50	-5.9	23,368	-0.03%
2023/04/19	39.5	134.27	12.3	133.23	132.50	27.2	23,543	0.12%
2023/04/18	18.1	137.28	2	136.51	136.50	16.1	23,617	0.07%
2023/04/17	55.2	139.51	10.4	138.72	139.00	44.8	23,761	0.19%
2023/04/14	2	139.50	1.1	139.12	139.00	0.9	23,949	0.00%
2023/04/13	11.5	139.55	3	139.50	139.50	8.4	23,954	0.04%
2023/04/12	32	141.73	1	142.00	142.00	31	23,932	0.13%
2023/04/11	9	143.33	7	143.86	143.00	2	23,978	0.01%
2023/04/10	9	144.55	10	143.85	144.50	-1	24,062	0.00%
2023/04/07	8.6	144.68	12	144.67	144.50	-3.4	24,146	-0.01%
2023/04/06	39.1	143.45	7	144.00	144.00	32.1	24,192	0.13%
2023/03/31	36.1	148.37	18.5	148.78	147.50	17.6	24,432	0.07%
2023/03/30	47	146.99	52.3	146.16	147.50	-5.3	24,442	-0.02%
2023/03/29	9.1	140.67	6.9	141.01	140.50	2.2	24,829	0.01%
2023/03/28	51.4	141.36	9.5	141.58	138.50	41.9	25,628	0.16%
2023/03/27	35.5	145.54	6	145.50	145.50	29.4	25,225	0.12%
2023/03/24	32.9	148.78	43.1	148.93	148.00	-10.2	25,244	-0.04%
2023/03/23	12.2	142.93	52.6	143.23	146.00	-40.4	24,511	-0.16%
2023/03/22	31.4	141.65	44.3	141.64	140.00	-12.9	24,185	-0.05%
2023/03/21	26	138.23	30.1	138.18	138.50	-4	24,170	-0.02%
2023/03/20	4	135.13	25.3	134.77	135.50	-21.3	23,881	-0.09%
2023/03/17	5	131.80	15.2	132.87	134.00	-10.2	24,105	-0.04%
2023/03/16	9.3	129.67	4	130.00	129.50	5.3	24,434	0.02%
2023/03/15	8.1	132.12	7	132.14	131.00	1.1	25,342	0.00%
2023/03/14	15.2	131.09	7	131.29	130.50	8.2	25,725	0.03%
2023/03/13	11	131.04	10	132.15	133.50	1	26,381	0.00%
2023/03/10	25.3	133.05	7.5	132.43	131.50	17.8	26,488	0.07%
2023/03/09	15	136.93	9.2	137.37	136.00	5.8	27,683	0.02%
2023/03/08	18.1	136.26	32	136.17	137.00	-13.9	27,666	-0.05%
2023/03/07	21.1	136.36	3.2	136.03	136.50	17.9	27,869	0.06%
2023/03/06	13	138.38	10.3	138.34	138.50	2.7	27,852	0.01%
2023/03/03	19.2	137.16	22	137.38	136.50	-2.8	28,013	-0.01%
2023/03/02	6.1	132.09	13.4	132.97	134.00	-7.3	27,673	-0.03%
2023/03/01	11.2	127.94	15.3	130.41	131.50	-4.1	27,695	-0.01%
2023/02/24	61.9	129.72	29.4	128.99	128.00	32.5	27,536	0.12%
2023/02/23	14.5	134.03	27.5	133.76	134.00	-13	27,064	-0.05%
2023/02/22	26.1	134.42	11.3	133.85	133.50	14.8	27,349	0.05%
2023/02/21	7	136.21	7	136.64	137.50	0	27,513	0.00%
2023/02/20	14	136.86	7.1	137.06	136.50	6.9	27,910	0.02%
2023/02/17	12.7	136.40	2	136.75	136.00	10.7	28,466	0.04%
2023/02/16	13.4	138.05	9	138.67	138.50	4.4	29,275	0.02%
2023/02/15	19.7	132.96	17.2	134.47	137.50	2.5	30,468	0.01%
2023/02/14	9.3	131.02	8.3	131.96	131.50	1	30,890	0.00%
2023/02/13	16.2	128.94	4	128.50	128.50	12.2	32,245	0.04%
2023/02/10	10	130.40	3.1	129.20	129.00	7	33,137	0.02%
2023/02/09	6	131.83	8.2	132.38	132.50	-2.2	33,431	-0.01%
2023/02/08	0.1	131.05	20.2	130.68	131.50	-20.1	33,774	-0.06%
2023/02/07	8.1	129.82	12.2	129.76	130.00	-4.1	33,943	-0.01%
2023/02/06	56.7	130.35	13.4	130.37	129.00	43.3	34,204	0.13%
2023/02/03	29.5	139.96	48	138.71	137.00	-18.5	34,062	-0.05%
2023/02/02	21.8	142.97	7.1	143.21	143.50	14.8	34,277	0.04%
2023/02/01	12.6	141.01	23.1	141.10	141.50	-10.5	34,457	-0.03%
2023/01/31	13.1	136.12	29.4	136.43	136.50	-16.3	34,564	-0.05%
2023/01/30	12	133.04	36.7	133.04	136.00	-24.7	35,279	-0.07%
2023/01/17	9.1	126.40	1.1	126.11	127.00	8	35,331	0.02%
2023/01/16	12.3	128.72	15.2	129.28	128.00	-2.9	36,209	-0.01%
2023/01/13	5	128.00	11.5	127.04	126.00	-6.5	36,404	-0.02%
2023/01/12	14	126.71	4	127.50	125.00	10	36,934	0.03%
2023/01/11	5.1	128.38	19	127.76	128.00	-13.9	37,413	-0.04%
2023/01/10	16.1	126.06	18	126.50	126.50	-1.9	37,953	0.00%
2023/01/09	37.2	125.33	24.4	126.63	127.50	12.8	38,592	0.03%
2023/01/06	10	123.00	5	122.60	123.00	5	38,463	0.01%
2023/01/05	11.4	119.97	73	120.83	119.00	-61.6	38,437	-0.16%
2023/01/04	83.2	118.68	6	118.50	120.00	77.2	38,524	0.20%
2023/01/03	1	121.99	3	121.33	122.00	-2	38,642	-0.01%
2022/12/30	14.1	120.79	0	0.00	120.00	14.1	38,893	0.04%
2022/12/29	3.4	119.51	4	120.50	121.50	-0.6	38,945	0.00%
2022/12/28	5.2	119.92	4	120.88	120.00	1.2	39,277	0.00%
2022/12/27	7.2	122.51	6	123.17	122.50	1.2	39,633	0.00%
2022/12/26	4	122.75	5	123.10	123.00	-1	39,842	0.00%
2022/12/23	48	122.73	31	123.29	125.00	17	40,196	0.04%
2022/12/22	44	122.00	9	122.89	122.00	35	40,091	0.09%
2022/12/21	75.5	122.53	42.1	122.77	120.50	33.4	40,102	0.08%
2022/12/20	36.2	128.65	90.1	128.09	126.50	-53.8	39,454	-0.14%
2022/12/19	8	141.25	6	140.58	140.50	2	38,921	0.01%
2022/12/16	86.1	143.96	16.3	143.84	142.00	69.8	38,881	0.18%
2022/12/15	12	148.42	4	147.88	149.00	8	38,834	0.02%
2022/12/14	10	146.75	6	147.17	147.50	4	38,939	0.01%
2022/12/13	17.2	147.82	2	146.50	146.00	15.2	39,001	0.04%
2022/12/12	3	148.50	8	149.88	150.00	-5	38,827	-0.01%
2022/12/09	5.1	150.29	6	150.50	149.50	-0.9	39,005	0.00%
2022/12/08	36.3	149.36	13	148.65	149.50	23.3	38,854	0.06%
2022/12/07	43.6	153.27	19.5	153.34	150.00	24.1	38,833	0.06%
2022/12/06	35.2	165.11	10.1	165.81	163.00	25.1	38,234	0.07%
2022/12/05	13.1	164.43	36.6	166.01	166.00	-23.6	38,054	-0.06%
2022/12/02	18	160.50	14.1	160.32	160.50	4	37,559	0.01%
2022/12/01	50.7	162.23	60.3	161.70	159.50	-9.7	37,807	-0.03%
2022/11/30	24	152.44	58.1	154.32	155.50	-34.1	36,551	-0.09%
2022/11/29	87.1	152.56	4.5	152.80	151.00	82.6	36,655	0.23%
2022/11/28	8	156.06	9.2	154.65	155.50	-1.2	36,801	0.00%
2022/11/25	18.5	157.51	21	157.67	156.50	-2.5	37,569	-0.01%
2022/11/24	13	155.31	71	155.47	157.50	-58	37,308	-0.16%
2022/11/23	64.2	154.17	6.5	155.00	153.50	57.7	37,153	0.16%
2022/11/22	9.5	156.37	9.1	157.00	156.00	0.4	37,179	0.00%
2022/11/21	10	156.70	78	157.34	157.00	-68	37,057	-0.18%
2022/11/18	70.2	157.28	28	157.05	154.00	42.2	36,990	0.11%
2022/11/17	33	159.95	4	160.25	158.50	29	36,745	0.08%
2022/11/16	29	160.14	108	159.61	161.50	-79	36,811	-0.21%	大賣/
2022/11/15	43.2	159.30	76	160.34	161.00	-32.9	36,767	-0.09%
2022/11/14	72	160.32	20	160.30	158.50	52	36,487	0.14%
2022/11/11	26	158.85	80.3	160.23	158.00	-54.3	35,903	-0.15%
2022/11/10	50.1	145.51	24.2	145.44	147.00	25.9	34,562	0.07%
2022/11/09	149.2	142.94	82.5	142.42	145.00	66.8	34,019	0.20%	大買/
2022/11/08	31	134.13	40	133.19	133.00	-9	33,249	-0.03%
2022/11/07	24	127.71	10	127.26	128.00	14	32,763	0.04%
2022/11/04	25	125.54	13.3	126.71	129.00	11.7	32,663	0.04%
2022/11/03	11	127.14	4.3	127.65	127.50	6.8	32,429	0.02%
2022/11/02	12	127.00	21.2	127.13	127.50	-9.2	32,426	-0.03%
2022/11/01	21.1	124.64	20.2	124.75	125.00	1	32,127	0.00%
2022/10/31	81	124.50	60.2	124.68	124.50	20.8	32,406	0.06%
2022/10/28	23	122.39	32	122.58	122.50	-9	32,386	-0.03%
2022/10/27	38	120.49	42	120.61	120.50	-4	32,343	-0.01%
2022/10/26	79	119.11	42.1	118.98	118.50	36.9	32,566	0.11%
2022/10/25	38.2	121.75	39.1	121.86	121.50	-0.9	32,418	0.00%
2022/10/24	43	123.36	66	124.11	122.00	-23	32,909	-0.07%
2022/10/21	39	117.55	40.3	118.09	116.50	-1.2	33,140	0.00%
2022/10/20	48.3	116.73	13	116.15	116.50	35.3	33,587	0.11%
2022/10/19	13	123.61	17.2	124.03	122.50	-4.2	33,184	-0.01%
2022/10/18	19	120.95	25.1	121.54	121.00	-6.1	32,816	-0.02%
2022/10/17	26.1	115.60	11	116.41	119.50	15.1	32,568	0.05%
2022/10/14	1.2	117.83	15.3	116.66	118.00	-14.1	32,329	-0.04%
2022/10/13	1.1	112.86	17.2	107.91	107.50	-16.2	32,698	-0.05%
2022/10/12	9.5	112.55	6	113.25	113.00	3.5	32,790	0.01%
2022/10/11	9.1	113.16	6	113.25	112.00	3.1	32,949	0.01%
2022/10/07	26	120.96	10.5	121.41	120.00	15.5	33,045	0.05%
2022/10/06	14	122.32	23.1	123.00	123.50	-9.1	33,041	-0.03%
2022/10/05	6.5	123.69	3.1	123.53	121.50	3.4	33,122	0.01%
2022/10/04	40.1	122.23	42.5	121.45	122.50	-2.4	32,909	-0.01%
2022/10/03	30.1	117.35	26	115.75	117.50	4.1	32,733	0.01%
2022/09/30	8	110.94	19.4	110.67	117.50	-11.4	33,043	-0.03%
2022/09/29	21	116.79	27	113.50	113.00	-6	33,152	-0.02%
2022/09/28	14.4	118.95	9	118.44	115.00	5.4	33,183	0.02%
2022/09/27	5	121.69	12	121.88	123.50	-7	33,283	-0.02%
2022/09/26	17.4	118.80	20	118.68	118.00	-2.6	33,442	-0.01%
2022/09/23	8	123.81	8.1	124.38	123.00	-0.1	33,728	0.00%
2022/09/22	12	123.96	14	124.11	124.00	-2	33,827	-0.01%
2022/09/21	8.3	127.15	10	128.00	127.50	-1.8	33,785	-0.01%
2022/09/20	41.1	130.51	31	128.98	129.00	10.1	34,024	0.03%
2022/09/19	28	132.25	38	131.83	131.50	-10	34,086	-0.03%
2022/09/16	21.1	132.83	28	131.09	130.00	-6.9	34,195	-0.02%
2022/09/15	6.2	134.42	3	134.00	133.00	3.2	34,302	0.01%
2022/09/14	14	134.57	14	133.64	135.50	0	34,700	0.00%
2022/09/13	18	140.28	6	140.17	139.00	12	34,961	0.03%
2022/09/12	5	144.10	5	144.00	142.50	0	35,100	0.00%
2022/09/08	8	139.31	6	140.00	139.50	2	36,276	0.01%
2022/09/07	15	134.30	16	133.53	139.00	-1	37,968	0.00%
2022/09/06	3.1	140.31	3	139.33	139.00	0.1	38,164	0.00%
2022/09/05	11	140.23	18	140.56	138.00	-7	38,203	-0.02%
2022/09/02	30.3	139.43	10	138.85	138.50	20.3	38,114	0.05%
2022/09/01	32.5	142.51	30	140.30	138.00	2.5	37,632	0.01%
2022/08/31	8	151.63	5	151.30	151.50	3	36,962	0.01%
2022/08/30	4	152.63	2.1	153.02	153.00	2	37,023	0.01%
