欣興 (3037)-永豐金-市政券商分點個股進出

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
190.5
漲跌
▲1.5
漲幅
+0.79%
成交量
5,747張
產業
上市電子零組件類股
2767人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

欣興 (3037)籌碼相關－永豐金-市政券商分點個股進出

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-市政券商分點個股進出
永豐金-市政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
2024/06/19	22.1	191.95	15.2	192.40	189.00	6.9	12,276	0.06%
2024/06/18	3	188.51	20	188.87	190.00	-17	12,640	-0.13%
2024/06/17	0.7	183.42	0.2	184.25	184.00	0.5	13,040	0.00%
2024/06/14	8.3	183.57	4	183.75	182.50	4.3	13,658	0.03%
2024/06/13	5.1	185.09	9	185.39	184.00	-3.9	14,080	-0.03%
2024/06/12	4.2	185.95	2.4	186.07	185.50	1.8	14,206	0.01%
2024/06/11	6.7	183.14	7.5	183.25	182.50	-0.7	14,181	-0.01%
2024/06/07	13.8	186.04	3	188.33	184.00	10.8	14,261	0.08%
2024/06/06	6.3	189.41	10.4	189.54	187.50	-4.1	14,334	-0.03%
2024/06/05	9	185.67	10	186.80	185.50	-1	14,363	-0.01%
2024/06/04	15.6	188.34	3	188.33	187.50	12.6	14,544	0.09%
2024/06/03	21.8	190.75	12.6	190.69	188.50	9.2	14,621	0.06%
2024/05/31	24.3	187.08	0	0.00	182.50	24.3	14,691	0.17%
2024/05/30	6.2	187.59	3.2	188.32	187.50	2.9	14,557	0.02%
2024/05/29	55.2	196.42	55.1	197.59	191.00	0.1	14,548	0.00%
2024/05/28	7.2	189.86	17.4	190.37	192.00	-10.2	14,136	-0.07%
2024/05/27	5	190.70	27.7	190.64	192.00	-22.7	14,502	-0.16%
2024/05/24	13.1	188.15	3	188.67	189.00	10.1	15,438	0.07%
2024/05/23	17.8	189.79	60.6	189.82	191.00	-42.8	15,954	-0.27%
2024/05/22	4.3	182.19	2	182.75	182.50	2.3	15,873	0.01%
2024/05/21	8.1	181.37	3	181.83	182.00	5.1	16,037	0.03%
2024/05/20	16.1	180.38	0.2	180.17	180.50	15.9	16,176	0.10%
2024/05/17	1.8	182.50	1.3	183.29	183.50	0.5	16,378	0.00%
2024/05/16	4.2	183.45	2.2	186.27	183.00	2	17,068	0.01%
2024/05/15	1.6	182.95	1.7	183.26	182.50	0	17,079	0.00%
2024/05/14	4.7	183.59	2.6	184.23	183.50	2.1	17,191	0.01%
2024/05/13	4	186.38	6.4	186.06	186.50	-2.3	17,219	-0.01%
2024/05/10	4.1	189.01	7.1	189.78	190.00	-2.9	17,236	-0.02%
2024/05/09	4.3	191.24	35.6	191.95	190.50	-31.3	17,221	-0.18%
2024/05/08	2.5	188.20	116.4	182.61	189.00	-113.9	17,053	-0.67%	大賣/鉅額交易
2024/05/07	21	182.38	52	182.42	182.00	-31	16,965	-0.18%
2024/05/06	4.1	183.38	23.3	183.84	184.00	-19.2	17,182	-0.11%
2024/05/03	6.2	177.59	1	177.55	176.00	5.1	17,232	0.03%
2024/05/02	30.3	180.13	6	182.75	178.00	24.3	17,587	0.14%
2024/04/30	6.4	184.92	5	184.30	182.00	1.4	17,726	0.01%
2024/04/29	12.4	183.06	3.5	183.55	184.00	8.9	17,823	0.05%
2024/04/26	12.2	183.09	9.6	182.49	182.50	2.6	18,070	0.01%
2024/04/25	71.4	190.41	78.6	187.06	184.00	-7.2	18,192	-0.04%
2024/04/24	12.1	184.62	67.8	184.90	187.00	-55.7	17,703	-0.31%
2024/04/23	6.2	170.25	0	170.50	170.00	6.1	17,511	0.04%
2024/04/22	8.4	168.93	15.8	169.46	167.50	-7.3	17,483	-0.04%
2024/04/19	35.4	172.38	11.2	174.78	170.00	24.1	17,462	0.14%
2024/04/18	17.6	178.96	4	177.75	178.50	13.6	17,256	0.08%
2024/04/17	27.6	178.11	24.2	176.44	179.00	3.4	17,275	0.02%
2024/04/16	15.1	179.43	18.1	177.51	177.00	-3	17,189	-0.02%
2024/04/15	41.1	184.31	10.2	183.65	182.50	30.9	17,092	0.18%
2024/04/12	14.3	191.47	7.1	192.63	194.00	7.2	16,828	0.04%
2024/04/11	6.2	190.28	7.4	191.58	192.50	-1.2	16,964	-0.01%
2024/04/10	9	192.44	2.1	193.71	191.50	6.9	17,078	0.04%
2024/04/09	64.3	197.25	70	193.36	193.50	-5.7	17,147	-0.03%
2024/04/08	29.5	198.05	51.5	198.29	199.00	-22	17,073	-0.13%
2024/04/03	9	191.11	10	192.40	192.00	-1	16,814	-0.01%
2024/04/02	13	193.85	12.6	195.00	193.50	0.4	16,766	0.00%
2024/04/01	21.5	195.66	26	195.58	193.00	-4.6	16,727	-0.03%
2024/03/29	11.5	192.06	16	193.12	191.00	-4.5	16,622	-0.03%
2024/03/28	10.1	189.89	3.4	189.86	190.00	6.7	16,502	0.04%
2024/03/27	15.7	191.35	29.1	191.22	191.50	-13.4	16,503	-0.08%
2024/03/26	35.5	193.24	20.5	195.72	190.00	15	16,579	0.09%
2024/03/25	19.7	198.22	18.5	196.61	198.00	1.1	16,372	0.01%
2024/03/22	18	198.56	23.8	198.19	200.00	-5.9	16,352	-0.04%
2024/03/21	37.3	200.23	47.1	200.58	200.00	-9.8	16,283	-0.06%
2024/03/20	14.3	196.01	45.3	196.33	196.50	-31	16,104	-0.19%
2024/03/19	35.3	192.56	58.9	192.46	192.50	-23.6	15,743	-0.15%
2024/03/18	19.4	183.94	88.2	184.61	187.00	-68.8	15,167	-0.45%
2024/03/15	16.3	173.55	5.3	174.68	172.00	11	14,782	0.07%
2024/03/14	3.2	179.29	9.5	178.26	177.50	-6.3	14,960	-0.04%
2024/03/13	12.8	178.47	8.7	179.66	177.50	4.1	14,974	0.03%
2024/03/12	10.3	181.25	32.6	181.18	182.00	-22.3	14,884	-0.15%
2024/03/11	5.3	176.51	12	176.79	177.00	-6.7	14,746	-0.05%
2024/03/08	8.7	172.96	10.4	173.37	173.50	-1.7	14,819	-0.01%
2024/03/07	7.9	173.63	15.1	174.83	172.50	-7.2	14,725	-0.05%
2024/03/06	30.6	174.02	19.4	174.46	174.00	11.2	14,683	0.08%
2024/03/05	22.5	180.58	15	181.57	178.00	7.5	14,731	0.05%
2024/03/04	2.2	181.22	18.2	180.72	180.50	-16.1	14,948	-0.11%
2024/03/01	12.7	179.29	6.2	179.50	178.00	6.5	15,050	0.04%
2024/02/29	44.1	174.80	46.9	176.55	179.50	-2.8	14,991	-0.02%
2024/02/27	233.2	181.21	177.3	179.77	179.00	55.8	14,636	0.38%	大買/大賣/
2024/02/26	58.4	193.99	194.3	194.05	196.00	-135.9	13,782	-0.99%	大賣/鉅額交易
2024/02/23	52.4	190.22	37.8	189.75	188.00	14.6	13,574	0.11%
2024/02/22	18.3	187.98	36.4	189.23	189.00	-18.1	13,899	-0.13%
2024/02/21	24.6	190.22	32.7	189.94	189.50	-8.1	13,926	-0.06%
2024/02/20	52.4	190.49	41.9	190.13	190.50	10.5	13,945	0.08%
2024/02/19	77.1	189.90	118.7	191.15	192.50	-41.6	13,727	-0.30%	大賣/
2024/02/16	24.8	182.08	31.6	180.89	182.00	-6.8	13,206	-0.05%
2024/02/15	37.5	178.90	49.8	179.99	180.50	-12.3	13,208	-0.09%
2024/02/05	2	176.51	4.1	176.74	176.50	-2.1	13,201	-0.02%
2024/02/02	15.3	178.70	27.4	179.22	180.00	-12.1	13,273	-0.09%
2024/02/01	10.1	175.76	9.5	176.61	177.50	0.6	13,239	0.00%
2024/01/31	10.5	176.23	7.7	176.58	176.00	2.8	13,263	0.02%
2024/01/30	21	178.76	20.4	178.54	178.00	0.6	13,303	0.00%
2024/01/29	33.2	176.97	49.6	177.26	178.00	-16.4	13,226	-0.12%
2024/01/26	24.2	173.00	17	171.59	171.50	7.2	13,187	0.05%
2024/01/25	17	174.84	41.5	175.16	175.50	-24.5	13,195	-0.19%
2024/01/24	27.4	170.81	24.3	170.41	169.50	3.1	12,861	0.02%
2024/01/23	20	173.52	50.5	172.53	174.50	-30.4	12,765	-0.24%
2024/01/22	49	173.68	59.2	173.77	175.00	-10.2	12,782	-0.08%
2024/01/19	108.3	168.40	35.3	166.35	169.50	73	12,792	0.57%	大買/
2024/01/18	5.3	157.14	13	157.38	157.00	-7.8	12,858	-0.06%
2024/01/17	7.4	160.28	3	159.00	158.50	4.4	12,936	0.03%
2024/01/16	2.2	161.88	4.2	161.64	162.00	-2.1	13,170	-0.02%
2024/01/15	5.3	159.83	5	160.60	159.50	0.3	13,188	0.00%
2024/01/12	11.4	159.60	2.1	159.06	159.00	9.4	13,212	0.07%
2024/01/11	7.5	160.62	1	160.50	160.50	6.5	13,277	0.05%
2024/01/10	3.2	161.02	6	160.92	162.50	-2.8	13,469	-0.02%
2024/01/09	19	163.05	3.2	163.19	162.50	15.8	13,506	0.12%
2024/01/08	9.7	161.60	6	161.67	161.00	3.7	13,686	0.03%
2024/01/05	18.4	162.50	20.6	161.66	160.00	-2.2	13,824	-0.02%
2024/01/04	20.6	166.35	10.1	166.20	164.50	10.5	13,724	0.08%
2024/01/03	12.5	169.96	6.1	170.49	170.00	6.4	13,823	0.05%
2024/01/02	6.6	173.15	0.1	174.00	173.00	6.5	13,782	0.05%
2023/12/29	11.2	175.42	1	176.00	176.00	10.2	13,827	0.07%
2023/12/28	6.3	176.66	4	175.88	175.50	2.3	13,892	0.02%
2023/12/27	7.4	178.07	12	178.42	178.00	-4.6	13,959	-0.03%
2023/12/26	4.2	177.38	47	177.98	177.50	-42.8	14,136	-0.30%
2023/12/25	5.4	176.05	3.1	175.84	175.00	2.3	14,217	0.02%
2023/12/22	79.9	177.14	7	175.86	175.00	72.9	14,389	0.51%
2023/12/21	18.2	179.69	37.2	176.20	179.00	-19	14,380	-0.13%
2023/12/20	5.4	174.27	9.3	174.53	173.00	-3.8	14,324	-0.03%
2023/12/19	5.2	175.19	13	175.27	174.50	-7.8	14,450	-0.05%
2023/12/18	16.3	178.07	14.6	178.29	176.00	1.7	14,520	0.01%
2023/12/15	8	181.00	39.8	181.75	182.00	-31.8	14,636	-0.22%
2023/12/14	11.6	179.42	21.3	179.71	180.50	-9.7	14,685	-0.07%
2023/12/13	10.2	176.50	17.1	176.33	177.00	-6.9	14,720	-0.05%
2023/12/12	13.9	177.36	7	177.79	176.00	6.9	15,164	0.05%
2023/12/11	12	179.33	45	180.76	178.00	-33	15,193	-0.22%
2023/12/08	18.5	174.04	18.5	173.58	174.50	0	14,950	0.00%
2023/12/07	12.2	170.12	3	170.17	168.50	9.2	15,016	0.06%
2023/12/06	24.2	171.83	30.1	171.20	170.00	-5.9	15,083	-0.04%
2023/12/05	23.2	173.15	5.2	173.11	171.50	18.1	15,110	0.12%
2023/12/04	38.2	176.18	43.2	175.21	177.00	-4.9	14,993	-0.03%
2023/12/01	22.1	176.01	31.7	176.63	176.00	-9.6	14,991	-0.06%
2023/11/30	9.3	174.72	11.2	175.48	177.00	-1.9	14,954	-0.01%
2023/11/29	15.4	173.93	26.3	173.92	175.00	-10.9	14,807	-0.07%
2023/11/28	5.1	170.00	11.1	169.64	170.00	-6	14,628	-0.04%
2023/11/27	8.3	166.03	9.3	165.45	164.50	-1	14,593	-0.01%
2023/11/24	6.4	167.48	7	167.14	167.00	-0.6	14,773	0.00%
2023/11/23	10.2	168.49	26.1	168.08	168.00	-15.9	15,109	-0.11%
2023/11/22	33.8	170.24	21.6	170.00	171.00	12.2	15,101	0.08%
2023/11/21	28.5	167.65	67.4	167.59	168.50	-38.8	15,184	-0.26%
2023/11/20	8.4	160.88	11.2	162.27	160.00	-2.8	15,423	-0.02%
2023/11/17	10	158.35	32.1	157.86	159.00	-22.1	15,336	-0.14%
2023/11/16	4	154.00	1.2	156.58	155.00	2.8	15,363	0.02%
2023/11/15	4.2	155.72	29.8	156.29	154.50	-25.6	15,352	-0.17%
2023/11/14	11.3	153.15	12	153.17	153.00	-0.7	15,321	0.00%
2023/11/13	14.1	155.57	13.3	155.82	156.00	0.7	15,446	0.00%
2023/11/10	11.5	150.67	174.2	150.37	151.00	-162.7	15,571	-1.04%	大賣/鉅額交易
2023/11/09	3.3	153.08	1	153.00	154.50	2.3	15,603	0.01%
2023/11/08	9.6	154.09	18	154.83	154.50	-8.4	15,739	-0.05%
2023/11/07	28.7	155.16	2.1	155.96	153.50	26.7	15,824	0.17%
2023/11/06	20.8	157.07	37	157.55	158.00	-16.2	16,019	-0.10%
2023/11/03	23	153.89	28.9	154.55	155.50	-5.9	16,388	-0.04%
2023/11/02	72.1	150.14	17.4	149.50	151.00	54.8	16,370	0.33%
2023/11/01	6.2	144.15	2.2	144.41	144.50	4	16,377	0.02%
2023/10/31	13.5	145.46	3.2	145.73	143.00	10.3	16,639	0.06%
2023/10/30	20.4	146.57	6.3	146.87	145.50	14.1	17,143	0.08%
2023/10/27	2.1	148.03	6	147.92	147.00	-3.9	17,194	-0.02%
2023/10/26	12.2	150.48	2	150.25	149.00	10.2	17,353	0.06%
2023/10/25	6	158.58	3	158.00	157.00	3	17,380	0.02%
2023/10/24	9.6	155.21	6	153.83	157.00	3.6	17,972	0.02%
2023/10/23	1.4	161.43	1	158.50	158.50	0.4	18,580	0.00%
2023/10/20	10.4	157.52	1	155.50	161.00	9.4	19,659	0.05%
2023/10/19	1.1	159.46	0	0.00	160.00	1.1	20,246	0.01%
2023/10/18	7.7	162.07	5.2	161.89	160.00	2.5	20,714	0.01%
2023/10/17	2.7	168.67	10	169.50	166.50	-7.3	21,177	-0.03%
2023/10/16	10.1	164.19	9	164.00	164.50	1.1	22,565	0.00%
2023/10/13	9.9	168.78	0	0.00	169.00	9.9	23,739	0.04%
2023/10/12	33.2	171.32	2.6	171.12	171.50	30.6	24,128	0.13%
2023/10/11	5.4	172.84	1	177.50	171.50	4.4	24,906	0.02%
2023/10/06	4.2	171.87	3	171.50	172.50	1.2	25,550	0.00%
2023/10/05	7	173.64	4	173.00	172.50	3	25,793	0.01%
2023/10/04	3.2	173.17	11	173.86	174.00	-7.8	25,809	-0.03%
2023/10/03	2.1	176.00	1	177.00	175.50	1.1	25,840	0.00%
2023/10/02	1	178.50	3	179.50	178.50	-2	26,042	-0.01%
2023/09/28	6.3	174.24	1	176.50	173.50	5.3	26,337	0.02%
2023/09/27	6.4	173.60	4	174.25	173.50	2.4	26,484	0.01%