2022/08/29	16.1	150.75	46	150.17	151.50	-29.9	37,115	-0.08%
2022/08/26	4	157.00	9	157.11	156.50	-5	36,956	-0.01%
2022/08/25	9	155.61	2	154.50	154.50	7	37,138	0.02%
2022/08/24	37.1	154.24	34.3	154.05	154.50	2.8	37,485	0.01%
2022/08/23	55.5	157.74	14.2	158.76	154.50	41.3	37,409	0.11%
2022/08/22	24.7	165.61	54.1	166.19	163.50	-29.4	37,361	-0.08%
2022/08/19	8	161.63	17.1	162.88	163.50	-9.1	37,206	-0.02%
2022/08/18	32.5	156.56	17	157.68	160.00	15.5	37,362	0.04%
2022/08/17	25	160.22	9.1	159.59	159.00	15.9	37,299	0.04%
2022/08/16	44.3	162.20	39	162.63	162.50	5.3	37,334	0.01%
2022/08/15	14	163.07	26.5	164.28	163.50	-12.5	37,170	-0.03%
2022/08/12	27.1	157.16	38.1	157.01	158.00	-10.9	36,528	-0.03%
2022/08/11	8	153.75	9	154.39	152.50	-1	36,305	0.00%
2022/08/10	12.1	151.96	5	151.90	150.00	7.1	36,250	0.02%
2022/08/09	16.4	153.89	45	154.03	154.00	-28.6	36,220	-0.08%
2022/08/08	63	149.56	19.2	149.25	153.00	43.9	36,151	0.12%
2022/08/05	18	150.72	27	152.37	150.50	-9	36,140	-0.02%
2022/08/04	16.1	146.28	20	146.93	146.00	-4	35,785	-0.01%
2022/08/03	33.1	147.11	32	148.05	147.50	1	35,343	0.00%
2022/08/02	23.3	148.11	22	148.73	148.00	1.3	35,063	0.00%
2022/08/01	41.3	154.92	45	155.46	155.00	-3.7	34,607	-0.01%
2022/07/29	49.3	158.97	48.3	159.43	158.50	1	34,030	0.00%
2022/07/28	120	167.12	22	167.03	162.00	98	33,366	0.29%	大買/
2022/07/27	55.2	175.90	70	176.52	179.50	-14.8	32,397	-0.05%
2022/07/26	20.4	172.01	15	169.20	170.00	5.4	31,648	0.02%
2022/07/25	3	175.16	7	174.50	176.00	-4	31,695	-0.01%
2022/07/22	67.2	177.72	51	176.67	177.00	16.2	32,085	0.05%
2022/07/21	60.2	173.42	82.2	174.72	177.50	-22	32,633	-0.07%
2022/07/20	27	168.80	16.2	170.03	170.50	10.8	32,356	0.03%
2022/07/19	16	165.03	14	165.11	164.00	2	31,985	0.01%
2022/07/18	14	160.36	11	161.00	163.50	3	31,886	0.01%
2022/07/15	3	152.01	9.2	155.54	156.50	-6.2	31,603	-0.02%
2022/07/14	2	153.00	1.1	153.57	153.50	1	31,402	0.00%
2022/07/13	7	153.64	1	149.51	149.50	6	31,220	0.02%
2022/07/12	3	151.67	3.1	153.11	148.50	-0.1	31,142	0.00%
2022/07/11	52	155.90	46.3	157.16	153.00	5.7	31,094	0.02%
2022/07/08	56	159.11	33.1	158.17	157.50	22.9	30,828	0.07%
2022/07/07	8	154.31	10.4	153.70	156.50	-2.4	30,399	-0.01%
2022/07/06	2.1	149.46	4.2	152.80	147.50	-2.1	30,012	-0.01%
2022/07/05	11.2	152.21	9	154.11	153.50	2.2	29,996	0.01%
2022/07/04	10	151.10	12.2	150.91	149.00	-2.2	29,582	-0.01%
2022/07/01	7.1	150.01	34.3	150.42	146.00	-27.2	29,430	-0.09%
2022/06/30	7	159.29	11	159.41	158.50	-4	29,122	-0.01%
2022/06/29	9	162.11	11.2	161.35	162.50	-2.2	29,127	-0.01%
2022/06/28	16.1	159.45	9.6	160.26	161.00	6.5	29,070	0.02%
2022/06/27	17	168.53	29.1	168.18	167.50	-12.1	29,029	-0.04%
2022/06/24	10	160.65	3	162.33	160.50	7	28,920	0.02%
2022/06/23	6.3	158.67	5.1	158.14	159.00	1.2	28,778	0.00%
2022/06/22	106	163.22	89	159.58	158.00	17	28,839	0.06%	大買/
2022/06/21	93.3	167.41	97.6	164.78	169.50	-4.3	28,464	-0.02%
2022/06/20	72.5	162.69	90.4	159.23	157.50	-17.9	28,086	-0.06%
2022/06/17	59.1	163.63	55.1	163.52	166.00	4	27,775	0.01%
2022/06/16	47.4	177.41	48.5	173.95	165.50	-1.1	26,598	0.00%
2022/06/15	32.4	189.39	4.1	194.75	183.00	28.4	24,896	0.11%
2022/06/14	6.4	198.66	8	199.88	201.50	-1.6	24,619	-0.01%
2022/06/13	5.4	200.33	2.3	200.36	200.00	3.2	24,809	0.01%
2022/06/10	3	204.50	1	204.50	206.50	2	25,100	0.01%
2022/06/09	6.1	207.03	5.3	206.56	206.50	0.9	25,540	0.00%
2022/06/08	7.1	202.22	10.2	204.54	204.50	-3.2	25,585	-0.01%
2022/06/07	11.8	200.66	10	200.45	200.00	1.8	25,898	0.01%
2022/06/06	5.2	204.32	1.2	203.96	203.50	4	26,165	0.02%
2022/06/02	26.6	203.56	7	203.79	203.50	19.6	26,590	0.07%
2022/06/01	18.7	207.79	10	207.05	205.50	8.7	26,890	0.03%
2022/05/31	6.2	213.84	15.2	215.10	215.50	-9	26,755	-0.03%
2022/05/30	5	210.90	16.4	212.19	213.00	-11.4	26,804	-0.04%
2022/05/27	8.1	204.36	5	202.30	201.50	3.1	26,707	0.01%
2022/05/26	12.6	205.77	6.1	204.14	201.50	6.5	27,153	0.02%
2022/05/25	6.1	209.11	10.4	208.53	213.00	-4.2	27,629	-0.02%
2022/05/24	14.5	208.03	4	207.88	204.00	10.5	28,654	0.04%
2022/05/23	3.1	216.51	2	217.75	216.00	1.1	28,816	0.00%
2022/05/20	3.1	218.50	1	220.50	217.00	2.1	29,177	0.01%
2022/05/19	12.1	216.96	6	216.83	219.00	6.1	29,942	0.02%
2022/05/18	8	223.69	10.1	223.94	222.50	-2.1	30,060	-0.01%
2022/05/17	7	215.21	5	219.80	219.50	2	30,272	0.01%
2022/05/16	5.1	218.27	8	217.31	214.50	-2.9	30,309	-0.01%
2022/05/13	1.1	214.73	5.2	213.72	215.00	-4.1	30,139	-0.01%
2022/05/12	17	212.06	16	213.44	208.50	1	30,285	0.00%
2022/05/11	10.1	214.49	7	212.00	212.00	3.1	30,484	0.01%
2022/05/10	22	209.48	22.2	210.78	216.50	-0.1	30,940	0.00%
2022/05/09	4	213.63	9.6	213.06	211.00	-5.6	30,922	-0.02%
2022/05/06	9.2	208.07	6	210.58	208.00	3.2	30,785	0.01%
2022/05/05	16	221.84	17.1	221.28	218.00	-1.1	30,673	0.00%
2022/05/04	17.1	220.29	20.1	219.85	217.50	-3	30,545	-0.01%
2022/05/03	5.1	213.80	3	212.67	213.50	2.1	30,705	0.01%
2022/04/29	11	211.09	19	212.79	213.00	-8	31,125	-0.03%
2022/04/28	72.2	212.21	66	206.80	205.50	6.2	30,759	0.02%
2022/04/27	37.1	208.04	34.2	205.14	216.50	2.9	30,313	0.01%
2022/04/26	4.2	202.43	7	202.86	199.50	-2.8	29,572	-0.01%
2022/04/25	3.5	201.56	4	203.38	202.00	-0.6	29,559	0.00%
2022/04/22	8.2	211.68	4	212.00	210.00	4.2	29,503	0.01%
2022/04/21	5	218.70	9	219.33	220.00	-4	29,467	-0.01%
2022/04/20	3	218.50	6	217.67	220.00	-3	29,621	-0.01%
2022/04/19	6	211.00	7	211.00	210.50	-1	29,648	0.00%
2022/04/18	8.1	206.26	6	206.83	206.50	2.1	29,942	0.01%
2022/04/15	13.1	207.42	11.5	208.33	205.00	1.6	30,175	0.01%
2022/04/14	6	218.50	2	217.50	217.50	4	30,373	0.01%
2022/04/13	11	216.13	6.5	216.27	216.50	4.5	30,535	0.01%
2022/04/12	5.5	216.77	7	219.21	215.00	-1.5	30,631	0.00%
2022/04/11	16.3	216.73	5	214.30	213.50	11.3	30,835	0.04%
2022/04/08	7	230.14	6	228.67	231.00	1	30,643	0.00%
2022/04/07	19	232.26	15	229.40	227.00	4	30,609	0.01%
2022/04/06	20.3	232.23	6	231.17	230.50	14.3	30,340	0.05%
2022/04/01	11	243.73	4.1	244.01	243.50	6.9	30,397	0.02%
2022/03/31	4	247.00	11	246.00	249.00	-7	30,462	-0.02%
2022/03/30	5	249.40	12	250.08	248.50	-7	31,026	-0.02%
2022/03/29	41.2	244.52	35.1	241.93	244.00	6.1	30,997	0.02%
2022/03/28	9.3	240.81	2	241.25	241.00	7.3	30,908	0.02%
2022/03/25	13	242.50	8	241.00	246.00	5	30,920	0.02%
2022/03/24	5	238.20	5	238.30	238.50	0	31,276	0.00%
2022/03/23	9	238.28	11.3	238.38	239.00	-2.3	31,287	-0.01%
2022/03/22	5	227.80	24	229.96	232.00	-19	31,155	-0.06%
2022/03/21	6.6	226.06	7	225.36	226.00	-0.4	31,103	0.00%
2022/03/18	4.1	220.11	4	220.13	219.50	0.1	31,121	0.00%
2022/03/17	10.1	223.60	13.1	224.20	225.50	-2.9	31,208	-0.01%
2022/03/16	9.3	213.35	7	216.21	212.50	2.3	31,179	0.01%
2022/03/15	27	217.92	14	218.32	217.50	13	31,113	0.04%
2022/03/14	44.4	225.47	17	227.26	225.00	27.4	31,009	0.09%
2022/03/11	17.1	236.44	15	236.40	235.50	2.1	30,728	0.01%
2022/03/10	11.6	239.03	16	239.34	241.00	-4.4	30,780	-0.01%
2022/03/09	15	223.14	19	224.76	227.00	-4	30,999	-0.01%
2022/03/08	26.1	221.67	22	221.82	216.00	4.1	30,961	0.01%
2022/03/07	26.8	226.70	15.1	225.20	222.00	11.8	31,407	0.04%
2022/03/04	52	247.89	50	247.84	245.00	2	31,477	0.01%
2022/03/03	32.1	249.65	32.6	248.53	246.00	-0.4	31,984	0.00%
2022/03/02	12.5	245.68	29	247.59	250.00	-16.6	32,633	-0.05%
2022/03/01	47.1	249.46	21.2	248.36	246.50	25.9	32,721	0.08%
2022/02/25	47.2	256.51	53.6	256.96	254.00	-6.4	32,163	-0.02%
2022/02/24	49.1	245.67	53.5	246.53	243.00	-4.5	31,324	-0.01%
2022/02/23	26.2	236.22	17.2	237.48	240.50	9	30,098	0.03%
2022/02/21	16.2	239.13	19.2	238.10	237.50	-3	29,981	-0.01%
2022/02/18	47	242.51	47.6	241.25	242.00	-0.6	29,739	0.00%
2022/02/17	14	235.04	27	235.11	234.50	-13	29,288	-0.04%
2022/02/16	19.1	233.66	38.1	233.54	233.50	-19	29,726	-0.06%
2022/02/15	8	224.00	12.4	223.90	222.50	-4.4	29,955	-0.01%
2022/02/14	9	217.22	10	217.15	217.50	-1	30,312	0.00%
2022/02/11	6	221.42	11.1	221.28	222.00	-5.1	30,787	-0.02%
2022/02/10	13.3	218.94	2	219.75	217.50	11.3	31,135	0.04%
2022/02/09	11	215.23	78.3	215.53	221.50	-67.3	31,084	-0.22%
2022/02/08	11.2	205.17	4	206.13	205.50	7.2	31,235	0.02%
2022/02/07	10.1	201.39	4.2	202.67	203.00	5.8	31,609	0.02%
2022/01/26	22.3	200.42	15	201.13	200.00	7.3	32,474	0.02%
2022/01/25	14	201.64	21	201.88	200.50	-7	33,702	-0.02%
2022/01/24	22	203.88	24.3	202.75	207.00	-2.2	34,432	-0.01%
2022/01/21	81.4	210.44	26	206.31	201.00	55.4	35,464	0.16%
2022/01/20	5	215.00	11	218.00	222.00	-6	36,943	-0.02%
2022/01/19	10	216.95	6	215.83	215.50	4	37,518	0.01%
2022/01/18	14.1	223.28	12	223.96	222.00	2.1	38,503	0.01%
2022/01/17	22	222.73	16	222.00	221.50	6	39,119	0.02%
2022/01/14	13.1	216.15	11	216.77	220.00	2.1	39,465	0.01%
2022/01/13	8	217.07	14.1	217.32	218.00	-6.1	39,962	-0.02%
2022/01/12	14.3	215.07	13.2	215.34	216.00	1.1	41,611	0.00%
2022/01/11	6.1	208.76	8	209.00	208.50	-1.9	42,418	0.00%
2022/01/10	26.2	211.32	11.2	211.35	209.50	15	42,602	0.04%