2023/09/26	6.2	176.85	2	177.75	176.00	4.2	26,457	0.02%
2023/09/25	4.3	178.26	2.2	178.50	178.50	2.1	26,596	0.01%
2023/09/22	12.2	177.39	7.1	179.31	181.00	5.1	26,579	0.02%
2023/09/21	10.3	180.46	1	180.50	180.50	9.3	26,499	0.04%
2023/09/20	6.1	184.67	5	184.20	183.50	1.1	26,558	0.00%
2023/09/19	1	190.00	11	189.05	188.50	-10	26,571	-0.04%
2023/09/18	14.2	186.67	9	186.00	184.50	5.2	26,467	0.02%
2023/09/15	10.2	190.22	25.8	190.21	190.50	-15.6	26,386	-0.06%
2023/09/14	0	0.00	11.3	186.00	186.00	-11.3	26,171	-0.04%
2023/09/13	22.2	182.51	5	182.50	181.50	17.2	26,200	0.07%
2023/09/12	10.4	183.89	7	184.29	185.00	3.4	26,428	0.01%
2023/09/11	1	179.50	1	183.00	179.50	0	26,684	0.00%
2023/09/08	1	182.50	4	182.50	181.00	-3	26,828	-0.01%
2023/09/07	4	185.38	4.3	185.68	184.50	-0.3	27,295	0.00%
2023/09/06	2.5	185.34	1	185.50	187.00	1.5	27,500	0.01%
2023/09/05	4.4	185.43	2	185.75	186.50	2.4	27,786	0.01%
2023/09/04	1	184.50	7	183.21	185.00	-6	28,511	-0.02%
2023/09/01	7.2	183.76	1	182.50	182.00	6.2	28,870	0.02%
2023/08/31	1.2	184.50	10.3	185.18	185.50	-9.2	29,026	-0.03%
2023/08/30	16.4	184.56	14.1	184.85	184.00	2.3	29,139	0.01%
2023/08/29	5.2	183.06	12	182.63	184.00	-6.8	29,237	-0.02%
2023/08/28	5	177.40	8.3	177.57	176.00	-3.3	29,112	-0.01%
2023/08/25	33.5	181.97	6.2	179.77	179.50	27.3	29,448	0.09%
2023/08/24	9.6	186.66	41.5	186.79	189.00	-31.9	29,388	-0.11%
2023/08/23	6	176.42	2	175.76	177.00	4	29,334	0.01%
2023/08/22	2.1	173.82	1.2	174.42	176.00	0.9	30,062	0.00%
2023/08/21	6	173.08	3	174.17	172.50	3	31,063	0.01%
2023/08/18	10.5	177.22	1	178.50	174.50	9.5	31,230	0.03%
2023/08/17	5	179.30	6	179.08	180.50	-1	31,514	0.00%
2023/08/16	11.1	177.95	6	179.00	178.00	5.1	31,889	0.02%
2023/08/15	9	175.22	9.2	175.27	175.50	-0.2	31,957	0.00%
2023/08/14	8.6	169.51	12.3	169.95	170.50	-3.7	32,426	-0.01%
2023/08/11	5.2	175.62	5	176.10	174.50	0.2	32,885	0.00%
2023/08/10	11.7	178.73	7	176.93	177.00	4.7	33,081	0.01%
2023/08/09	11.4	184.04	13.3	184.50	184.00	-1.9	33,007	-0.01%
2023/08/08	10.1	179.94	12	177.96	178.50	-2	32,919	-0.01%
2023/08/07	14.1	180.45	3.1	180.60	182.00	11	33,012	0.03%
2023/08/04	9	175.61	15	176.67	177.50	-6	33,076	-0.02%
2023/08/02	28.7	182.84	23.1	183.23	180.00	5.6	33,196	0.02%
2023/08/01	26.2	186.76	19.4	185.71	186.00	6.8	33,560	0.02%
2023/07/31	91.5	188.16	19.3	188.87	184.50	72.2	33,969	0.21%
2023/07/28	20.2	189.95	7	190.79	191.00	13.2	33,919	0.04%
2023/07/27	48.8	192.20	30.4	191.58	190.50	18.4	33,959	0.05%
2023/07/26	24.5	199.43	44.6	200.17	197.50	-20.1	33,805	-0.06%
2023/07/25	235.9	202.29	77.6	203.63	195.50	158.3	33,790	0.47%	大買/鉅額交易
2023/07/24	28.2	196.91	19	198.21	199.50	9.2	32,927	0.03%
2023/07/21	22.2	190.47	41	190.18	190.50	-18.9	32,768	-0.06%
2023/07/20	114.6	199.49	48	198.34	196.50	66.6	32,526	0.20%	大買/
2023/07/19	41.6	202.67	88.3	201.45	203.00	-46.7	32,017	-0.15%
2023/07/18	10.1	196.59	33.1	193.32	200.00	-23	30,787	-0.07%
2023/07/17	37.1	185.12	85.2	184.01	182.00	-48.2	29,625	-0.16%
2023/07/14	38.2	186.30	33.3	184.81	187.00	4.9	29,371	0.02%
2023/07/13	17	173.71	30.4	172.84	175.50	-13.3	28,676	-0.05%
2023/07/12	14.3	170.27	1	171.50	171.00	13.3	27,913	0.05%
2023/07/11	14	169.00	21	169.57	169.00	-7	27,712	-0.03%
2023/07/10	7	168.29	1	169.00	167.00	6	27,827	0.02%
2023/07/07	16.3	168.40	3	169.83	170.00	13.3	27,843	0.05%
2023/07/06	12.4	172.13	5	169.70	169.00	7.4	27,676	0.03%
2023/07/05	7.1	180.65	2	180.75	178.00	5.1	27,240	0.02%
2023/07/04	3	177.50	3	178.67	180.00	0	27,075	0.00%
2023/07/03	18	177.95	19	179.05	179.50	-1	27,204	0.00%
2023/06/30	3	173.67	6	174.33	176.00	-3	27,500	-0.01%
2023/06/29	10	175.00	19.2	173.45	174.00	-9.2	28,041	-0.03%
2023/06/28	210.1	176.51	14.8	173.18	173.00	195.3	28,063	0.70%	大買/鉅額交易
2023/06/27	23.3	176.70	18.1	178.30	177.00	5.2	28,482	0.02%
2023/06/26	10.2	180.73	5	182.40	180.00	5.2	28,569	0.02%
2023/06/21	0.3	187.10	2.2	187.15	187.00	-2	29,175	-0.01%
2023/06/20	3.1	185.83	2	187.95	188.50	1	29,637	0.00%
2023/06/19	8.5	187.76	8	186.56	185.50	0.5	29,823	0.00%
2023/06/16	12	187.25	12.2	188.32	189.50	-0.2	30,056	0.00%
2023/06/15	2.1	184.31	30.3	184.97	186.50	-28.2	29,855	-0.09%
2023/06/14	7	179.00	10	179.80	180.50	-3	29,629	-0.01%
2023/06/13	12	179.75	10.1	179.21	180.00	1.9	29,512	0.01%
2023/06/12	14	171.29	16	172.06	172.50	-2	29,054	-0.01%
2023/06/09	12	168.50	23	168.39	171.50	-11	28,957	-0.04%
2023/06/08	12.9	169.31	7.2	169.69	167.00	5.7	28,788	0.02%
2023/06/07	16.2	175.28	6	174.75	176.00	10.2	28,229	0.04%
2023/06/06	16.6	178.61	7	178.50	177.00	9.6	28,025	0.03%
2023/06/05	1	182.00	3	181.67	181.00	-2	28,021	-0.01%
2023/06/02	9	182.00	17	181.76	182.00	-8	27,967	-0.03%
2023/06/01	3	180.83	15	180.17	181.00	-12	27,935	-0.04%
2023/05/31	10.5	179.57	1	182.00	180.50	9.5	28,316	0.03%
2023/05/30	6	179.59	5	179.51	180.00	1	28,128	0.00%
2023/05/29	57.5	183.43	46	182.25	182.50	11.5	28,229	0.04%
2023/05/26	10	190.44	63.2	189.97	185.50	-53.2	28,279	-0.19%
2023/05/25	34.3	178.60	45.3	178.94	180.50	-11	27,771	-0.04%
2023/05/24	3.2	165.47	5.1	165.54	167.50	-1.9	26,934	-0.01%
2023/05/23	11	164.91	25	165.62	167.00	-14	26,869	-0.05%
2023/05/22	47.1	164.24	56	161.92	161.00	-8.9	26,560	-0.03%
2023/05/19	36	169.06	30.1	168.02	170.00	5.9	26,206	0.02%
2023/05/18	37	168.68	36.4	168.44	167.50	0.6	26,351	0.00%
2023/05/17	43	165.22	35.2	163.46	165.00	7.8	26,099	0.03%
2023/05/16	20	160.10	32.5	160.88	161.00	-12.5	25,638	-0.05%
2023/05/15	26	157.73	35	157.43	156.00	-9	25,354	-0.04%
2023/05/12	37	157.43	38.1	157.74	160.00	-1.1	25,345	0.00%
2023/05/11	17.1	157.70	35	157.33	156.00	-17.9	25,166	-0.07%
2023/05/10	23	156.96	43.5	157.65	158.00	-20.5	25,089	-0.08%
2023/05/09	13	159.42	12	160.04	160.50	1	25,096	0.00%
2023/05/08	14.2	159.81	80.8	160.95	161.00	-66.6	25,088	-0.27%
2023/05/05	10	151.20	19.6	151.35	152.50	-9.6	24,541	-0.04%
2023/05/04	26	147.38	31.3	146.64	148.50	-5.3	24,440	-0.02%
2023/05/03	27.1	145.24	33.1	146.35	147.00	-6.1	24,546	-0.02%
2023/05/02	57.3	144.69	61.1	144.56	143.50	-3.8	24,416	-0.02%
2023/04/28	48	144.77	132.2	143.97	145.00	-84.2	24,457	-0.34%	大賣/
2023/04/27	2	136.75	0	0.00	136.50	2	23,763	0.01%
2023/04/26	16.1	138.44	5.1	137.82	139.00	11	23,835	0.05%
2023/04/25	31.1	138.66	38.3	139.05	135.00	-7.2	23,701	-0.03%
2023/04/24	6	139.00	6	139.00	139.50	0	23,545	0.00%
2023/04/21	5.1	136.80	5	136.70	136.50	0.1	23,472	0.00%
2023/04/20	17	132.71	92.1	133.26	135.50	-75.1	23,368	-0.32%
2023/04/19	78.3	132.77	9.1	134.77	132.50	69.2	23,543	0.29%
2023/04/18	5.1	137.98	5	137.40	136.50	0.1	23,617	0.00%
2023/04/17	4.1	138.77	2	138.75	139.00	2.1	23,761	0.01%
2023/04/14	7	139.07	0	0.00	139.00	7	23,949	0.03%
2023/04/13	6.2	139.92	2.1	139.00	139.50	4.1	23,954	0.02%
2023/04/12	6	141.92	0.2	142.00	142.00	5.8	23,932	0.02%
2023/04/11	10	145.85	32	143.81	143.00	-22	23,978	-0.09%
2023/04/10	0	0.00	7	144.50	144.50	-7	24,062	-0.03%
2023/04/06	14.1	144.35	7	143.57	144.00	7.1	24,192	0.03%
2023/03/31	14	148.39	22.1	148.16	147.50	-8.1	24,432	-0.03%
2023/03/30	8	147.00	84.6	148.20	147.50	-76.6	24,442	-0.31%
2023/03/29	3	140.83	6	141.00	140.50	-3	24,829	-0.01%
2023/03/28	86	140.49	12	140.50	138.50	74	25,628	0.29%
2023/03/27	12	146.92	4.1	145.86	145.50	7.9	25,225	0.03%
2023/03/24	112.6	148.27	75.4	149.44	148.00	37.3	25,244	0.15%	大買/
2023/03/23	52	144.56	56	142.62	146.00	-4	24,511	-0.02%
2023/03/22	41.3	140.89	57	141.12	140.00	-15.7	24,185	-0.06%
2023/03/21	42.1	137.23	44	137.69	138.50	-1.9	24,170	-0.01%
2023/03/20	31	133.82	35	134.69	135.50	-4	23,881	-0.02%
2023/03/17	29	132.50	31	131.86	134.00	-2	24,105	-0.01%
2023/03/16	33	130.38	36	130.89	129.50	-3	24,434	-0.01%
2023/03/15	24	132.08	24	132.33	131.00	0	25,342	0.00%
2023/03/14	4	131.13	5.1	130.93	130.50	-1.1	25,725	0.00%
2023/03/13	3	131.18	1	129.50	133.50	2	26,381	0.01%
2023/03/10	182.2	132.04	38	133.70	131.50	144.1	26,488	0.54%	大買/鉅額交易
2023/03/09	37.1	136.67	39	137.56	136.00	-2	27,683	-0.01%
2023/03/08	5.1	136.81	2	137.00	137.00	3.1	27,666	0.01%
2023/03/07	5.1	136.00	12	136.13	136.50	-6.9	27,869	-0.02%
2023/03/06	31.2	137.81	42.1	138.68	138.50	-10.9	27,852	-0.04%
2023/03/03	47.1	137.34	34	137.87	136.50	13.1	28,013	0.05%
2023/03/02	35.1	132.40	27.5	132.60	134.00	7.6	27,673	0.03%
2023/03/01	10	129.25	10	130.05	131.50	0	27,695	0.00%
2023/02/24	14.3	128.82	23	128.59	128.00	-8.7	27,536	-0.03%
2023/02/23	22.1	134.29	11.2	133.71	134.00	10.9	27,064	0.04%
2023/02/22	17	134.74	3	133.50	133.50	14	27,349	0.05%
2023/02/21	13	135.77	17	136.35	137.50	-4	27,513	-0.01%
2023/02/20	15.3	136.97	2	137.50	136.50	13.3	27,910	0.05%
2023/02/17	5	135.80	2.2	136.00	136.00	2.9	28,466	0.01%
2023/02/16	28.1	136.88	31.2	138.00	138.50	-3.1	29,275	-0.01%
2023/02/15	17.2	135.87	20	132.55	137.50	-2.8	30,468	-0.01%
2023/02/14	14	130.89	12	131.13	131.50	2	30,890	0.01%
2023/02/13	24.1	129.54	21	128.98	128.50	3.1	32,245	0.01%
2023/02/10	39.3	130.89	40	129.45	129.00	-0.7	33,137	0.00%
2023/02/09	40.2	131.69	51	132.10	132.50	-10.9	33,431	-0.03%
2023/02/08	33.3	130.51	40	130.81	131.50	-6.7	33,774	-0.02%
2023/02/07	48	130.11	33	130.00	130.00	15	33,943	0.04%
2023/02/06	41	130.54	40	130.83	129.00	1	34,204	0.00%
2023/02/03	16	138.19	31	139.87	137.00	-15	34,062	-0.04%
2023/02/02	16.2	143.61	17.1	142.92	143.50	-1	34,277	0.00%
2023/02/01	49	139.54	31.2	140.95	141.50	17.8	34,457	0.05%
2023/01/31	27	135.72	21	136.98	136.50	6	34,564	0.02%
2023/01/30	28.1	134.63	46.2	133.96	136.00	-18.2	35,279	-0.05%
2023/01/17	15	126.97	14	127.32	127.00	1	35,331	0.00%
2023/01/16	19	130.08	30	129.02	128.00	-11	36,209	-0.03%
2023/01/13	15	127.60	23	127.57	126.00	-8	36,404	-0.02%
2023/01/12	3	127.00	6.2	125.27	125.00	-3.2	36,934	-0.01%
2023/01/11	2	127.50	5	127.60	128.00	-3	37,413	-0.01%
2023/01/10	13	126.31	15	125.60	126.50	-2	37,953	-0.01%
2023/01/09	21	125.74	68.2	125.41	127.50	-47.2	38,592	-0.12%
2023/01/06	14	121.79	5	122.10	123.00	9	38,463	0.02%
2023/01/05	11	120.86	16.9	120.45	119.00	-5.9	38,437	-0.02%
2023/01/04	13.2	119.58	7	118.71	120.00	6.2	38,524	0.02%
2023/01/03	2	120.50	2.2	121.55	122.00	-0.2	38,642	0.00%
2022/12/30	7	122.64	6	121.00	120.00	1	38,893	0.00%
2022/12/29	5	121.40	90	120.42	121.50	-85	38,945	-0.22%
2022/12/28	78	120.06	1	122.50	120.00	77	39,277	0.20%
2022/12/27	58	123.36	46.8	122.65	122.50	11.3	39,633	0.03%
2022/12/26	27.3	122.62	25	122.86	123.00	2.3	39,842	0.01%
2022/12/23	20	123.45	24	122.83	125.00	-4	40,196	-0.01%
2022/12/22	19.5	123.28	16	122.28	122.00	3.5	40,091	0.01%
2022/12/21	30	123.50	34	121.79	120.50	-4	40,102	-0.01%
2022/12/20	32.6	128.07	20	129.55	126.50	12.6	39,454	0.03%
2022/12/19	6	140.75	18	139.97	140.50	-12	38,921	-0.03%
2022/12/16	13	143.04	32	143.14	142.00	-19	38,881	-0.05%
2022/12/15	7	148.29	5	148.10	149.00	2	38,834	0.01%