2022/01/07	6.4	217.71	5.3	218.19	217.50	1.1	42,644	0.00%
2022/01/06	16.9	223.76	7	222.64	221.00	9.9	42,499	0.02%
2022/01/05	9.3	232.75	6.1	232.70	230.00	3.2	42,443	0.01%
2022/01/04	5	234.59	5	236.30	237.00	0	42,333	0.00%
2022/01/03	21	235.17	10	234.45	231.00	11	42,224	0.03%
2021/12/30	8.3	232.28	4	231.88	231.00	4.3	42,145	0.01%
2021/12/29	11	234.95	3	235.33	233.00	8	42,103	0.02%
2021/12/28	18	237.47	24	238.23	239.00	-6	42,363	-0.01%
2021/12/27	27	242.20	34	242.73	236.00	-7	42,571	-0.02%
2021/12/24	12	239.25	19	238.74	239.00	-7	42,333	-0.02%
2021/12/23	30	235.88	34	236.18	240.00	-4	42,380	-0.01%
2021/12/22	8	224.69	15.4	225.68	227.50	-7.4	41,890	-0.02%
2021/12/21	9	219.56	8.3	218.83	222.50	0.7	41,888	0.00%
2021/12/20	15	220.67	11.1	219.83	218.00	3.9	42,008	0.01%
2021/12/17	42	225.04	38	224.24	222.00	4	41,913	0.01%
2021/12/16	23	222.39	23.2	223.42	225.00	-0.2	41,271	0.00%
2021/12/15	32.1	219.69	29.1	219.23	221.50	3	41,202	0.01%
2021/12/14	24	219.40	21	217.45	216.00	3	41,149	0.01%
2021/12/13	34	222.69	29	220.74	220.50	5	41,250	0.01%
2021/12/10	21.2	221.84	28	222.16	224.50	-6.8	41,011	-0.02%
2021/12/09	34	223.07	21.2	220.63	218.00	12.8	40,704	0.03%
2021/12/08	13	222.12	73	223.17	221.00	-60	40,307	-0.15%
2021/12/07	17	219.47	19	219.61	216.50	-2	40,093	0.00%
2021/12/06	14	217.86	13	218.81	219.00	1	39,898	0.00%
2021/12/03	16	215.34	18.2	215.96	217.50	-2.2	40,230	-0.01%
2021/12/02	70.2	217.92	5	216.70	213.00	65.2	40,435	0.16%
2021/12/01	39.3	223.91	30	222.83	223.50	9.3	40,183	0.02%
2021/11/30	59	222.91	87.3	226.09	228.00	-28.3	40,365	-0.07%
2021/11/29	20	207.98	20.5	209.97	213.00	-0.5	39,603	0.00%
2021/11/26	55	207.55	38	209.40	207.50	17	39,141	0.04%
2021/11/25	29.2	204.78	45.1	205.25	210.50	-15.9	38,392	-0.04%
2021/11/24	28.3	198.46	28	200.39	198.50	0.3	37,769	0.00%
2021/11/23	3.1	195.50	3	196.67	197.00	0.1	37,719	0.00%
2021/11/22	9.5	192.00	5	194.30	196.00	4.5	37,712	0.01%
2021/11/19	9	195.00	16	195.22	195.50	-7	37,944	-0.02%
2021/11/18	21	193.12	11.1	191.51	192.50	9.9	37,931	0.03%
2021/11/17	13	195.16	9	197.22	198.00	4	37,752	0.01%
2021/11/16	55	195.39	63.1	194.49	195.00	-8.1	37,770	-0.02%
2021/11/15	52.1	201.65	26	199.79	196.00	26.1	37,550	0.07%
2021/11/12	15.1	202.36	33	202.11	202.00	-17.9	37,218	-0.05%
2021/11/11	53.1	197.88	40	197.98	195.00	13.1	36,710	0.04%
2021/11/10	23	196.70	33	196.94	199.50	-10	36,293	-0.03%
2021/11/09	57.1	196.37	66	196.61	192.50	-8.9	36,056	-0.02%
2021/11/08	3	189.67	4	190.00	190.00	-1	35,453	0.00%
2021/11/05	15	188.93	26	189.83	195.00	-11	35,339	-0.03%
2021/11/04	38	190.80	69.3	191.97	190.00	-31.3	34,840	-0.09%
2021/11/03	72.4	187.06	49.3	187.08	187.50	23.1	34,226	0.07%
2021/11/02	73	195.18	82	193.98	196.00	-9	33,303	-0.03%
2021/11/01	57.6	191.66	51	193.22	189.00	6.6	32,188	0.02%
2021/10/29	80	182.86	90.1	183.00	190.00	-10.1	31,402	-0.03%
2021/10/28	69.4	176.93	82.1	178.30	178.50	-12.7	30,448	-0.04%
2021/10/27	19	169.21	70.3	170.58	171.50	-51.3	28,531	-0.18%
2021/10/26	69	156.80	89.2	155.83	156.00	-20.2	28,742	-0.07%
2021/10/25	25	149.00	53.1	149.35	150.50	-28.1	29,124	-0.10%
2021/10/22	41	144.34	43.2	144.34	143.50	-2.2	29,002	-0.01%
2021/10/21	67.1	143.30	68	143.17	142.00	-1	28,860	0.00%
2021/10/20	147.5	146.12	130.2	144.65	145.50	17.3	28,646	0.06%	大買/大賣/
2021/10/19	14	139.50	84.4	138.96	141.50	-70.4	27,469	-0.26%
2021/10/18	25	129.28	12.1	128.88	129.00	13	27,003	0.05%
2021/10/15	20	124.28	45.3	126.40	126.00	-25.3	27,093	-0.09%
2021/10/14	3	117.00	3	117.17	117.00	0	26,922	0.00%
2021/10/13	51	117.29	36	117.18	116.00	15	26,806	0.06%
2021/10/12	29	126.57	2	124.75	124.00	27	26,618	0.10%
2021/10/08	12	128.58	17	129.15	130.00	-5	26,985	-0.02%
2021/10/07	26	124.68	25.1	125.68	126.50	0.9	27,350	0.00%
2021/10/06	13.1	123.31	11	124.18	121.50	2.1	27,579	0.01%
2021/10/05	29	123.50	31	125.31	125.50	-2	28,182	-0.01%
2021/10/04	24.1	126.33	22	124.36	122.50	2.1	28,552	0.01%
2021/10/01	11	126.59	11	128.23	127.50	0	29,957	0.00%
2021/09/30	5	131.30	7	132.00	132.00	-2	30,758	-0.01%
2021/09/29	23.1	131.39	19.1	131.40	131.00	4	30,847	0.01%
2021/09/28	19.1	132.76	10	134.30	137.00	9.1	31,223	0.03%
2021/09/27	30.4	138.09	11	138.18	138.00	19.4	31,120	0.06%
2021/09/24	10	143.25	8	143.63	143.00	2	31,299	0.01%
2021/09/23	7	144.21	10	144.55	142.00	-3	31,283	-0.01%
2021/09/22	23.5	141.43	3	142.33	141.00	20.5	31,298	0.07%
2021/09/17	12	144.71	11	145.77	147.50	1	31,413	0.00%
2021/09/16	7	145.79	23	146.76	145.50	-16	31,702	-0.05%
2021/09/15	6	142.50	6.1	142.83	141.50	-0.1	32,148	0.00%
2021/09/14	11	144.50	5	144.20	142.50	6	32,906	0.02%
2021/09/13	3	144.17	2	144.50	144.50	1	34,201	0.00%
2021/09/10	10.1	143.94	5.1	143.63	145.50	5	34,822	0.01%
2021/09/09	12	143.38	16	144.44	144.00	-4	35,693	-0.01%
2021/09/08	80.4	141.89	68.6	142.08	143.00	11.8	36,309	0.03%
2021/09/07	54.1	146.61	32	149.14	148.50	22.1	36,278	0.06%
2021/09/06	34.1	154.84	49	154.97	154.50	-15	36,028	-0.04%
2021/09/03	12.6	151.20	34.1	151.80	155.00	-21.5	36,071	-0.06%
2021/09/02	24.1	148.46	20.1	149.47	147.50	4	36,138	0.01%
2021/09/01	7	147.50	14	149.43	148.50	-7	36,936	-0.02%
2021/08/31	1	147.49	2	147.25	147.50	-1	38,702	0.00%
2021/08/30	8	147.81	11	147.55	148.00	-3	40,199	-0.01%
2021/08/27	21	144.31	27	142.85	144.50	-6	40,642	-0.01%
2021/08/26	29	142.09	14	140.21	139.50	15	41,119	0.04%
2021/08/25	12	142.34	23	143.63	142.50	-11	41,272	-0.03%
2021/08/24	4	138.88	3	138.50	136.50	1	41,305	0.00%
2021/08/23	46	138.86	49	138.62	138.00	-3	41,850	-0.01%
2021/08/20	5	132.80	14.1	133.22	134.00	-9.1	41,914	-0.02%
2021/08/19	10	133.55	3.1	135.00	131.00	6.9	41,943	0.02%
2021/08/18	21	135.00	16	136.25	138.00	5	41,982	0.01%
2021/08/17	16.1	132.08	14	130.57	128.50	2.1	42,183	0.00%
2021/08/16	22.1	134.32	14.3	135.88	136.50	7.8	42,389	0.02%
2021/08/13	20	136.75	23	135.46	135.00	-3	42,727	-0.01%
2021/08/12	23	139.91	21	140.62	142.00	2	42,740	0.00%
2021/08/11	28.1	137.47	32	137.14	138.50	-3.9	42,965	-0.01%
2021/08/10	50.1	142.43	33.1	140.82	141.00	16.9	43,419	0.04%
2021/08/09	22	145.70	35	146.30	145.00	-13	43,941	-0.03%
2021/08/06	14	146.36	12	145.79	146.00	2	44,561	0.00%
2021/08/05	31.2	148.83	43	149.21	148.50	-11.8	44,987	-0.03%
2021/08/04	44	147.85	44	148.26	147.00	0	45,362	0.00%
2021/08/03	22	146.44	22	148.80	150.00	0	45,466	0.00%
2021/08/02	22.2	145.80	4.2	145.74	145.50	18	45,164	0.04%
2021/07/30	96	147.21	32	146.45	146.00	64	45,517	0.14%
2021/07/29	25	148.98	104.1	149.16	151.50	-79.1	45,311	-0.17%	大賣/
2021/07/28	71.2	135.67	81	136.86	138.00	-9.8	44,177	-0.02%
2021/07/27	70	142.00	43	141.45	142.00	27	44,252	0.06%
2021/07/26	52	144.23	57	144.43	146.00	-5	44,447	-0.01%
2021/07/23	81	144.08	46	142.87	139.50	35	45,863	0.08%
2021/07/22	31	143.48	95	144.37	146.50	-64	45,892	-0.14%
2021/07/21	48	142.22	28	142.95	137.50	20	45,871	0.04%
2021/07/20	33	141.58	39	142.51	141.50	-6	46,677	-0.01%
2021/07/19	25	142.06	95	142.54	142.00	-70	46,741	-0.15%
2021/07/16	36	142.96	48	143.14	143.50	-12	46,909	-0.03%
2021/07/15	36.1	143.14	47	143.82	143.50	-10.9	46,916	-0.02%
2021/07/14	79.5	141.70	42.2	142.00	143.00	37.3	46,657	0.08%
2021/07/13	47.2	140.41	47.2	139.23	136.00	0	46,685	0.00%
2021/07/12	82	142.05	51.2	141.83	140.50	30.8	46,350	0.07%
2021/07/09	63	141.44	54	142.60	142.50	9	45,699	0.02%
2021/07/08	101.1	143.67	72	143.07	141.00	29.1	45,170	0.06%	大買/
2021/07/07	57.2	138.19	63.2	137.05	137.00	-6	43,617	-0.01%
2021/07/06	28	134.39	37	133.43	132.50	-9	42,823	-0.02%
2021/07/05	67.1	131.83	60.3	131.82	132.00	6.8	42,622	0.02%
2021/07/02	65	126.35	40	126.73	126.50	25	42,212	0.06%
2021/07/01	44.5	124.77	33	122.68	123.50	11.5	42,277	0.03%
2021/06/30	9	128.67	13.1	129.11	129.00	-4.1	42,027	-0.01%
2021/06/29	23	128.57	21	129.33	127.50	2	42,316	0.00%
2021/06/28	18	127.78	18.2	127.18	129.00	-0.2	42,459	0.00%
2021/06/25	53	129.46	36.2	128.42	127.50	16.8	43,049	0.04%
2021/06/24	36	132.04	20	131.62	131.00	16	42,902	0.04%
2021/06/23	62	135.67	46	132.60	132.00	16	42,736	0.04%
2021/06/22	99.1	136.52	106.2	136.50	134.50	-7.2	42,414	-0.02%	大賣/
2021/06/21	52	131.95	36	132.69	131.00	16	41,300	0.04%
2021/06/18	43.1	134.75	31	135.82	130.00	12.1	40,949	0.03%
2021/06/17	30.3	133.08	30	132.43	134.00	0.3	40,204	0.00%
2021/06/16	53	128.96	51.3	128.49	126.00	1.7	39,790	0.00%
2021/06/15	9.3	126.61	32	127.47	127.00	-22.7	39,540	-0.06%
2021/06/11	51	126.21	69	125.89	124.50	-18	39,293	-0.05%
2021/06/10	48	127.11	26	128.25	129.00	22	38,866	0.06%
2021/06/09	41.6	127.89	69	128.50	127.00	-27.4	38,364	-0.07%
2021/06/08	114	128.98	104.8	128.66	125.50	9.2	37,625	0.02%	大買/大賣/
2021/06/07	133.1	122.16	120	124.31	127.50	13.1	35,915	0.04%	大買/大賣/
2021/06/04	37	118.14	39	117.99	117.50	-2	34,528	-0.01%
2021/06/03	40	118.36	32	118.00	121.50	8	34,260	0.02%
2021/06/02	30	112.62	42.6	112.97	110.50	-12.6	33,571	-0.04%