2022/12/14	33	146.71	30	146.83	147.50	3	38,939	0.01%
2022/12/13	9	147.61	4	146.75	146.00	5	39,001	0.01%
2022/12/12	12	149.63	22.2	148.72	150.00	-10.2	38,827	-0.03%
2022/12/09	51	150.56	44	149.36	149.50	7	39,005	0.02%
2022/12/08	30	149.30	26	147.33	149.50	4	38,854	0.01%
2022/12/07	68.3	155.47	83.3	154.45	150.00	-15	38,833	-0.04%
2022/12/06	23	166.02	26	164.58	163.00	-3	38,234	-0.01%
2022/12/05	81.2	165.04	86.1	166.06	166.00	-5	38,054	-0.01%
2022/12/02	0	0.00	2	160.00	160.50	-2	37,559	-0.01%
2022/12/01	147	161.42	30	161.95	159.50	117	37,807	0.31%	大買/鉅額交易
2022/11/30	8.1	153.30	19	154.08	155.50	-10.9	36,551	-0.03%
2022/11/29	30.1	151.90	21	151.52	151.00	9.1	36,655	0.02%
2022/11/28	29	156.67	39	154.92	155.50	-10	36,801	-0.03%
2022/11/25	58.4	159.05	21	158.24	156.50	37.4	37,569	0.10%
2022/11/24	5.1	155.80	76	156.76	157.50	-70.9	37,308	-0.19%
2022/11/23	8	155.00	6	155.25	153.50	2	37,153	0.01%
2022/11/22	18	157.22	18	156.92	156.00	0	37,179	0.00%
2022/11/21	2	154.50	10.3	156.68	157.00	-8.3	37,057	-0.02%
2022/11/18	38	156.18	25	155.94	154.00	13	36,990	0.04%
2022/11/17	10	159.90	11	159.36	158.50	-1	36,745	0.00%
2022/11/16	14	160.64	29.1	160.33	161.50	-15.1	36,811	-0.04%
2022/11/15	13	158.46	96.9	158.31	161.00	-83.9	36,767	-0.23%
2022/11/14	48.4	161.09	51	159.46	158.50	-2.7	36,487	-0.01%
2022/11/11	92.2	157.64	35.2	158.84	158.00	57	35,903	0.16%
2022/11/10	76	144.35	54.6	145.56	147.00	21.4	34,562	0.06%
2022/11/09	71.5	141.18	45.1	141.40	145.00	26.4	34,019	0.08%
2022/11/08	50	135.76	27.6	133.34	133.00	22.4	33,249	0.07%
2022/11/07	35.5	128.07	35	127.61	128.00	0.5	32,763	0.00%
2022/11/04	8.1	125.89	10.1	127.81	129.00	-2	32,663	-0.01%
2022/11/03	15.3	125.84	12	125.83	127.50	3.3	32,429	0.01%
2022/11/02	25.2	127.32	35	126.34	127.50	-9.8	32,426	-0.03%
2022/11/01	30.1	124.82	30	125.13	125.00	0.1	32,127	0.00%
2022/10/31	47	125.61	16	124.72	124.50	31	32,406	0.10%
2022/10/28	12.2	122.41	19	122.47	122.50	-6.8	32,386	-0.02%
2022/10/27	23	120.61	52	120.57	120.50	-29	32,343	-0.09%
2022/10/26	76.1	119.75	85	120.00	118.50	-8.9	32,566	-0.03%
2022/10/25	29	121.47	26	122.13	121.50	3	32,418	0.01%
2022/10/24	105	123.78	86	125.28	122.00	19	32,909	0.06%	大買/
2022/10/21	34	117.41	45	117.54	116.50	-11	33,140	-0.03%
2022/10/20	46.5	116.30	43	117.49	116.50	3.5	33,587	0.01%
2022/10/19	45	124.01	72	122.57	122.50	-27	33,184	-0.08%
2022/10/18	70	122.01	30	122.90	121.00	40	32,816	0.12%
2022/10/17	79	114.07	67	114.80	119.50	12	32,568	0.04%
2022/10/14	15	115.50	30	115.02	118.00	-15	32,329	-0.05%
2022/10/13	35	109.34	37	110.39	107.50	-2	32,698	-0.01%
2022/10/12	20	112.85	31.5	113.05	113.00	-11.5	32,790	-0.04%
2022/10/11	13	114.12	27	112.50	112.00	-14	32,949	-0.04%
2022/10/07	37	120.43	16	121.63	120.00	21	33,045	0.06%
2022/10/06	25	122.30	35	123.16	123.50	-10	33,041	-0.03%
2022/10/05	75.3	122.78	55	123.91	121.50	20.3	33,122	0.06%
2022/10/04	41	121.48	46	121.35	122.50	-5	32,909	-0.02%
2022/10/03	56	116.96	55	115.96	117.50	1	32,733	0.00%
2022/09/30	20	114.60	22	115.23	117.50	-2	33,043	-0.01%
2022/09/29	21.3	116.65	104	115.70	113.00	-82.7	33,152	-0.25%	大賣/
2022/09/28	82.2	115.19	2	116.25	115.00	80.2	33,183	0.24%
2022/09/27	17	120.38	20.1	119.92	123.50	-3.1	33,283	-0.01%
2022/09/26	19	120.47	17	120.26	118.00	2	33,442	0.01%
2022/09/23	1	124.00	3	124.67	123.00	-2	33,728	-0.01%
2022/09/22	22	124.70	21	123.45	124.00	1	33,827	0.00%
2022/09/21	6	128.33	1	127.50	127.50	5	33,785	0.01%
2022/09/20	7	129.79	6	129.08	129.00	1	34,024	0.00%
2022/09/19	9	132.39	77	131.13	131.50	-68	34,086	-0.20%
2022/09/16	6	132.58	12	133.04	130.00	-6	34,195	-0.02%
2022/09/15	10	134.65	26	133.42	133.00	-16	34,302	-0.05%
2022/09/14	46	134.53	28	135.39	135.50	18	34,700	0.05%
2022/09/13	22	140.07	10	140.35	139.00	12	34,961	0.03%
2022/09/12	51	143.35	44	142.77	142.50	7	35,100	0.02%
2022/09/08	31	138.76	132.4	140.10	139.50	-101.4	36,276	-0.28%	大賣/鉅額交易
2022/09/07	43	136.51	56	135.81	139.00	-13	37,968	-0.03%
2022/09/06	17.2	139.19	16	140.31	139.00	1.2	38,164	0.00%
2022/09/05	23.1	141.43	18	138.78	138.00	5.1	38,203	0.01%
2022/09/02	8.1	139.43	20	139.08	138.50	-11.9	38,114	-0.03%
2022/09/01	62.1	141.63	28	140.98	138.00	34.1	37,632	0.09%
2022/08/31	7	151.57	4	151.50	151.50	3	36,962	0.01%
2022/08/30	6.8	152.72	3	152.67	153.00	3.8	37,023	0.01%
2022/08/29	17.2	150.54	9	150.78	151.50	8.2	37,115	0.02%
2022/08/26	2	157.75	8	157.44	156.50	-6	36,956	-0.02%
2022/08/25	4	156.13	5	154.60	154.50	-1	37,138	0.00%
2022/08/24	31	154.32	30	153.12	154.50	1	37,485	0.00%
2022/08/23	20.1	157.89	13	155.96	154.50	7.1	37,409	0.02%
2022/08/22	13	163.96	25	164.34	163.50	-12	37,361	-0.03%
2022/08/19	21.2	163.49	15.3	162.98	163.50	5.9	37,206	0.02%
2022/08/18	57.3	155.45	57	155.68	160.00	0.3	37,362	0.00%
2022/08/17	14.2	158.70	6	159.58	159.00	8.2	37,299	0.02%
2022/08/16	1	162.00	66	162.69	162.50	-65	37,334	-0.17%
2022/08/15	146	163.36	54	163.60	163.50	92	37,170	0.25%	大買/
2022/08/12	33	157.56	61	155.62	158.00	-28	36,528	-0.08%
2022/08/11	33.2	152.77	9	154.50	152.50	24.2	36,305	0.07%
2022/08/10	11	150.77	4	152.52	150.00	7	36,250	0.02%
2022/08/09	7	153.50	8	154.06	154.00	-1	36,220	0.00%
2022/08/08	12	148.92	21	148.60	153.00	-9	36,151	-0.02%
2022/08/05	31.1	149.66	26	150.88	150.50	5.1	36,140	0.01%
2022/08/04	21.1	145.71	22	147.52	146.00	-0.9	35,785	0.00%
2022/08/03	141.3	147.43	113	147.51	147.50	28.3	35,343	0.08%	大買/大賣/
2022/08/02	45.2	149.17	25	148.16	148.00	20.2	35,063	0.06%
2022/08/01	48.5	153.24	25.1	155.50	155.00	23.4	34,607	0.07%
2022/07/29	72.6	159.06	36.4	158.95	158.50	36.2	34,030	0.11%
2022/07/28	165.6	163.88	264	165.06	162.00	-98.4	33,366	-0.29%	大買/大賣/
2022/07/27	97.3	175.01	68	172.87	179.50	29.3	32,397	0.09%
2022/07/26	12.4	169.71	7	170.21	170.00	5.4	31,648	0.02%
2022/07/25	3.4	175.57	4.1	176.85	176.00	-0.7	31,695	0.00%
2022/07/22	16	177.38	31.3	177.33	177.00	-15.3	32,085	-0.05%
2022/07/21	35.3	174.52	43	175.35	177.50	-7.8	32,633	-0.02%
2022/07/20	53.1	169.98	76.2	169.19	170.50	-23.1	32,356	-0.07%
2022/07/19	23.1	164.57	7	165.86	164.00	16.1	31,985	0.05%
2022/07/18	47	163.07	25	162.84	163.50	22	31,886	0.07%
2022/07/15	66	155.80	61	157.20	156.50	5	31,603	0.02%
2022/07/14	7.1	151.47	8	150.75	153.50	-0.9	31,402	0.00%
2022/07/13	16.4	158.45	4	156.50	149.50	12.4	31,220	0.04%
2022/07/12	12	149.17	1	148.50	148.50	11	31,142	0.04%
2022/07/11	19	155.42	18	156.89	153.00	1	31,094	0.00%
2022/07/08	78	157.99	31.2	160.12	157.50	46.9	30,828	0.15%
2022/07/07	36	152.22	49	155.03	156.50	-13	30,399	-0.04%
2022/07/06	4.1	150.52	8	151.13	147.50	-4	30,012	-0.01%
2022/07/05	51	152.79	36	154.25	153.50	15	29,996	0.05%
2022/07/04	11	150.23	11	150.18	149.00	0	29,582	0.00%
2022/07/01	20.2	148.57	57	148.51	146.00	-36.8	29,430	-0.13%
2022/06/30	33	159.36	28	158.86	158.50	5	29,122	0.02%
2022/06/29	18	161.75	3	160.83	162.50	15	29,127	0.05%
2022/06/28	3	159.50	33	158.14	161.00	-30	29,070	-0.10%
2022/06/27	39	166.03	11	167.23	167.50	28	29,029	0.10%
2022/06/24	9.1	162.04	8	162.19	160.50	1.1	28,920	0.00%
2022/06/23	21	157.98	21	156.71	159.00	0	28,778	0.00%
2022/06/22	18.1	160.71	14	159.64	158.00	4.1	28,839	0.01%
2022/06/21	16	165.75	14	167.50	169.50	2	28,464	0.01%
2022/06/20	15	160.20	51	159.71	157.50	-36	28,086	-0.13%
2022/06/17	39.2	163.30	16	162.28	166.00	23.2	27,775	0.08%
2022/06/16	83.2	174.91	91	174.11	165.50	-7.8	26,598	-0.03%
2022/06/15	29.4	193.67	43.3	190.57	183.00	-13.9	24,896	-0.06%
2022/06/14	11.2	201.58	2	199.25	201.50	9.2	24,619	0.04%
2022/06/13	27	200.33	46	200.99	200.00	-19	24,809	-0.08%
2022/06/10	21	205.33	35	205.56	206.50	-14	25,100	-0.06%
2022/06/09	17	205.97	36	207.93	206.50	-19	25,540	-0.07%
2022/06/08	37	204.91	24.1	204.35	204.50	13	25,585	0.05%
2022/06/07	3	200.83	16.4	201.84	200.00	-13.4	25,898	-0.05%
2022/06/06	62.2	205.38	11	204.68	203.50	51.2	26,165	0.20%
2022/06/02	86.8	203.01	38.4	203.73	203.50	48.4	26,590	0.18%
2022/06/01	14.1	206.82	53	207.45	205.50	-38.9	26,890	-0.14%
2022/05/31	7	215.29	28	214.96	215.50	-21	26,755	-0.08%
2022/05/30	44	209.14	53	212.58	213.00	-9	26,804	-0.03%
2022/05/27	54.2	204.55	14	203.43	201.50	40.2	26,707	0.15%
2022/05/26	78.6	205.87	123	204.75	201.50	-44.4	27,153	-0.16%	大賣/
2022/05/25	60.1	210.67	15	206.40	213.00	45.1	27,629	0.16%
2022/05/24	37.3	209.90	15	204.97	204.00	22.3	28,654	0.08%
2022/05/23	5	218.10	56	217.65	216.00	-51	28,816	-0.18%
2022/05/20	4	218.50	4	218.63	217.00	0	29,177	0.00%
2022/05/19	10	216.45	2	217.25	219.00	8	29,942	0.03%
2022/05/18	24	225.75	25	222.44	222.50	-1	30,060	0.00%
2022/05/17	7	218.79	7	219.50	219.50	0	30,272	0.00%
2022/05/16	27	220.98	4	215.00	214.50	23	30,309	0.08%
2022/05/13	24	213.71	9	214.50	215.00	15	30,139	0.05%
2022/05/12	9.1	211.36	56	210.84	208.50	-46.9	30,285	-0.15%
2022/05/11	4.1	213.49	3	211.50	212.00	1.1	30,484	0.00%
2022/05/10	103	210.95	58	208.27	216.50	45	30,940	0.15%	大買/
2022/05/09	24	211.38	71	212.54	211.00	-47	30,922	-0.15%
2022/05/06	44.1	209.36	48	209.93	208.00	-3.9	30,785	-0.01%
2022/05/05	17.3	224.17	5	219.80	218.00	12.3	30,673	0.04%
2022/05/04	6	218.92	48	219.35	217.50	-42	30,545	-0.14%
2022/05/03	25.6	213.02	29.4	213.13	213.50	-3.8	30,705	-0.01%
2022/04/29	32	211.75	70	212.37	213.00	-38	31,125	-0.12%
2022/04/28	83.2	207.27	83	208.29	205.50	0.2	30,759	0.00%
2022/04/27	96.3	210.26	84	198.90	216.50	12.3	30,313	0.04%
2022/04/26	44	199.69	1	199.00	199.50	43	29,572	0.15%
2022/04/25	28	201.48	12	201.46	202.00	16	29,559	0.05%
2022/04/22	40.1	211.46	6.2	211.50	210.00	33.9	29,503	0.11%
2022/04/21	3	218.83	12.1	220.29	220.00	-9.1	29,467	-0.03%
2022/04/20	6	218.58	41	216.65	220.00	-35	29,621	-0.12%
2022/04/19	32	211.11	4	211.50	210.50	28	29,648	0.09%
2022/04/18	18.1	207.22	6	207.58	206.50	12.1	29,942	0.04%
2022/04/15	32.4	207.58	3	207.66	205.00	29.3	30,175	0.10%
2022/04/14	7.6	218.25	2	219.50	217.50	5.6	30,373	0.02%
2022/04/13	23	216.17	4	215.25	216.50	19	30,535	0.06%
2022/04/12	4	216.50	14.1	219.06	215.00	-10.1	30,631	-0.03%
2022/04/11	37.3	217.05	8.2	217.16	213.50	29.1	30,835	0.09%
2022/04/08	12	229.17	6	230.50	231.00	6	30,643	0.02%
2022/04/07	16	231.10	6	229.17	227.00	10	30,609	0.03%
2022/04/06	10.4	233.04	13.5	233.33	230.50	-3.1	30,340	-0.01%
2022/04/01	21	243.48	9	243.72	243.50	12	30,397	0.04%
2022/03/31	3	244.01	4.1	247.77	249.00	-1.1	30,462	0.00%
2022/03/30	18	248.67	12	249.62	248.50	6	31,026	0.02%
2022/03/29	2.2	245.64	0.1	247.00	244.00	2.1	30,997	0.01%
2022/03/28	11.4	241.02	16.3	241.48	241.00	-4.8	30,908	-0.02%
2022/03/25	4.5	241.73	25.1	243.64	246.00	-20.6	30,920	-0.07%
2022/03/24	9	239.56	9.7	238.39	238.50	-0.7	31,276	0.00%
2022/03/23	6.6	238.00	11.1	238.22	239.00	-4.6	31,287	-0.01%
2022/03/22	9.4	229.95	12	228.25	232.00	-2.6	31,155	-0.01%
2022/03/21	18	226.28	10.3	226.59	226.00	7.7	31,103	0.02%