2021/06/01	23	113.63	24.2	113.43	113.00	-1.2	33,590	0.00%
2021/05/31	76	109.41	78	109.44	112.50	-2	33,698	-0.01%
2021/05/28	9	103.39	12	104.17	104.50	-3	33,554	-0.01%
2021/05/27	5	101.10	15	100.60	101.00	-10	33,888	-0.03%
2021/05/26	38	105.07	35	103.80	103.00	3	34,331	0.01%
2021/05/25	50	106.79	66.3	106.94	105.50	-16.3	35,061	-0.05%
2021/05/24	46	101.26	19	101.71	103.50	27	36,108	0.07%
2021/05/21	9	98.16	14.5	98.51	100.50	-5.5	37,302	-0.01%
2021/05/20	29	97.49	39	95.23	94.60	-10	37,401	-0.03%
2021/05/19	31	98.63	38	98.79	98.10	-7	37,295	-0.02%
2021/05/18	40.3	99.06	25	98.76	99.70	15.3	37,232	0.04%
2021/05/17	12	93.31	14	93.16	93.10	-2	37,215	-0.01%
2021/05/14	42	97.68	48	97.86	95.00	-6	37,677	-0.02%
2021/05/13	24	92.87	27	93.36	94.60	-3	38,375	-0.01%
2021/05/12	35.2	94.99	32	92.65	91.20	3.2	38,151	0.01%
2021/05/11	6	97.37	12	97.00	96.40	-6	37,916	-0.02%
2021/05/10	13	103.69	20	102.43	101.50	-7	37,896	-0.02%
2021/05/07	18	106.64	6	107.08	106.50	12	37,982	0.03%
2021/05/06	36	103.02	21	104.19	106.50	15	37,971	0.04%
2021/05/05	8	101.33	4	99.88	99.00	4	37,700	0.01%
2021/05/04	9.1	104.32	34.6	103.21	104.50	-25.5	37,873	-0.07%
2021/05/03	12.4	112.69	16	111.56	109.50	-3.6	37,914	-0.01%
2021/04/29	72.3	116.28	85	115.48	115.00	-12.7	38,351	-0.03%
2021/04/28	23	111.87	47.4	110.78	112.50	-24.4	36,899	-0.07%
2021/04/27	53.4	101.86	50.3	102.45	102.50	3.2	36,684	0.01%
2021/04/26	19.1	98.07	71.3	98.88	99.80	-52.2	36,282	-0.14%
2021/04/23	12.4	93.35	19.1	93.83	94.20	-6.7	35,756	-0.02%
2021/04/22	12.1	92.93	30	93.66	90.80	-17.9	36,308	-0.05%
2021/04/21	15	93.39	5	92.82	92.60	10	36,378	0.03%
2021/04/20	23	93.18	35	93.11	93.30	-12	37,309	-0.03%
2021/04/19	6	92.85	51	93.11	93.20	-45	38,595	-0.12%
2021/04/16	9	88.36	96	89.90	90.10	-87	38,726	-0.22%
2021/04/15	41	87.52	2	87.80	87.90	39	39,070	0.10%
2021/04/14	68.1	87.51	6	87.40	87.50	62.1	39,642	0.16%
2021/04/13	15	88.69	25	89.90	88.00	-10	41,201	-0.02%
2021/04/12	9.3	90.72	16	90.24	89.60	-6.7	42,270	-0.02%
2021/04/09	8	92.05	25.1	92.01	91.70	-17.1	43,353	-0.04%
2021/04/08	5	91.16	25	92.31	92.90	-20	43,479	-0.05%
2021/04/07	12.6	92.50	10	91.72	91.40	2.6	43,664	0.01%
2021/04/06	17	92.95	22	92.43	93.10	-5	43,839	-0.01%
2021/04/01	16.3	91.87	28	92.76	91.60	-11.7	43,770	-0.03%
2021/03/31	20	91.66	15	91.52	91.50	5	43,520	0.01%
2021/03/30	17	92.06	75	92.44	91.20	-58	43,491	-0.13%
2021/03/29	16	89.78	5	90.14	89.80	11	43,283	0.03%
2021/03/26	13	88.15	24	88.91	89.90	-11	43,297	-0.03%
2021/03/25	36	86.64	4	85.93	85.90	32	43,389	0.07%
2021/03/24	9	88.41	13	88.68	87.90	-4	43,405	-0.01%
2021/03/23	20	88.54	12	89.38	88.00	8	44,490	0.02%
2021/03/22	15	87.99	9	88.16	87.70	6	45,900	0.01%
2021/03/19	54	89.99	77	89.04	89.00	-23	46,716	-0.05%
2021/03/18	29.2	92.84	21	93.00	92.10	8.2	46,643	0.02%
2021/03/17	11.5	91.10	10	91.44	90.90	1.5	47,115	0.00%
2021/03/16	3	90.87	8	91.43	90.70	-5	47,263	-0.01%
2021/03/15	16	90.73	7	91.46	90.60	9	47,636	0.02%
2021/03/12	24.3	92.22	6	91.97	91.50	18.3	47,867	0.04%
2021/03/11	12	91.32	36	91.66	92.90	-24	47,966	-0.05%
2021/03/10	14	88.76	15	88.53	88.70	-1	48,491	0.00%
2021/03/09	53	87.79	29.1	86.84	86.60	23.9	48,790	0.05%
2021/03/08	35	92.16	45	91.51	90.20	-10	48,940	-0.02%
2021/03/05	30	91.85	49	91.84	91.20	-19	50,104	-0.04%
2021/03/04	61	92.32	145	92.91	92.70	-84	52,442	-0.16%	大賣/
2021/03/03	49	92.56	44	92.15	91.80	5	53,757	0.01%
2021/03/02	51	97.07	28	95.22	94.30	23	55,577	0.04%
2021/02/26	10	95.90	14	96.79	97.50	-4	56,057	-0.01%
2021/02/25	108.1	98.35	61	96.78	95.60	47.1	56,942	0.08%	大買/
2021/02/24	98	100.28	64.1	99.63	97.00	33.9	57,015	0.06%
2021/02/23	61.1	99.32	101	99.66	99.60	-39.9	55,581	-0.07%	大賣/
2021/02/22	24.1	94.55	71	95.44	95.40	-46.9	54,311	-0.09%
2021/02/19	52.6	91.77	7	91.64	91.60	45.6	53,977	0.08%
2021/02/18	7	91.44	5	91.82	91.60	2	54,251	0.00%
2021/02/17	54.1	91.12	25	91.30	91.60	29.1	54,421	0.05%
2021/02/05	13.1	86.69	26.2	87.04	89.70	-13.2	54,179	-0.02%
2021/02/04	42	82.95	101	83.06	84.10	-59	53,694	-0.11%	大賣/
2021/02/03	15.1	87.79	1	88.70	86.30	14.1	53,575	0.03%
2021/02/02	12	88.47	58.1	88.69	88.70	-46.1	54,535	-0.08%
2021/02/01	4.2	85.56	16	86.29	85.80	-11.8	54,538	-0.02%
2021/01/29	12	87.33	20	87.95	86.50	-8	55,129	-0.01%
2021/01/28	28	88.92	5	89.04	88.10	23	55,493	0.04%
2021/01/27	29	93.19	8	92.64	92.60	21	55,971	0.04%
2021/01/26	60	94.55	19	97.12	94.00	41	56,395	0.07%
2021/01/25	70.1	98.08	27.8	95.84	95.70	42.3	57,058	0.07%
2021/01/22	25.3	98.62	31.4	100.16	101.00	-6	57,884	-0.01%
2021/01/21	10	94.04	20.1	95.14	95.60	-10.1	59,732	-0.02%
2021/01/20	18.1	93.71	11	94.90	92.40	7.1	61,407	0.01%
2021/01/19	22	96.32	22	96.65	96.40	0	61,789	0.00%
2021/01/18	37	95.83	9	95.47	95.00	28	61,976	0.05%
2021/01/15	31	98.98	69	99.26	100.00	-38	61,555	-0.06%
2021/01/14	18	97.61	20.1	97.33	96.70	-2.1	61,284	0.00%
2021/01/13	82.1	98.87	13.1	99.47	97.60	69	61,781	0.11%
2021/01/12	28.5	96.81	47	97.60	99.40	-18.5	61,431	-0.03%
2021/01/11	6	91.73	59.1	93.78	94.90	-53.1	60,811	-0.09%
2021/01/08	45.1	90.67	51	90.19	90.20	-6	61,011	-0.01%
2021/01/07	45	92.28	28	92.70	92.10	17	61,312	0.03%
2021/01/06	70	93.64	67	94.54	91.10	3	61,376	0.00%
2021/01/05	21	90.70	70	92.59	94.30	-49	60,159	-0.08%
2021/01/04	20	90.06	67	90.63	90.50	-47	60,302	-0.08%
2020/12/31	36	87.09	6	88.08	87.40	30	60,960	0.05%
2020/12/30	43	87.24	65	87.29	86.90	-22	61,035	-0.04%
2020/12/29	36	86.27	38	86.37	85.70	-2	61,404	0.00%
2020/12/28	10	85.19	23	84.71	85.30	-13	61,824	-0.02%
2020/12/25	38	83.92	9	84.20	84.00	29	62,192	0.05%
2020/12/24	14	85.00	15	85.20	84.50	-1	63,048	0.00%
2020/12/23	14	84.26	57	85.42	86.20	-43	63,601	-0.07%
2020/12/22	14	83.83	30	84.14	82.10	-16	63,628	-0.03%
2020/12/21	37	83.00	29	83.33	84.40	8	63,914	0.01%
2020/12/18	35	86.20	33	86.67	85.60	2	63,587	0.00%
2020/12/17	75	87.11	54	88.18	86.00	21	63,837	0.03%
2020/12/16	69	87.23	101	88.21	86.70	-32	63,035	-0.05%	大賣/
2020/12/15	9	85.49	55	85.38	85.80	-46	61,831	-0.07%
2020/12/14	15	83.91	15	83.87	83.80	0	61,512	0.00%
2020/12/11	17	82.56	18	83.76	81.60	-1	61,773	0.00%
2020/12/10	11.1	82.29	4	82.58	82.20	7.1	62,338	0.01%
2020/12/09	36	83.37	11	83.19	83.20	25	62,771	0.04%
2020/12/08	16	84.05	26.6	83.77	84.50	-10.6	62,827	-0.02%
2020/12/07	13.3	82.27	143	81.89	82.00	-129.7	62,863	-0.21%	大賣/鉅額交易
2020/12/04	38.2	81.85	30	82.63	81.30	8.2	62,840	0.01%
2020/12/03	32	84.12	22.4	84.28	83.70	9.6	62,580	0.02%
2020/12/02	19.1	86.29	20	85.97	85.20	-0.9	63,063	0.00%
2020/12/01	113.1	86.53	56	87.87	84.70	57.1	63,151	0.09%	大買/
2020/11/30	68	91.92	58	91.68	89.90	10	62,581	0.02%
2020/11/27	135	90.30	110	90.69	90.40	25	60,742	0.04%	大買/大賣/
2020/11/26	76.4	88.29	134	87.94	89.60	-57.6	60,438	-0.10%	大賣/
2020/11/25	64	82.86	43	83.37	83.10	21	58,650	0.04%
2020/11/24	57	82.31	37	82.37	82.00	20	58,605	0.03%
2020/11/23	18	77.93	37	78.42	78.70	-19	57,910	-0.03%
2020/11/20	88	75.24	84.2	75.27	75.70	3.8	57,502	0.01%
2020/11/19	71	75.09	10	75.77	74.90	61	58,172	0.10%
2020/11/18	8	75.03	8	75.08	75.50	0	59,352	0.00%
2020/11/17	106	75.10	103	74.77	74.60	3	61,134	0.00%	大買/大賣/
2020/11/16	40	74.47	27	74.49	74.60	13	62,521	0.02%
2020/11/13	66	72.47	89	73.15	74.10	-23	63,706	-0.04%
2020/11/12	98	73.61	22	73.31	72.60	76	64,521	0.12%
2020/11/11	172.2	73.17	219	73.89	74.30	-46.8	65,185	-0.07%	大買/大賣/
2020/11/10	96	71.39	112	71.65	71.50	-16	66,517	-0.02%	大賣/
2020/11/09	11	69.65	4	69.80	69.50	7	69,019	0.01%
2020/11/06	42	69.74	59	70.58	68.80	-17	71,463	-0.02%
2020/11/05	20	68.67	18	69.17	68.80	2	72,740	0.00%
2020/11/04	17	67.75	26	68.13	68.80	-9	72,944	-0.01%
2020/11/03	85	66.45	76	66.20	66.30	9	72,802	0.01%
2020/11/02	51.3	65.73	47	65.48	65.20	4.3	73,546	0.01%
2020/10/30	41	68.65	57.1	68.51	68.20	-16.1	74,091	-0.02%
2020/10/29	162.2	68.59	137	68.18	67.90	25.2	73,573	0.03%	大買/大賣/
2020/10/28	111.2	76.28	178.2	75.59	74.90	-67	71,088	-0.09%	大買/大賣/
2020/10/27	92	82.48	12	81.98	81.60	80	70,088	0.11%
2020/10/26	18	84.41	31	84.73	85.40	-13	70,887	-0.02%
2020/10/23	22	85.40	5	85.82	85.10	17	71,376	0.02%
2020/10/22	20	86.33	53	86.47	87.30	-33	72,429	-0.05%
2020/10/21	59	87.19	23	87.42	86.40	36	72,400	0.05%
2020/10/20	34	86.61	60	86.59	88.00	-26	71,906	-0.04%
2020/10/19	42	86.28	45.1	86.71	85.50	-3.1	71,528	0.00%
2020/10/16	56	85.89	59	86.23	83.70	-3	71,336	0.00%
2020/10/15	76	86.38	27	86.86	85.50	49	71,712	0.07%
2020/10/14	38	85.91	41	85.61	85.60	-3	71,470	0.00%
2020/10/13	10.2	84.50	16	84.31	85.50	-5.8	71,194	-0.01%
2020/10/12	139	85.15	34	85.63	85.20	105	70,769	0.15%	大買/鉅額交易
2020/10/08	46	82.94	149	82.65	84.80	-103	69,865	-0.15%	大賣/鉅額交易
2020/10/07	8	78.54	9	78.73	79.00	-1	68,398	0.00%
2020/10/06	56	77.77	14	79.01	77.70	42	68,258	0.06%
2020/10/05	13	76.61	205	77.14	78.20	-192	67,908	-0.28%	大賣/鉅額交易
2020/09/30	16	73.96	16	73.70	74.40	0	67,513	0.00%