2022/03/18	5.2	219.01	6	219.17	219.50	-0.9	31,121	0.00%
2022/03/17	10	224.00	11	224.41	225.50	-1	31,208	0.00%
2022/03/16	28	217.85	18	218.22	212.50	10	31,179	0.03%
2022/03/15	22.5	217.27	5	219.00	217.50	17.5	31,113	0.06%
2022/03/14	11.1	225.81	19	230.42	225.00	-7.9	31,009	-0.03%
2022/03/11	4	236.13	8	237.75	235.50	-4	30,728	-0.01%
2022/03/10	19	237.03	23.3	238.51	241.00	-4.3	30,780	-0.01%
2022/03/09	23	225.26	10	225.30	227.00	13	30,999	0.04%
2022/03/08	32	222.25	21.2	219.91	216.00	10.8	30,961	0.03%
2022/03/07	36.2	225.91	28.2	223.99	222.00	8	31,407	0.03%
2022/03/04	16	247.56	28	247.16	245.00	-12	31,477	-0.04%
2022/03/03	14.1	251.56	13	252.23	246.00	1.1	31,984	0.00%
2022/03/02	13	244.85	20.2	244.44	250.00	-7.2	32,633	-0.02%
2022/03/01	39	251.97	28	250.22	246.50	11	32,721	0.03%
2022/02/25	61.4	256.80	45.1	257.44	254.00	16.3	32,163	0.05%
2022/02/24	373.2	244.94	411.3	244.58	243.00	-38.1	31,324	-0.12%	大買/大賣/
2022/02/23	9.1	235.68	33	235.46	240.50	-24	30,098	-0.08%
2022/02/21	6	238.91	19.1	238.03	237.50	-13.1	29,981	-0.04%
2022/02/18	43.1	240.99	60.1	239.59	242.00	-17	29,739	-0.06%
2022/02/17	9	235.00	26	234.17	234.50	-17	29,288	-0.06%
2022/02/16	41	233.80	26.2	232.17	233.50	14.8	29,726	0.05%
2022/02/15	32	223.84	18.1	223.22	222.50	13.9	29,955	0.05%
2022/02/14	11	217.50	54	217.67	217.50	-43	30,312	-0.14%
2022/02/11	11	221.95	28	220.04	222.00	-17	30,787	-0.06%
2022/02/10	18.1	216.89	18.4	221.59	217.50	-0.3	31,135	0.00%
2022/02/09	29.3	216.22	36.2	216.24	221.50	-7	31,084	-0.02%
2022/02/08	64.1	206.51	3	205.33	205.50	61.1	31,235	0.20%
2022/02/07	0	0.00	2	199.00	203.00	-2	31,609	-0.01%
2022/01/26	1	201.50	15.2	201.01	200.00	-14.2	32,474	-0.04%
2022/01/25	35.1	201.28	46.1	201.16	200.50	-10.9	33,702	-0.03%
2022/01/24	39	202.00	20	205.15	207.00	19	34,432	0.06%
2022/01/21	28.8	210.56	40	203.33	201.00	-11.2	35,464	-0.03%
2022/01/20	1	216.00	13	221.65	222.00	-12	36,943	-0.03%
2022/01/19	18	216.69	19	217.63	215.50	-1	37,518	0.00%
2022/01/18	21.3	223.70	14	223.64	222.00	7.3	38,503	0.02%
2022/01/17	16.3	221.73	19	222.50	221.50	-2.7	39,119	-0.01%
2022/01/14	4.1	215.05	3	216.50	220.00	1.1	39,465	0.00%
2022/01/13	6.2	218.23	4	215.75	218.00	2.2	39,962	0.01%
2022/01/12	3	214.01	3	214.83	216.00	0	41,611	0.00%
2022/01/11	5.1	210.09	52.5	208.70	208.50	-47.4	42,418	-0.11%
2022/01/10	4.1	211.05	12	209.75	209.50	-7.9	42,602	-0.02%
2022/01/07	22	218.52	33.1	216.52	217.50	-11.1	42,644	-0.03%
2022/01/06	23.1	221.23	2	222.50	221.00	21.1	42,499	0.05%
2022/01/05	22.2	234.12	18	235.75	230.00	4.2	42,443	0.01%
2022/01/04	17.1	235.79	78	234.93	237.00	-61	42,333	-0.14%
2022/01/03	69	231.26	1	232.50	231.00	68	42,224	0.16%
2021/12/30	18	234.42	5	231.10	231.00	13	42,145	0.03%
2021/12/29	34	233.91	9	234.06	233.00	25	42,103	0.06%
2021/12/28	17	238.09	20	238.03	239.00	-3	42,363	-0.01%
2021/12/27	36	242.56	29	240.60	236.00	7	42,571	0.02%
2021/12/24	10	240.15	117.1	240.17	239.00	-107.1	42,333	-0.25%	大賣/鉅額交易
2021/12/23	125	237.49	41.7	235.44	240.00	83.3	42,380	0.20%	大買/
2021/12/22	24	225.63	19.3	224.98	227.50	4.7	41,890	0.01%
2021/12/21	13	220.00	13	219.42	222.50	0	41,888	0.00%
2021/12/20	24.2	220.56	20	221.83	218.00	4.2	42,008	0.01%
2021/12/17	65.1	227.29	27	224.44	222.00	38.1	41,913	0.09%
2021/12/16	2	222.75	12	223.00	225.00	-10	41,271	-0.02%
2021/12/15	7	218.79	9	220.06	221.50	-2	41,202	0.00%
2021/12/14	14.4	217.90	9	216.89	216.00	5.4	41,149	0.01%
2021/12/13	46	224.12	27	221.31	220.50	19	41,250	0.05%
2021/12/10	35	222.69	60	219.48	224.50	-25	41,011	-0.06%
2021/12/09	28.1	224.00	112	222.35	218.00	-83.9	40,704	-0.21%	大賣/
2021/12/08	42	223.27	13	222.58	221.00	29	40,307	0.07%
2021/12/07	35	222.53	47	221.57	216.50	-12	40,093	-0.03%
2021/12/06	31.1	218.95	35	217.99	219.00	-4	39,898	-0.01%
2021/12/03	26	216.02	23	216.41	217.50	3	40,230	0.01%
2021/12/02	63.1	219.46	28	219.29	213.00	35.1	40,435	0.09%
2021/12/01	27.1	223.69	107.1	223.94	223.50	-80	40,183	-0.20%	大賣/
2021/11/30	132.1	224.62	49	224.35	228.00	83.1	40,365	0.21%	大買/
2021/11/29	93	207.94	106.4	206.06	213.00	-13.4	39,603	-0.03%	大賣/
2021/11/26	29	208.05	213.1	209.22	207.50	-184	39,141	-0.47%	大賣/鉅額交易
2021/11/25	266	208.83	28.2	205.70	210.50	237.8	38,392	0.62%	大買/鉅額交易
2021/11/24	72	201.08	20	198.60	198.50	52	37,769	0.14%
2021/11/23	12	196.46	5	196.90	197.00	7	37,719	0.02%
2021/11/22	18.1	196.11	8	191.88	196.00	10.1	37,712	0.03%
2021/11/19	20	194.95	0	0.00	195.50	20	37,944	0.05%
2021/11/18	8	192.00	37	191.30	192.50	-29	37,931	-0.08%
2021/11/17	15	194.23	45	194.52	198.00	-30	37,752	-0.08%
2021/11/16	23.1	195.28	67	194.26	195.00	-44	37,770	-0.12%
2021/11/15	44.5	201.88	35	197.40	196.00	9.5	37,550	0.03%
2021/11/12	38	203.22	31	201.34	202.00	7	37,218	0.02%
2021/11/11	73	195.68	425	195.20	195.00	-352	36,710	-0.96%	大賣/鉅額交易
2021/11/10	438	199.28	82	193.62	199.50	356	36,293	0.98%	大買/鉅額交易
2021/11/09	64	195.09	88	193.96	192.50	-24	36,056	-0.07%
2021/11/08	22	189.61	34	190.26	190.00	-12	35,453	-0.03%
2021/11/05	107	189.76	117	188.94	195.00	-10	35,339	-0.03%	大買/大賣/
2021/11/04	44.1	191.94	62	191.01	190.00	-17.9	34,840	-0.05%
2021/11/03	137.2	186.62	139	188.01	187.50	-1.8	34,226	-0.01%	大買/大賣/
2021/11/02	67.2	195.18	50.2	195.84	196.00	17	33,303	0.05%
2021/11/01	54.2	193.03	53	191.61	189.00	1.2	32,188	0.00%
2021/10/29	41.2	182.42	46	183.16	190.00	-4.8	31,402	-0.02%
2021/10/28	111.1	177.42	99.1	177.86	178.50	12	30,448	0.04%	大買/