2020/09/29	57	75.34	21	76.80	74.10	36	67,447	0.05%
2020/09/28	14	76.72	32	76.23	77.50	-18	67,495	-0.03%
2020/09/25	14	72.53	299	72.01	72.50	-285	68,043	-0.42%	大賣/鉅額交易
2020/09/24	39	74.91	344	74.80	73.80	-305	68,601	-0.44%	大賣/鉅額交易
2020/09/23	55	77.53	57	78.54	77.30	-2	68,536	0.00%
2020/09/22	43	78.28	20	78.62	77.40	23	69,533	0.03%
2020/09/21	16	77.68	28	78.54	78.90	-12	70,822	-0.02%
2020/09/18	73	78.57	29	78.71	78.20	44	70,780	0.06%
2020/09/17	49	78.40	58	79.10	80.20	-9	71,756	-0.01%
2020/09/16	29	77.92	40	78.10	77.90	-11	71,586	-0.02%
2020/09/15	227	77.32	106	77.59	76.30	121	71,361	0.17%	大買/大賣/鉅額交易
2020/09/14	2	75.60	10	75.18	76.00	-8	70,461	-0.01%
2020/09/11	63	71.63	112	72.42	72.30	-49	70,578	-0.07%	大賣/
2020/09/10	17	72.72	115	72.50	72.90	-98	70,539	-0.14%	大賣/
2020/09/09	52	71.28	61	73.08	73.90	-9	70,631	-0.01%
2020/09/08	17	73.72	14	73.65	73.20	3	70,710	0.00%
2020/09/07	56	74.28	534	74.72	72.10	-478	70,942	-0.67%	大賣/鉅額交易
2020/09/04	48	76.27	23	76.40	75.70	25	71,624	0.03%
2020/09/03	17	78.92	25	78.87	78.60	-8	72,189	-0.01%
2020/09/02	77	77.62	74	76.74	76.80	3	71,634	0.00%
2020/09/01	159	74.69	209	75.67	77.40	-50	71,278	-0.07%	大買/大賣/
2020/08/31	88	74.84	104	74.26	73.60	-16	70,230	-0.02%	大賣/
2020/08/28	98	76.32	55	75.40	74.50	43	70,159	0.06%
2020/08/27	199	79.35	122	79.53	77.30	77	69,615	0.11%	大買/大賣/
2020/08/26	97	78.75	110	79.43	79.60	-13	70,441	-0.02%	大賣/
2020/08/25	152	80.15	151	79.12	78.70	1	71,019	0.00%	大買/大賣/
2020/08/24	53	78.50	247	77.41	79.20	-194	70,251	-0.28%	大賣/鉅額交易
2020/08/21	214	80.66	229	81.48	80.60	-15	69,177	-0.02%	大買/大賣/
2020/08/20	157	82.79	72	82.86	79.70	85	67,258	0.13%	大買/
2020/08/19	234	86.49	193	87.46	88.50	41	65,728	0.06%	大買/大賣/
2020/08/18	138	83.92	117	84.58	84.10	21	64,433	0.03%	大買/大賣/
2020/08/17	111	84.95	130	83.61	83.00	-19	63,683	-0.03%	大買/大賣/
2020/08/14	269	83.06	281	84.00	85.00	-12	62,732	-0.02%	大買/大賣/
2020/08/13	234	86.78	137	88.20	80.60	97	60,857	0.16%	大買/大賣/
2020/08/12	139	85.97	113	86.81	89.00	26	58,690	0.04%	大買/大賣/
2020/08/11	98	78.56	136	79.24	81.60	-38	56,951	-0.07%	大賣/
2020/08/10	76	76.10	70	77.01	76.00	6	55,194	0.01%
2020/08/07	87	75.56	68	75.52	75.50	19	54,697	0.03%
2020/08/06	72	75.44	65	75.47	76.10	7	54,167	0.01%
2020/08/05	57	71.35	78	72.51	73.70	-21	52,876	-0.04%
2020/08/04	33	66.41	63	66.09	67.00	-30	51,476	-0.06%
2020/08/03	88	63.70	11	63.80	63.40	77	51,017	0.15%
2020/07/31	37	64.06	78	64.25	64.30	-41	51,372	-0.08%
2020/07/30	53	62.09	83	61.83	62.90	-30	50,629	-0.06%
2020/07/29	83	58.86	91	58.73	59.00	-8	49,351	-0.02%
2020/07/28	106.3	58.03	220	58.53	59.40	-113.7	48,793	-0.23%	大買/大賣/鉅額交易
2020/07/27	64	56.60	176	56.41	56.50	-112	48,176	-0.23%	大賣/鉅額交易
2020/07/24	59	55.43	15	55.35	54.70	44	49,017	0.09%
2020/07/23	37	56.59	20	56.66	56.30	17	49,234	0.03%
2020/07/22	25	56.78	23	56.66	56.50	2	49,184	0.00%
2020/07/21	124	56.22	89	56.03	56.60	35	48,638	0.07%	大買/
2020/07/20	57	51.85	104	52.68	53.40	-47	47,666	-0.10%	大賣/
2020/07/17	36	51.59	6	52.50	50.80	30	47,414	0.06%
2020/07/16	30	52.25	6	52.68	52.40	24	47,493	0.05%
2020/07/15	27	52.74	26	53.67	51.80	1	47,550	0.00%
2020/07/14	34	53.42	11	52.81	52.20	23	47,732	0.05%
2020/07/13	72	54.36	33	54.78	53.90	39	47,803	0.08%
2020/07/10	31	55.19	7	55.51	54.40	24	48,323	0.05%
2020/07/09	11	56.47	19	56.59	56.50	-8	48,738	-0.02%
2020/07/08	74	56.45	57	56.24	56.30	17	49,117	0.03%
2020/07/07	31	56.29	65	55.77	55.90	-34	48,970	-0.07%
2020/07/06	47	56.36	63	56.62	57.30	-16	48,832	-0.03%
2020/07/03	22	51.90	86	52.33	53.50	-64	48,232	-0.13%
2020/07/02	7	50.13	64	50.31	50.80	-57	47,947	-0.12%
2020/07/01	109	49.98	75	49.82	49.45	34	47,983	0.07%	大買/
2020/06/30	41	49.87	188	49.14	50.10	-147	47,110	-0.31%	大賣/鉅額交易
2020/06/29	77	46.74	98	46.56	46.30	-21	46,253	-0.05%
2020/06/24	194	47.41	137	47.35	47.00	57	46,104	0.12%	大買/大賣/
2020/06/23	46	45.96	128	46.32	46.10	-82	45,327	-0.18%	大賣/
2020/06/22	16	45.97	33	45.98	45.85	-17	45,315	-0.04%
2020/06/19	49	45.61	32	45.85	45.95	17	45,664	0.04%
2020/06/18	60.1	45.61	22	45.65	45.75	38.1	45,725	0.08%
2020/06/17	27	44.97	16	45.25	45.00	11	45,501	0.02%
2020/06/16	8	44.98	50	45.11	45.00	-42	45,354	-0.09%
2020/06/15	60	44.76	36	44.36	44.00	24	45,893	0.05%
2020/06/12	39	44.84	43	44.67	44.80	-4	45,967	-0.01%
2020/06/11	265	46.09	264	45.36	44.65	1	45,829	0.00%	大買/大賣/
2020/06/10	105	45.13	120	45.08	45.20	-15	44,609	-0.03%	大買/大賣/
2020/06/09	28	43.69	9	43.46	43.30	19	43,921	0.04%
2020/06/08	50	44.08	56	43.90	43.85	-6	44,642	-0.01%
2020/06/05	74	45.14	21	44.87	44.80	53	44,671	0.12%
2020/06/04	27	44.54	51	44.49	44.80	-24	44,895	-0.05%
2020/06/03	27	43.46	60	43.13	43.80	-33	44,819	-0.07%
2020/06/02	108	44.64	26	44.88	43.40	82	44,441	0.18%	大買/
2020/06/01	56	42.94	139	42.92	44.10	-83	43,713	-0.19%	大賣/
2020/05/29	1	40.50	2	40.38	40.10	-1	42,868	0.00%
2020/05/28	42	40.57	51	40.92	40.40	-9	43,321	-0.02%
2020/05/27	71	40.45	3	39.95	39.90	68	43,190	0.16%
2020/05/26	11	40.24	18	40.20	40.00	-7	43,422	-0.02%
2020/05/25	16	38.64	13	39.03	39.40	3	43,314	0.01%
2020/05/22	27	39.63	12	40.05	39.15	15	43,210	0.03%
2020/05/21	5	40.47	29	40.57	40.75	-24	42,963	-0.06%
2020/05/20	63	39.51	31	39.64	39.60	32	42,730	0.07%
2020/05/19	33	38.14	32.7	38.97	39.10	0.3	42,249	0.00%
2020/05/18	123	41.06	67	39.68	39.55	56	40,794	0.14%	大買/
2020/05/15	15	43.24	11	43.71	43.90	4	39,772	0.01%
2020/05/14	23	43.67	7	43.23	42.80	16	39,458	0.04%
2020/05/13	14	44.96	9	44.77	44.70	5	39,414	0.01%
2020/05/12	69	44.66	63	45.40	45.00	6	39,518	0.02%
2020/05/11	8	45.43	48	45.35	44.95	-40	40,066	-0.10%
2020/05/08	29	44.96	15	45.05	44.70	14	39,944	0.04%
2020/05/07	49	43.76	93	44.38	44.30	-44	39,895	-0.11%
2020/05/06	71	42.87	71	43.25	43.05	0	39,295	0.00%
2020/05/05	75	43.36	65	42.73	42.50	10	39,282	0.03%
2020/05/04	88	41.55	95	42.11	43.00	-7	39,354	-0.02%
2020/04/30	42	42.98	194	42.82	42.85	-152	39,758	-0.38%	大賣/鉅額交易
2020/04/29	57	41.10	146	41.54	42.00	-89	39,510	-0.23%	大賣/
2020/04/28	8	38.86	39	39.18	39.45	-31	38,831	-0.08%
2020/04/27	52	37.96	53	38.39	38.30	-1	38,629	0.00%
2020/04/24	14	37.47	4	37.63	37.45	10	38,706	0.03%
2020/04/23	69	37.55	174	37.85	37.60	-105	38,911	-0.27%	大賣/鉅額交易
2020/04/22	167	36.64	62	36.40	37.45	105	39,313	0.27%	大買/鉅額交易
2020/04/21	90	37.64	80	37.83	36.65	10	39,455	0.03%
2020/04/20	6	38.13	3	38.10	38.10	3	40,149	0.01%
2020/04/17	158	39.20	184	38.24	38.10	-26	40,384	-0.06%	大買/大賣/
2020/04/16	47	37.86	50	38.13	38.10	-3	40,082	-0.01%
2020/04/15	73	38.77	52	39.21	37.40	21	39,668	0.05%
2020/04/14	43	37.95	76	37.60	38.15	-33	38,970	-0.08%
2020/04/13	121	35.86	162	36.24	35.55	-41	38,277	-0.11%	大買/大賣/
2020/04/10	14	34.60	56	34.46	35.00	-42	37,686	-0.11%
2020/04/09	67	34.94	113	34.46	34.70	-46	37,724	-0.12%	大賣/
2020/04/08	164	33.67	152	33.86	34.00	12	37,357	0.03%	大買/大賣/
2020/04/07	180	32.67	196	33.26	33.15	-16	36,620	-0.04%	大買/大賣/
2020/04/06	54	31.09	26	31.41	31.35	28	35,705	0.08%
2020/04/01	36	31.81	12	31.74	31.70	24	35,234	0.07%
2020/03/31	93	32.12	49	32.30	32.00	44	35,038	0.13%
2020/03/30	23	30.45	18	29.82	30.90	5	34,207	0.01%
2020/03/27	70	31.42	64	31.88	30.25	6	34,448	0.02%
2020/03/26	72	30.72	70	30.76	31.00	2	34,488	0.01%
2020/03/25	71	30.73	86	30.80	31.10	-15	34,099	-0.04%
2020/03/24	38	28.43	18	28.62	28.60	20	33,725	0.06%
2020/03/23	30	27.03	49	26.90	27.05	-19	33,364	-0.06%
2020/03/20	21	26.76	25	26.95	27.05	-4	33,143	-0.01%
2020/03/19	73	25.42	83	25.07	24.60	-10	33,038	-0.03%
2020/03/18	44	26.76	26	27.54	26.20	18	32,226	0.06%
2020/03/17	36	27.33	14	27.41	26.50	22	31,953	0.07%
2020/03/16	42	30.11	27	29.05	28.40	15	31,401	0.05%
2020/03/13	41	30.45	9	30.96	31.45	32	31,149	0.10%
2020/03/12	168	34.39	4	34.70	33.70	164	30,591	0.54%	大買/鉅額交易
2020/03/11	102	38.37	50	38.25	37.40	52	29,728	0.17%	大買/
2020/03/10	41	38.53	18	38.95	38.95	23	29,350	0.08%
2020/03/09	43	39.87	31	40.71	39.50	12	28,782	0.04%
2020/03/06	5	41.66	8	41.77	41.60	-3	28,629	-0.01%
2020/03/05	111	42.90	118	42.86	41.90	-7	29,206	-0.02%	大買/大賣/
2020/03/04	16	41.49	16	41.63	41.40	0	28,573	0.00%
2020/03/03	10	41.38	42	41.38	41.45	-32	28,765	-0.11%
2020/03/02	16	39.61	11	39.41	39.25	5	28,375	0.02%
2020/02/27	36	40.39	10	39.98	40.00	26	28,339	0.09%
2020/02/26	49	41.57	25	41.65	41.25	24	28,229	0.09%
2020/02/25	14	41.96	8	41.94	41.75	6	28,242	0.02%
2020/02/24	6	41.17	48	42.03	42.45	-42	28,228	-0.15%
2020/02/21	19	41.99	12	42.15	41.70	7	28,350	0.02%
2020/02/20	31	42.19	57	42.24	42.00	-26	28,511	-0.09%
2020/02/19	30	41.82	58	41.72	41.75	-28	28,704	-0.10%
2020/02/18	21	41.20	17	41.11	41.10	4	29,215	0.01%
2020/02/17	18	41.14	15	41.14	41.35	3	29,396	0.01%
2020/02/14	64	41.80	33	41.66	41.50	31	29,899	0.10%
2020/02/13	48	42.53	48	42.30	42.05	0	30,681	0.00%
2020/02/12	29	41.46	74	42.15	42.85	-45	31,059	-0.14%
2020/02/11	31	40.17	92	40.41	40.30	-61	30,346	-0.20%
2020/02/10	26	38.03	35	38.74	39.85	-9	30,380	-0.03%
2020/02/07	15	39.10	31	39.48	38.90	-16	30,561	-0.05%
2020/02/06	17	40.06	17	39.98	40.20	0	30,529	0.00%
2020/02/05	38	39.71	27	40.09	39.15	11	30,330	0.04%
2020/02/04	17	38.92	34	38.95	40.25	-17	29,924	-0.06%
2020/02/03	33	36.64	45	36.37	36.75	-12	29,326	-0.04%
2020/01/31	244	38.63	37	38.44	38.65	207	29,221	0.71%	大買/鉅額交易
2020/01/30	36	40.42	14	40.41	40.35	22	28,739	0.08%
2020/01/20	16	44.31	18	44.26	44.80	-2	28,516	-0.01%
2020/01/17	21	43.59	15	43.95	43.25	6	28,408	0.02%
2020/01/16	40	44.18	9	44.07	43.60	31	28,750	0.11%
2020/01/15	16	44.98	6	44.98	44.75	10	28,458	0.04%
2020/01/14	57	45.04	196	45.22	45.40	-139	29,106	-0.48%	大賣/鉅額交易
2020/01/13	11	43.25	20	43.55	43.90	-9	28,019	-0.03%
2020/01/10	29	41.65	58	42.14	42.40	-29	27,883	-0.10%
2020/01/09	7	41.11	10	41.27	41.05	-3	28,095	-0.01%
2020/01/08	66	40.91	50	40.50	40.45	16	28,732	0.06%
2020/01/07	16	41.41	11	41.48	41.30	5	29,020	0.02%
2020/01/06	40	41.53	3	41.42	41.35	37	29,488	0.13%
2020/01/03	69	43.08	35	43.16	42.50	34	29,657	0.11%
2020/01/02	49	43.22	37	43.38	43.60	12	29,556	0.04%
2019/12/31	3	42.07	2	41.95	42.00	1	29,407	0.00%
2019/12/30	24	41.72	2	41.70	41.80	22	29,720	0.07%
2019/12/27	22	41.53	12	41.54	41.65	10	29,875	0.03%
2019/12/26	19	41.12	5	41.28	41.10	14	30,009	0.05%
2019/12/25	31	41.60	27	41.61	41.50	4	30,110	0.01%
2019/12/24	22	41.62	14	41.68	42.25	8	30,221	0.03%
2019/12/23	53	42.64	249	43.31	41.50	-196	29,838	-0.66%	大賣/鉅額交易
2019/12/20	9	43.74	8	43.96	44.10	1	29,535	0.00%
2019/12/19	131	43.86	33	43.95	43.90	98	29,698	0.33%	大買/
2019/12/18	5	45.10	6	45.30	44.80	-1	29,918	0.00%
2019/12/17	23	45.95	20	45.95	45.75	3	30,235	0.01%
2019/12/16	61	44.30	133	45.08	45.40	-72	30,282	-0.24%	大賣/
2019/12/13	109	44.51	11	44.15	44.30	98	30,577	0.32%	大買/
2019/12/12	20	44.96	24	44.91	44.75	-4	30,970	-0.01%
2019/12/11	22	44.15	18	43.88	43.90	4	31,881	0.01%
2019/12/10	133	43.55	17	43.79	44.00	116	32,413	0.36%	大買/鉅額交易
2019/12/09	126	44.93	10	45.10	44.35	116	32,396	0.36%	大買/鉅額交易
2019/12/06	5	45.02	107	45.18	44.75	-102	33,039	-0.31%	大賣/鉅額交易
2019/12/05	4	44.98	6	44.83	44.60	-2	33,533	-0.01%
2019/12/04	16	44.37	11	44.25	44.20	5	34,215	0.01%
2019/12/03	22	44.46	19	44.33	44.80	3	36,255	0.01%
2019/12/02	148	44.24	20	44.52	44.15	128	36,548	0.35%	大買/鉅額交易
2019/11/29	40	47.00	7	46.65	46.15	33	37,032	0.09%
2019/11/28	21	47.43	23.1	47.47	47.00	-2.1	36,977	-0.01%
2019/11/27	18	46.94	10	47.09	47.00	8	36,689	0.02%
2019/11/26	20	46.71	3	46.72	46.35	17	36,692	0.05%
2019/11/25	20	46.93	10	46.74	46.35	10	36,504	0.03%
2019/11/22	14	47.39	12	47.05	47.00	2	36,500	0.01%
2019/11/21	14	48.02	6	47.93	48.00	8	36,640	0.02%
2019/11/20	10	47.96	32	48.19	48.80	-22	37,003	-0.06%
2019/11/19	31	48.86	15	48.91	48.55	16	37,762	0.04%
2019/11/18	22	49.45	22	49.69	49.65	0	37,745	0.00%
2019/11/15	101	49.49	116	49.33	48.50	-15	37,910	-0.04%	大買/大賣/
2019/11/14	32	48.48	25	48.59	48.10	7	37,402	0.02%
2019/11/13	112	48.65	95	48.45	48.30	17	37,744	0.05%	大買/
2019/11/12	33	48.64	43	49.37	50.00	-10	38,117	-0.03%
2019/11/11	8	47.45	57	47.52	47.10	-49	38,339	-0.13%
2019/11/08	16	46.03	11	46.18	46.00	5	37,832	0.01%
2019/11/07	15	45.24	32	45.36	45.90	-17	38,154	-0.04%
2019/11/06	69	45.68	7	45.59	45.20	62	38,583	0.16%
2019/11/05	1	48.05	27	47.72	47.50	-26	38,615	-0.07%
2019/11/04	4	47.54	30	47.58	47.40	-26	39,116	-0.07%
2019/11/01	19	46.96	17	47.03	47.20	2	39,316	0.01%
2019/10/31	53	47.97	13	47.49	47.15	40	40,213	0.10%
2019/10/30	73	47.67	80	47.78	48.25	-7	40,268	-0.02%
2019/10/29	32	47.22	29	47.02	46.90	3	40,202	0.01%
2019/10/28	25	47.85	2	47.63	47.50	23	40,359	0.06%
2019/10/25	59	48.12	69	48.28	48.20	-10	40,460	-0.02%
2019/10/24	68	48.69	64	48.71	48.15	4	40,493	0.01%
2019/10/23	76	48.27	62	48.29	48.25	14	40,302	0.03%
2019/10/22	59	47.91	94	47.75	48.25	-35	40,503	-0.09%
2019/10/21	10	45.94	4	46.20	45.85	6	40,114	0.01%
2019/10/18	25	46.46	12	46.63	46.20	13	40,718	0.03%
2019/10/17	70	47.28	52	47.23	47.00	18	42,029	0.04%
2019/10/16	19	47.53	36	47.38	47.80	-17	43,605	-0.04%
2019/10/15	15	46.56	17	46.26	46.55	-2	43,671	0.00%
2019/10/14	14	45.16	55	45.32	46.35	-41	43,508	-0.09%
2019/10/09	21	43.86	15	43.96	43.10	6	43,186	0.01%
2019/10/08	20	45.86	20	45.88	45.60	0	43,288	0.00%
2019/10/07	28	46.32	150	46.46	46.40	-122	43,819	-0.28%	大賣/鉅額交易
2019/10/04	22	46.02	24	46.05	45.30	-2	44,048	0.00%
2019/10/03	8	44.51	9	45.06	45.15	-1	44,257	0.00%
2019/10/02	24	44.53	3	44.52	44.80	21	44,342	0.05%
2019/10/01	12	43.99	13	44.16	44.20	-1	44,433	0.00%
2019/09/27	19	44.22	15	43.72	43.65	4	44,569	0.01%
2019/09/26	29	45.83	23	45.53	45.20	6	44,804	0.01%
2019/09/25	131	45.28	31	45.35	45.50	100	45,212	0.22%	大買/
2019/09/24	20	47.31	14	47.27	46.65	6	45,998	0.01%
2019/09/23	37	47.61	58	47.75	47.65	-21	46,264	-0.05%
2019/09/20	35	45.98	30	46.14	46.50	5	46,602	0.01%
2019/09/19	40	46.43	33	46.45	46.50	7	46,573	0.02%
2019/09/18	42	46.36	48	46.53	46.30	-6	46,481	-0.01%
2019/09/17	51	46.34	46	46.69	46.10	5	46,224	0.01%
2019/09/16	84	45.51	108	45.62	46.80	-24	46,336	-0.05%	大賣/
2019/09/12	49	44.16	87	44.59	44.95	-38	46,632	-0.08%
2019/09/11	10	43.42	8	43.41	43.25	2	47,238	0.00%
2019/09/10	29	43.43	21	43.35	43.05	8	47,453	0.02%
2019/09/09	48	44.63	50	44.33	44.80	-2	47,335	0.00%
2019/09/06	26	44.52	29	44.37	43.85	-3	47,198	-0.01%
2019/09/05	76	43.87	165	43.71	44.65	-89	46,991	-0.19%	大賣/
2019/09/04	28	41.17	84	41.08	41.25	-56	45,506	-0.12%
2019/09/03	93	40.96	81	41.15	39.80	12	46,523	0.03%
2019/09/02	8	39.89	124	40.03	40.00	-116	46,195	-0.25%	大賣/鉅額交易
2019/08/30	116	39.38	25	39.67	39.05	91	46,240	0.20%	大買/
2019/08/29	5	38.95	7	39.28	39.05	-2	46,775	0.00%
2019/08/28	8	38.54	16	38.62	38.85	-8	46,957	-0.02%
2019/08/27	25	38.84	131	38.94	38.55	-106	47,307	-0.22%	大賣/鉅額交易
2019/08/26	37	39.00	4	39.14	38.80	33	47,564	0.07%
2019/08/23	93	40.83	61	40.67	40.65	32	47,781	0.07%
2019/08/22	45	40.68	116	40.98	41.10	-71	47,682	-0.15%	大賣/
2019/08/21	18	39.66	47	39.82	39.55	-29	46,899	-0.06%
2019/08/20	32	40.11	52	40.21	39.90	-20	47,010	-0.04%
2019/08/19	43	39.67	19	39.57	39.70	24	47,277	0.05%
2019/08/16	67	39.84	17	39.39	39.25	50	48,111	0.10%
2019/08/15	58	39.50	139	39.71	39.85	-81	48,224	-0.17%	大賣/
2019/08/14	77	39.29	180	39.33	39.00	-103	47,799	-0.22%	大賣/鉅額交易
2019/08/13	45	37.45	6	37.65	37.10	39	47,419	0.08%
2019/08/12	40	38.16	53	38.27	38.05	-13	48,458	-0.03%
2019/08/08	13	37.82	98	37.52	38.15	-85	49,224	-0.17%
2019/08/07	68	36.93	84	36.63	36.35	-16	49,545	-0.03%
2019/08/06	56	34.71	15	34.98	35.75	41	49,334	0.08%
2019/08/05	52	36.70	80	36.72	35.90	-28	49,294	-0.06%
2019/08/02	216	36.07	97	35.62	36.65	119	49,868	0.24%	大買/鉅額交易
2019/08/01	27	37.41	12	37.74	37.25	15	49,421	0.03%
2019/07/31	128	37.94	12	38.22	38.00	116	49,781	0.23%	大買/鉅額交易
2019/07/30	69	39.12	19	39.18	38.70	50	49,785	0.10%
2019/07/29	39	40.72	6.2	40.76	40.20	32.8	50,021	0.07%
2019/07/26	29	41.05	50	41.01	41.15	-21	50,057	-0.04%
2019/07/25	17	40.69	72.2	40.98	40.60	-55.2	50,000	-0.11%
2019/07/24	130	39.98	55	40.44	39.50	75	50,101	0.15%	大買/
2019/07/23	80	40.71	49	41.08	40.20	31	50,660	0.06%
2019/07/22	75	40.94	86	41.14	41.75	-11	50,543	-0.02%
2019/07/19	123	40.97	106	41.36	40.60	17	50,467	0.03%	大買/大賣/
2019/07/18	123	39.05	282	39.49	39.50	-159	49,616	-0.32%	大買/大賣/鉅額交易
2019/07/17	96	37.55	81	37.66	37.15	15	48,002	0.03%
2019/07/16	30	37.24	12	37.49	36.85	18	47,536	0.04%
2019/07/15	19	36.70	35	37.10	37.20	-16	48,060	-0.03%
2019/07/12	82	37.05	54	37.19	36.70	28	48,068	0.06%
2019/07/11	58	36.94	98	36.86	37.50	-40	47,836	-0.08%
2019/07/10	25	36.00	43	36.10	35.80	-18	47,672	-0.04%
2019/07/09	126	35.73	26	35.66	35.30	100	47,496	0.21%	大買/
2019/07/08	22	37.00	5	37.13	37.15	17	47,678	0.04%
2019/07/05	31	37.38	22	37.40	37.45	9	48,388	0.02%
2019/07/04	26	37.30	18	37.65	37.30	8	49,413	0.02%
2019/07/03	43	37.36	9	37.52	37.20	34	50,337	0.07%
2019/07/02	46	38.48	28	38.40	38.50	18	51,725	0.03%
2019/07/01	13	38.13	104	38.45	38.75	-91	52,740	-0.17%	大賣/
2019/06/28	34	35.68	67	35.72	35.25	-33	52,305	-0.06%
2019/06/27	37	35.11	56	35.53	35.50	-19	53,133	-0.04%
2019/06/26	63	34.36	25	34.39	34.50	38	53,161	0.07%
2019/06/25	19	34.01	24	34.12	34.00	-5	53,193	-0.01%
2019/06/24	12	34.16	11	34.45	34.60	1	53,604	0.00%
2019/06/21	40	34.92	39.8	35.27	34.55	0.3	54,627	0.00%
2019/06/20	89	35.48	139	35.35	35.40	-50	54,301	-0.09%	大賣/
2019/06/19	60	33.85	160	33.91	34.75	-100	53,334	-0.19%	大賣/
2019/06/18	52	31.36	42	31.58	31.60	10	52,857	0.02%
2019/06/17	72	31.95	89	31.97	32.00	-17	53,956	-0.03%
2019/06/14	96	32.03	63	32.06	31.80	33	54,160	0.06%
2019/06/13	92	32.93	84	32.86	32.60	8	54,797	0.01%
2019/06/12	125	33.13	115	33.15	32.95	10	54,846	0.02%	大買/大賣/
2019/06/11	95	32.73	197	32.66	33.50	-102	54,597	-0.19%	大賣/鉅額交易
2019/06/10	38	30.47	109	30.55	31.00	-71	53,189	-0.13%	大賣/
2019/06/06	51	28.48	64	28.44	28.65	-13	52,550	-0.02%
2019/06/05	63	29.63	46	29.35	28.70	17	52,461	0.03%
2019/06/04	4	29.26	24	29.23	29.45	-20	52,060	-0.04%
2019/06/03	94	28.94	20	29.07	28.70	74	52,433	0.14%
2019/05/31	26	29.41	63	29.40	29.95	-37	52,430	-0.07%
2019/05/30	43	28.65	18	28.86	28.60	25	52,743	0.05%
2019/05/29	53	27.63	58	27.36	28.65	-5	52,975	-0.01%
2019/05/28	13	28.15	15	28.32	28.00	-2	52,718	0.00%
2019/05/27	34	28.32	26	28.42	28.15	8	52,957	0.02%
2019/05/24	184	28.77	107	28.76	28.00	77	52,971	0.15%	大買/大賣/
2019/05/23	94	28.22	111	28.65	28.30	-17	52,209	-0.03%	大賣/
2019/05/22	54	30.92	21	31.45	30.45	33	51,339	0.06%
2019/05/21	60	30.83	28	30.76	31.15	32	50,851	0.06%
2019/05/20	79	30.80	71	30.82	30.45	8	50,485	0.02%
2019/05/17	69	32.46	26	32.54	31.60	43	49,911	0.09%
2019/05/16	225	36.20	33	36.20	34.70	192	48,884	0.39%	大買/鉅額交易
2019/05/15	61	36.60	66	36.57	37.50	-5	48,004	-0.01%
2019/05/14	66	35.29	50	35.46	35.00	16	47,407	0.03%
2019/05/13	31	35.42	37	35.22	35.80	-6	47,291	-0.01%
2019/05/10	35	34.86	57	34.97	34.40	-22	47,036	-0.05%
2019/05/09	29	34.33	11	34.20	33.80	18	46,479	0.04%
2019/05/08	31	35.18	29	35.17	35.60	2	46,563	0.00%
2019/05/07	13	34.33	33	34.42	34.55	-20	46,466	-0.04%
2019/05/06	39	32.52	40	32.72	33.05	-1	46,278	0.00%
2019/05/03	3	34.72	7	34.97	34.80	-4	46,117	-0.01%
2019/05/02	11	34.34	3	34.38	34.40	8	46,079	0.02%
2019/04/30	18	33.74	36	33.88	34.45	-18	46,322	-0.04%
2019/04/29	39	33.06	108	34.01	32.50	-69	45,976	-0.15%	大賣/
2019/04/26	26	36.38	2	36.05	36.05	24	45,347	0.05%
2019/04/25	33	37.37	13	37.57	37.95	20	44,961	0.04%
2019/04/24	21	37.77	27	37.59	37.95	-6	44,559	-0.01%
2019/04/23	21	36.55	26	36.53	36.25	-5	44,060	-0.01%
2019/04/22	30	38.07	11	37.75	37.60	19	44,178	0.04%
2019/04/19	52	37.84	84	38.14	37.60	-32	44,972	-0.07%
2019/04/18	8	37.43	8	38.30	37.00	0	44,786	0.00%
2019/04/17	17	37.64	24	37.73	37.55	-7	46,337	-0.02%
2019/04/16	20	38.07	62	38.20	37.25	-42	46,299	-0.09%
2019/04/15	37	36.98	10	37.01	37.10	27	46,543	0.06%
2019/04/12	62	37.31	50	37.25	36.70	12	47,031	0.03%
2019/04/11	67	36.75	30	36.88	36.25	37	47,585	0.08%
2019/04/10	329	36.19	91	36.55	36.00	238	47,233	0.50%	大買/鉅額交易
2019/04/09	548	39.50	47	37.96	36.35	501	46,493	1.08%	大買/鉅額交易
2019/04/08	224	36.63	107	38.45	39.25	117	46,201	0.25%	大買/大賣/鉅額交易
2019/04/03	71	34.16	41	34.81	36.05	30	44,730	0.07%
2019/04/02	530	32.36	37	32.59	32.95	493	43,720	1.13%	大買/鉅額交易
2019/04/01	817	31.41	914	31.53	32.30	-97	43,301	-0.22%	大買/大賣/
2019/03/29	51	29.60	18	29.85	29.60	33	41,989	0.08%
2019/03/28	20	29.13	174	29.74	29.90	-154	41,685	-0.37%	大賣/鉅額交易
2019/03/27	31	29.51	44	29.48	29.65	-13	42,032	-0.03%
2019/03/26	135	29.29	35	29.81	28.80	100	42,145	0.24%	大買/
2019/03/25	98	29.72	119	29.92	30.30	-21	41,759	-0.05%	大賣/
2019/03/22	51	29.85	55	29.93	29.85	-4	42,580	-0.01%
2019/03/21	40	29.99	21.3	30.09	30.15	18.7	43,142	0.04%
2019/03/20	22	29.50	231.3	29.50	29.20	-209.3	43,479	-0.48%	大賣/鉅額交易
2019/03/19	185	28.05	160	27.99	27.80	25	43,091	0.06%	大買/大賣/
2019/03/18	15	27.05	135	27.31	28.45	-120	43,621	-0.28%	大賣/鉅額交易
2019/03/15	80	26.19	18	26.08	25.90	62	44,889	0.14%
2019/03/14	96	25.50	123	25.35	25.45	-27	45,411	-0.06%	大賣/
2019/03/13	20	25.10	85	24.99	24.90	-65	45,916	-0.14%
2019/03/12	18	24.82	24	24.91	24.80	-6	46,127	-0.01%
2019/03/11	97	24.50	82	24.43	24.40	15	46,637	0.03%
2019/03/08	46	24.74	5	24.92	24.90	41	47,477	0.09%
2019/03/07	173	25.27	263	25.29	25.25	-90	48,383	-0.19%	大買/大賣/
2019/03/06	66	24.63	46	24.91	24.65	20	48,546	0.04%
2019/03/05	129	25.06	48	24.94	24.60	81	48,447	0.17%	大買/
2019/03/04	61	25.06	90	24.94	26.25	-29	48,144	-0.06%
2019/02/27	77	24.35	52	24.35	24.10	25	47,438	0.05%
2019/02/26	101	24.72	110	24.77	24.25	-9	47,534	-0.02%	大買/大賣/
2019/02/25	15	24.08	36	24.30	24.55	-21	47,565	-0.04%
2019/02/22	36	23.33	8	23.45	23.15	28	47,565	0.06%
2019/02/21	5	23.37	2	23.70	23.45	3	47,940	0.01%
2019/02/20	121	23.63	227	23.75	23.45	-106	48,306	-0.22%	大買/大賣/鉅額交易
2019/02/19	44	23.88	28	24.02	23.90	16	49,978	0.03%
2019/02/18	46	24.28	16	24.50	23.70	30	51,142	0.06%
2019/02/15	7	23.84	18	24.11	24.20	-11	51,091	-0.02%
2019/02/14	6	24.24	18	24.31	24.20	-12	51,262	-0.02%
2019/02/13	5	24.15	9	24.11	24.10	-4	51,254	-0.01%
2019/02/12	7	23.62	11	23.71	23.50	-4	50,880	-0.01%
2019/02/11	2	23.03	26	23.19	23.25	-24	50,453	-0.05%
2019/01/30	7	22.79	14	22.94	22.50	-7	50,157	-0.01%
2019/01/29	19	22.57	47	22.76	22.85	-28	49,844	-0.06%
2019/01/28	8	22.40	31	22.32	22.35	-23	49,256	-0.05%
2019/01/25	9	21.74	21	21.73	21.70	-12	48,865	-0.02%
2019/01/24	17	21.53	29	21.67	21.60	-12	48,687	-0.02%
2019/01/23	111	21.14	2	21.25	21.15	109	48,309	0.23%	大買/鉅額交易
2019/01/22	180	21.28	202	21.10	21.35	-22	48,270	-0.05%	大買/大賣/
2019/01/21	22	22.24	26	22.15	22.10	-4	48,107	-0.01%
2019/01/18	1	21.55	18	21.97	22.15	-17	47,932	-0.04%
2019/01/17	27	21.53	16	21.54	21.45	11	47,527	0.02%
2019/01/16	44	21.45	47	21.45	21.55	-3	47,486	-0.01%
2019/01/15	14	21.13	10	21.19	21.10	4	47,224	0.01%
2019/01/14	83	20.74	17	21.06	21.05	66	47,003	0.14%
2019/01/11	386	21.45	393	21.23	21.20	-7	46,587	-0.02%	大買/大賣/
2019/01/10	107	22.14	146	22.11	22.10	-39	45,563	-0.09%	大買/大賣/
2019/01/09	793	22.73	515	23.08	22.05	278	45,111	0.62%	大買/大賣/鉅額交易
2019/01/08	4	24.15	35	24.28	24.45	-31	43,553	-0.07%
2019/01/07	31	24.59	34	24.60	24.10	-3	43,384	-0.01%
2019/01/04	216	23.83	201	24.05	23.90	15	42,886	0.03%	大買/大賣/
2019/01/03	401	23.74	471.3	23.90	24.20	-70.3	42,612	-0.16%	大買/大賣/
2019/01/02	4	22.81	7	22.88	23.10	-3	42,096	-0.01%
2018/12/28	32	22.51	12	22.44	22.30	20	41,712	0.05%
2018/12/27	12	22.62	96	22.65	23.20	-84	41,775	-0.20%
2018/12/26	112	21.68	49	21.86	21.20	63	40,818	0.15%	大買/
2018/12/25	55	22.22	31	22.39	22.05	24	40,503	0.06%
2018/12/24	3	22.88	15	22.91	23.45	-12	40,305	-0.03%
2018/12/22	9	22.63	7	22.65	22.60	2	40,166	0.00%
2018/12/21	21	22.90	13	22.90	22.90	8	40,995	0.02%
2018/12/20	175	22.51	243	22.49	22.95	-68	40,686	-0.17%	大買/大賣/
2018/12/19	193	22.85	303	23.03	22.25	-110	40,167	-0.27%	大買/大賣/鉅額交易
2018/12/18	347	22.65	216	22.76	23.10	131	40,020	0.33%	大買/大賣/鉅額交易
2018/12/17	276	22.67	89	22.91	22.45	187	39,933	0.47%	大買/鉅額交易
2018/12/14	94	23.08	76	22.86	22.60	18	39,015	0.05%
2018/12/13	145	23.08	45	23.05	22.95	100	38,567	0.26%	大買/
2018/12/12	242	24.24	212	24.77	24.20	30	38,480	0.08%	大買/大賣/
2018/12/11	304	24.64	360	24.59	24.65	-56	39,611	-0.14%	大買/大賣/
2018/12/10	110	24.06	94	24.23	24.45	16	39,067	0.04%	大買/
2018/12/07	14	22.80	281	23.18	23.35	-267	37,090	-0.72%	大賣/鉅額交易
2018/12/06	100	22.03	67	22.54	21.25	33	36,201	0.09%
2018/12/05	16	22.39	125	22.87	22.90	-109	35,368	-0.31%	大賣/鉅額交易
2018/12/04	74	22.84	17	22.83	22.55	57	35,143	0.16%
2018/12/03	24	22.56	16	22.56	22.75	8	34,558	0.02%
2018/11/30	13	20.43	51	21.04	21.15	-38	33,688	-0.11%
2018/11/29	15	20.28	33	20.31	20.00	-18	32,619	-0.06%
2018/11/28	0	0.00	16	19.93	19.95	-16	32,253	-0.05%
2018/11/27	22	19.10	26	19.30	20.00	-4	32,012	-0.01%
2018/11/26	1	19.10	1	18.75	18.75	0	31,484	0.00%
2018/11/23	2	18.80	2	18.55	18.70	0	31,339	0.00%
2018/11/22	11	19.60	0	0.00	18.65	11	31,097	0.04%
2018/11/21	1	19.95	33	19.93	20.05	-32	30,694	-0.10%
2018/11/20	1	19.95	18	19.85	19.95	-17	30,241	-0.06%
2018/11/19	9	19.59	28	19.81	19.80	-19	30,093	-0.06%
2018/11/16	37	19.52	73	19.78	19.65	-36	30,298	-0.12%
2018/11/15	10	17.88	246	18.45	18.70	-236	28,350	-0.83%	大賣/鉅額交易
2018/11/14	6	16.75	41	17.01	17.00	-35	26,927	-0.13%
2018/11/13	89	16.39	74	16.65	16.85	15	26,700	0.06%
2018/11/12	5	16.59	67	16.63	16.70	-62	26,521	-0.23%
2018/11/09	1	16.00	11	16.17	16.15	-10	26,558	-0.04%
2018/11/08	29	15.84	2	15.75	15.80	27	26,801	0.10%
2018/11/07	4	15.73	16	15.97	16.10	-12	27,035	-0.04%
2018/11/06	33	15.65	6	16.18	15.45	27	27,593	0.10%
2018/11/05	4	15.85	3	16.00	16.00	1	27,724	0.00%
2018/11/02	20	15.92	19	15.80	15.60	1	28,102	0.00%
2018/11/01	1	15.65	31	15.47	15.60	-30	27,894	-0.11%
2018/10/31	11	15.15	0	0.00	15.05	11	27,747	0.04%
2018/10/30	7	14.63	0	0.00	14.65	7	27,564	0.03%
2018/10/29	25	15.00	0	0.00	14.60	25	27,263	0.09%
2018/10/26	15	16.06	0	0.00	15.90	15	26,957	0.06%
2018/10/25	12	15.91	0	0.00	16.00	12	26,810	0.04%
2018/10/24	3	16.48	5	16.41	16.45	-2	26,656	-0.01%
2018/10/23	3	16.20	2	16.05	16.00	1	26,467	0.00%
2018/10/19	32	16.05	2	16.20	16.20	30	26,532	0.11%
2018/10/18	4	16.31	25	16.46	16.60	-21	26,337	-0.08%
2018/10/17	4	16.15	17	16.27	16.05	-13	26,163	-0.05%
2018/10/16	33	16.26	0	0.00	15.85	33	25,958	0.13%
2018/10/15	34	16.15	13	16.21	16.30	21	25,623	0.08%
2018/10/12	11	16.08	5	16.45	16.45	6	25,490	0.02%
2018/10/11	129	15.82	8	15.99	15.80	121	25,153	0.48%	大買/鉅額交易
2018/10/09	177	18.13	81	18.30	17.55	96	24,461	0.39%	大買/
2018/10/08	3	18.85	18	19.03	19.20	-15	23,636	-0.06%
2018/10/05	39	18.61	4	18.58	18.65	35	23,400	0.15%
2018/10/04	10	19.13	0	0.00	19.15	10	22,736	0.04%
2018/10/03	0	0.00	1	19.60	19.50	-1	22,549	0.00%
2018/10/02	14	19.66	9	19.59	19.55	5	22,337	0.02%
2018/10/01	1	20.05	1.3	20.11	20.15	-0.3	21,979	0.00%
2018/09/28	7	20.15	47	20.35	20.05	-40	21,947	-0.18%
2018/09/27	5	19.84	12	20.03	19.55	-7	21,033	-0.03%
2018/09/26	11	20.03	2	20.10	20.00	9	20,762	0.04%
2018/09/25	10	19.84	54	19.77	20.30	-44	20,528	-0.21%
2018/09/21	22	18.96	8	19.18	19.10	14	19,851	0.07%
2018/09/20	8	19.80	26	19.80	19.75	-18	18,981	-0.09%
2018/09/19	15	19.77	23	20.15	19.70	-8	18,655	-0.04%
2018/09/18	26	19.76	60	19.87	19.85	-34	18,040	-0.19%
2018/09/17	47	19.93	204	20.04	20.05	-157	17,160	-0.91%	大賣/鉅額交易
2018/09/14	12	18.50	63	18.66	19.00	-51	14,851	-0.34%
2018/09/13	16	18.19	34	18.35	18.15	-18	14,092	-0.13%
2018/09/12	12	17.92	42	17.99	18.15	-30	13,716	-0.22%
2018/09/11	12	17.62	4	17.28	17.70	8	13,564	0.06%
2018/09/10	20	17.38	43	17.02	16.90	-23	13,926	-0.17%
2018/09/07	43	17.75	0	0.00	17.60	43	15,843	0.27%
2018/09/06	24	18.13	1	18.45	18.00	23	16,187	0.14%
2018/09/05	0	0.00	16	18.27	18.20	-16	16,433	-0.10%
2018/09/04	35	18.31	48	18.06	18.10	-13	16,252	-0.08%
2018/09/03	1	17.85	5	17.76	17.75	-4	15,655	-0.03%
2018/08/31	21	17.58	4	17.65	17.60	17	15,537	0.11%
2018/08/30	1	17.90	4	17.86	17.80	-3	15,546	-0.02%
2018/08/29	3	17.98	1	18.00	17.85	2	15,551	0.01%
2018/08/28	1	18.15	10	18.20	18.00	-9	15,641	-0.06%
2018/08/27	4	17.95	0	0.00	17.95	4	15,741	0.03%
2018/08/24	20	17.96	13	18.00	18.00	7	15,638	0.04%
2018/08/23	0	0.00	28	17.91	18.20	-28	15,332	-0.18%
2018/08/22	2	17.10	3	17.00	17.20	-1	14,617	-0.01%
2018/08/21	12	16.93	3	17.08	17.15	9	14,688	0.06%
2018/08/20	17	17.26	2	17.05	17.00	15	14,688	0.10%
2018/08/17	18	17.84	15	18.02	17.60	3	14,521	0.02%
2018/08/16	12	17.70	25	17.52	17.85	-13	14,172	-0.09%
2018/08/15	12	17.19	27	17.47	17.25	-15	13,676	-0.11%
2018/08/14	3	17.35	12	17.34	17.40	-9	13,305	-0.07%
2018/08/13	1	17.30	56	17.23	17.10	-55	13,070	-0.42%
2018/08/10	16	16.73	34	16.73	16.65	-18	12,408	-0.15%
2018/08/09	12	16.78	73	16.78	17.00	-61	12,170	-0.50%
2018/08/08	10	16.15	0	0.00	16.10	10	11,779	0.08%
2018/08/07	0	0.00	3.2	16.11	16.20	-3.2	12,010	-0.03%
2018/08/06	0	0.00	10	16.15	16.15	-10	12,129	-0.08%
2018/08/02	16	16.00	15	16.10	15.95	1	12,278	0.01%
2018/08/01	0	0.00	2	16.35	16.35	-2	12,262	-0.02%
2018/07/27	40	16.63	0	0.00	16.70	40	12,434	0.32%
2018/07/26	8	16.40	0	0.00	16.35	8	12,468	0.06%
2018/07/25	10	16.50	0	0.00	16.55	10	12,586	0.08%
2018/07/20	42	16.38	2	16.65	16.40	40	12,842	0.31%
2018/07/19	1	16.50	42	16.45	16.45	-41	13,167	-0.31%
2018/07/18	6	16.28	2	16.40	16.35	4	13,360	0.03%
2018/07/13	42	16.05	0	0.00	16.20	42	13,757	0.31%
2018/07/12	0	0.00	1	16.00	16.10	-1	13,823	-0.01%
2018/07/10	1	16.00	20	16.00	15.95	-19	13,873	-0.14%
2018/07/09	10	15.45	0	0.00	15.50	10	13,935	0.07%
2018/07/06	15	15.53	1	15.75	15.40	14	14,054	0.10%
2018/07/05	0	0.00	23	16.05	16.15	-23	13,880	-0.17%
2018/07/04	10	15.60	10	15.85	15.85	0	13,881	0.00%
2018/07/03	5	16.19	0	0.00	15.80	5	13,830	0.04%
2018/06/28	1	16.30	1	16.25	16.10	0	13,784	0.00%
2018/06/27	13	16.46	0	0.00	16.20	13	13,772	0.09%
2018/06/26	18	16.40	0	0.00	16.40	18	13,846	0.13%
2018/06/25	0	0.00	15	16.90	16.90	-15	13,926	-0.11%
2018/06/22	3	16.92	0	0.00	16.90	3	14,169	0.02%
2018/06/21	1	17.15	0	0.00	17.10	1	14,225	0.01%
2018/06/20	15	17.21	10	17.35	17.20	5	14,345	0.03%
2018/06/19	34	17.67	10	17.73	17.40	24	14,405	0.17%
2018/06/15	131	18.44	77	18.67	17.70	54	14,212	0.38%	大買/
2018/06/14	20	17.36	10	17.64	17.70	10	12,301	0.08%
2018/06/13	20	17.26	15	17.35	17.15	5	12,135	0.04%
2018/06/12	0	0.00	11	17.10	17.05	-11	11,916	-0.09%
2018/06/11	0	0.00	37	17.10	17.10	-37	12,169	-0.30%
2018/06/08	3	17.32	3	17.17	17.15	0	12,277	0.00%
2018/06/07	13	17.12	0	0.00	17.10	13	12,593	0.10%
2018/06/06	0	0.00	20	17.35	17.25	-20	12,775	-0.16%
2018/06/05	11	17.40	3	17.37	17.25	8	12,917	0.06%
2018/06/04	73	17.27	115	17.34	17.60	-42	13,377	-0.31%	大賣/
2018/06/01	16	16.80	14	16.88	16.80	2	13,253	0.02%
2018/05/31	18	16.84	3	17.00	16.80	15	13,361	0.11%
2018/05/30	31	16.82	9	16.95	16.80	22	13,572	0.16%
2018/05/29	24	17.07	0	0.00	17.05	24	13,743	0.17%
2018/05/28	1	17.35	3	17.37	17.40	-2	14,087	-0.01%
2018/05/25	20	17.45	3	17.35	17.20	17	14,339	0.12%
2018/05/23	0	0.00	1	17.45	17.40	-1	15,030	-0.01%
2018/05/22	0	0.00	1	17.70	17.50	-1	15,826	-0.01%
2018/05/21	0	0.00	1	17.30	17.65	-1	16,406	-0.01%
2018/05/18	1	17.45	0	0.00	17.05	1	16,817	0.01%
2018/05/16	5	17.45	0	0.00	17.50	5	17,687	0.03%
2018/05/15	1	17.25	22	17.50	17.35	-21	18,190	-0.12%
2018/05/14	8	17.23	0	0.00	17.15	8	19,184	0.04%
2018/05/11	6	17.32	0	0.00	17.15	6	19,930	0.03%
2018/05/10	15	17.35	11	17.29	17.35	4	20,996	0.02%
2018/05/08	1	16.95	18	17.24	17.20	-17	24,181	-0.07%
2018/05/07	0	0.00	1	17.15	16.85	-1	25,602	0.00%
2018/05/04	19	16.84	0	0.00	16.75	19	27,077	0.07%
2018/05/03	4	17.30	12	17.35	17.25	-8	28,152	-0.03%
2018/05/02	0	0.00	20	17.11	17.05	-20	29,687	-0.07%
2018/04/30	13	16.78	0	0.00	16.80	13	29,843	0.04%
2018/04/27	5	16.85	0	0.00	16.50	5	30,038	0.02%
2018/04/26	0	0.00	26	17.03	16.60	-26	30,253	-0.09%
2018/04/25	41	16.43	23	16.53	16.80	18	30,650	0.06%
2018/04/24	21	17.01	66	17.37	16.90	-45	30,719	-0.15%
2018/04/23	7	18.01	234	18.29	17.95	-227	31,375	-0.72%	大賣/鉅額交易
2018/04/20	45	18.07	34	18.25	18.25	11	31,439	0.03%
2018/04/19	69	18.37	2	18.33	18.20	67	31,528	0.21%
2018/04/18	34	18.07	0	0.00	18.05	34	31,638	0.11%
2018/04/17	0	0.00	11	18.27	18.05	-11	31,653	-0.03%
2018/04/16	1	18.65	0	0.00	18.35	1	31,826	0.00%
2018/04/13	16	18.86	2	18.80	18.75	14	32,570	0.04%
2018/04/12	25	18.40	58	18.66	18.65	-33	32,799	-0.10%
2018/04/11	5	18.05	0	0.00	18.00	5	32,798	0.02%
2018/04/10	64	18.33	20	18.21	18.10	44	32,831	0.13%
2018/04/09	14	18.29	5	18.15	18.15	9	32,971	0.03%
2018/04/03	0	0.00	2	18.60	18.55	-2	33,070	-0.01%
2018/04/02	3	18.83	1	18.85	18.75	2	33,166	0.01%
2018/03/31	2	18.90	0	0.00	18.85	2	33,427	0.01%
2018/03/30	12	18.82	0	0.00	18.85	12	33,583	0.04%
2018/03/29	32	18.89	0	0.00	18.85	32	33,733	0.09%
2018/03/28	27	19.33	1	19.20	19.20	26	33,833	0.08%
2018/03/27	7	19.61	4	19.61	19.65	3	33,767	0.01%
2018/03/26	18	18.96	7	18.88	18.90	11	33,654	0.03%
2018/03/23	70	18.39	86	18.70	18.70	-16	33,972	-0.05%
2018/03/22	26	19.48	9	19.59	19.20	17	34,072	0.05%
2018/03/21	30	20.14	26	20.40	19.95	4	34,411	0.01%
2018/03/20	12	19.89	47	19.93	20.05	-35	34,540	-0.10%
2018/03/19	54	19.95	70	19.99	19.80	-16	34,878	-0.05%
2018/03/16	20	19.89	8	19.97	19.75	12	35,823	0.03%
2018/03/15	25	20.03	18	20.30	20.05	7	36,500	0.02%
2018/03/14	15	19.90	12	19.96	19.85	3	36,260	0.01%
2018/03/13	6.2	20.04	49	20.28	20.15	-42.8	36,428	-0.12%
2018/03/12	15	19.90	23	19.93	19.85	-8	36,767	-0.02%
2018/03/09	22	19.71	20	19.55	19.55	2	36,757	0.01%
2018/03/08	71	19.58	149	19.57	19.80	-78	36,560	-0.21%	大賣/
2018/03/07	57	19.06	9	19.13	19.10	48	35,992	0.13%
2018/03/06	34	19.22	1	19.25	19.25	33	35,838	0.09%
2018/03/05	46	18.92	16	19.00	18.80	30	35,853	0.08%
2018/03/02	32	19.65	3	19.67	19.55	29	35,579	0.08%
2018/03/01	33	20.33	23	20.25	20.15	10	35,353	0.03%
2018/02/27	3	19.95	51	20.10	20.20	-48	34,992	-0.14%
2018/02/26	66	19.95	9	19.98	19.90	57	34,738	0.16%
2018/02/23	162	20.21	3	20.42	20.20	159	34,638	0.46%	大買/鉅額交易
2018/02/22	20	20.40	115	20.30	20.60	-95	34,304	-0.28%	大賣/
2018/02/21	9	19.82	38	19.53	19.90	-29	33,667	-0.09%
2018/02/12	30	18.89	31	19.53	18.50	-1	33,096	0.00%
2018/02/09	422	18.03	422	18.83	19.00	0	32,711	0.00%	大買/大賣/
2018/02/08	131	18.99	130	19.15	18.70	1	32,221	0.00%	大買/大賣/
2018/02/07	43	19.71	213	19.78	19.35	-170	31,995	-0.53%	大賣/鉅額交易
2018/02/06	74	19.37	57	19.63	19.05	17	31,452	0.05%
2018/02/05	31	20.47	53	20.40	21.00	-22	30,419	-0.07%
2018/02/02	244	21.06	230	21.20	20.90	14	29,702	0.05%	大買/大賣/
2018/02/01	185	21.20	112	21.35	21.10	73	28,889	0.25%	大買/大賣/
2018/01/31	133	20.29	238.1	20.73	21.20	-105.1	28,550	-0.37%	大買/大賣/鉅額交易
2018/01/30	498	20.02	392	20.11	19.60	106	26,485	0.40%	大買/大賣/鉅額交易
2018/01/29	294	19.17	347	19.24	19.80	-53	25,279	-0.21%	大買/大賣/
2018/01/26	50	18.83	26	19.04	18.55	24	24,190	0.10%
2018/01/25	153	18.30	151	18.35	18.60	2	23,074	0.01%	大買/大賣/
2018/01/24	19	17.39	10	17.70	17.30	9	21,455	0.04%
2018/01/23	1	17.35	0	0.00	17.70	1	21,151	0.00%
2018/01/22	13	17.68	11	17.67	17.15	2	20,782	0.01%
2018/01/19	10	18.01	19	18.15	17.85	-9	20,467	-0.04%
2018/01/18	24	17.84	17	18.01	17.85	7	19,948	0.04%
2018/01/17	51	17.81	66	17.87	17.90	-15	19,607	-0.08%
2018/01/15	3	17.32	38	17.42	17.10	-35	18,568	-0.19%
2018/01/12	0	0.00	25	17.56	17.50	-25	18,286	-0.14%
2018/01/11	0	0.00	2	17.25	17.30	-2	17,938	-0.01%
2018/01/10	16	16.93	4	16.99	16.85	12	17,791	0.07%
2018/01/09	24	17.33	52	17.59	17.30	-28	17,540	-0.16%
2018/01/08	17	17.07	16	17.15	17.15	1	16,729	0.01%
2018/01/05	9	16.95	7	17.03	16.90	2	16,330	0.01%
2018/01/04	31	16.60	1	16.65	16.65	30	16,125	0.19%
2018/01/03	1	16.65	4	16.81	16.60	-3	16,023	-0.02%
2018/01/02	4	16.39	5	16.45	16.80	-1	15,821	-0.01%