2021/10/27	17	170.85	9	169.72	171.50	8	28,531	0.03%
2021/10/26	65	154.67	59.1	155.39	156.00	5.9	28,742	0.02%
2021/10/25	66	147.59	33.2	146.80	150.50	32.8	29,124	0.11%
2021/10/22	32.1	144.69	41	142.90	143.50	-8.9	29,002	-0.03%
2021/10/21	34	144.35	41	144.39	142.00	-7	28,860	-0.02%
2021/10/20	108	146.13	102	144.82	145.50	6	28,646	0.02%	大買/大賣/
2021/10/19	70	137.29	80.1	136.60	141.50	-10.1	27,469	-0.04%
2021/10/18	94	129.98	72	129.66	129.00	22	27,003	0.08%
2021/10/15	62	123.07	73	124.36	126.00	-11	27,093	-0.04%
2021/10/14	41	117.44	31	116.60	117.00	10	26,922	0.04%
2021/10/13	59	119.69	72	118.50	116.00	-13	26,806	-0.05%
2021/10/12	57	126.51	32	126.84	124.00	25	26,618	0.09%
2021/10/08	33	128.73	31	128.56	130.00	2	26,985	0.01%
2021/10/07	42	124.46	33	124.76	126.50	9	27,350	0.03%
2021/10/06	31	123.97	20	123.00	121.50	11	27,579	0.04%
2021/10/05	35.1	123.89	19	124.97	125.50	16.1	28,182	0.06%
2021/10/04	10	124.30	16	124.19	122.50	-6	28,552	-0.02%
2021/10/01	29	128.97	30.5	129.20	127.50	-1.5	29,957	0.00%
2021/09/30	85	130.27	49	130.62	132.00	36	30,758	0.12%
2021/09/29	25.5	132.31	65	131.78	131.00	-39.5	30,847	-0.13%
2021/09/28	18.5	136.15	18	133.64	137.00	0.5	31,223	0.00%
2021/09/27	30.3	140.03	21	137.86	138.00	9.3	31,120	0.03%
2021/09/24	18	144.58	7	143.22	143.00	11	31,299	0.04%
2021/09/23	20	144.13	7	142.79	142.00	13	31,283	0.04%
2021/09/22	29	142.71	24	142.31	141.00	5	31,298	0.02%
2021/09/17	22	146.09	15	145.43	147.50	7	31,413	0.02%
2021/09/16	10	145.70	19	145.37	145.50	-9	31,702	-0.03%
2021/09/15	5	142.00	11	141.77	141.50	-6	32,148	-0.02%
2021/09/14	17	143.50	16	144.38	142.50	1	32,906	0.00%
2021/09/13	6	144.25	5.1	144.60	144.50	0.9	34,201	0.00%
2021/09/10	27	144.93	21	143.93	145.50	6	34,822	0.02%
2021/09/09	22	142.93	19.1	142.73	144.00	2.9	35,693	0.01%
2021/09/08	35.3	142.68	20	143.55	143.00	15.3	36,309	0.04%
2021/09/07	27	149.46	20	148.38	148.50	7	36,278	0.02%
2021/09/06	24.1	155.29	14	154.96	154.50	10.1	36,028	0.03%
2021/09/03	29.1	151.43	30	152.73	155.00	-1	36,071	0.00%
2021/09/02	6	149.42	16.1	148.75	147.50	-10.1	36,138	-0.03%
2021/09/01	13	148.96	29	148.28	148.50	-16	36,936	-0.04%
2021/08/31	3	146.67	4	146.00	147.50	-1	38,702	0.00%
2021/08/30	64	148.07	143.1	147.59	148.00	-79.1	40,199	-0.20%	大賣/
2021/08/27	180.1	144.49	83	143.77	144.50	97.1	40,642	0.24%	大買/
2021/08/26	9	140.67	12	142.04	139.50	-3	41,119	-0.01%
2021/08/25	48	143.72	39	144.62	142.50	9	41,272	0.02%
2021/08/24	9.1	138.11	15	138.10	136.50	-5.9	41,305	-0.01%
2021/08/23	14	137.25	27.1	137.76	138.00	-13.1	41,850	-0.03%
2021/08/20	23	133.17	17	132.88	134.00	6	41,914	0.01%
2021/08/19	21.6	133.38	22	132.57	131.00	-0.4	41,943	0.00%
2021/08/18	34.5	133.63	22	134.18	138.00	12.5	41,982	0.03%
2021/08/17	24	131.17	14	132.64	128.50	10	42,183	0.02%
2021/08/16	1	135.00	13	133.58	136.50	-12	42,389	-0.03%
2021/08/13	23	136.28	20.5	136.91	135.00	2.5	42,727	0.01%
2021/08/12	14.5	141.17	11	140.50	142.00	3.5	42,740	0.01%
2021/08/11	20	138.72	15	136.10	138.50	5	42,965	0.01%
2021/08/10	18	140.86	17.2	141.55	141.00	0.8	43,419	0.00%
2021/08/09	27	146.19	17	145.91	145.00	10	43,941	0.02%
2021/08/06	16	145.88	10	146.00	146.00	6	44,561	0.01%
2021/08/05	7.2	149.83	14.3	149.77	148.50	-7.1	44,987	-0.02%
2021/08/04	6	148.75	8	147.50	147.00	-2	45,362	0.00%
2021/08/03	18	147.94	33	149.44	150.00	-15	45,466	-0.03%
2021/08/02	15	145.40	7	145.50	145.50	8	45,164	0.02%
2021/07/30	33.1	147.54	37.1	147.03	146.00	-4	45,517	-0.01%
2021/07/29	130.1	147.69	135.3	148.87	151.50	-5.2	45,311	-0.01%	大買/大賣/
2021/07/28	23	132.76	35	134.37	138.00	-12	44,177	-0.03%
2021/07/27	25	142.16	29	141.29	142.00	-4	44,252	-0.01%
2021/07/26	28	142.91	45	144.29	146.00	-17	44,447	-0.04%
2021/07/23	34.3	143.00	13.5	143.35	139.50	20.8	45,863	0.05%
2021/07/22	40	144.11	50	144.63	146.50	-10	45,892	-0.02%
2021/07/21	61.5	141.45	41.1	140.41	137.50	20.4	45,871	0.04%
2021/07/20	10	141.45	23	141.78	141.50	-13	46,677	-0.03%
2021/07/19	10.2	143.07	73.3	142.91	142.00	-63.1	46,741	-0.14%
2021/07/16	10	143.50	7	143.57	143.50	3	46,909	0.01%
2021/07/15	75	142.77	30.9	143.37	143.50	44.1	46,916	0.09%
2021/07/14	48.3	141.57	34.1	141.70	143.00	14.2	46,657	0.03%
2021/07/13	18.2	142.84	20.4	137.82	136.00	-2.2	46,685	0.00%
2021/07/12	52	143.63	50	140.70	140.50	2	46,350	0.00%
2021/07/09	34	141.12	77	140.94	142.50	-43	45,699	-0.09%
2021/07/08	147.4	145.70	174	145.23	141.00	-26.6	45,170	-0.06%	大買/大賣/
2021/07/07	30	136.38	47	137.73	137.00	-17	43,617	-0.04%
2021/07/06	24	133.02	29	133.52	132.50	-5	42,823	-0.01%
2021/07/05	28	132.00	21	133.62	132.00	7	42,622	0.02%
2021/07/02	5	126.40	9	127.22	126.50	-4	42,212	-0.01%
2021/07/01	3.3	124.23	14	123.82	123.50	-10.7	42,277	-0.03%
2021/06/30	6	128.92	7	128.93	129.00	-1	42,027	0.00%
2021/06/29	11.3	128.71	10	128.00	127.50	1.3	42,316	0.00%
2021/06/28	14.3	127.13	8	127.88	129.00	6.3	42,459	0.01%
2021/06/25	28	130.25	26	128.06	127.50	2	43,049	0.00%
2021/06/24	38	133.82	20.2	133.61	131.00	17.9	42,902	0.04%
2021/06/23	96	136.49	104	136.49	132.00	-8	42,736	-0.02%	大賣/
2021/06/22	50.1	136.18	38	136.74	134.50	12.1	42,414	0.03%
2021/06/21	21	132.43	95.1	132.84	131.00	-74	41,300	-0.18%
2021/06/18	141.2	132.41	310.1	134.99	130.00	-168.9	40,949	-0.41%	大買/大賣/鉅額交易
2021/06/17	412.1	133.62	181.3	132.78	134.00	230.8	40,204	0.57%	大買/大賣/鉅額交易
2021/06/16	56.3	127.82	59.1	128.98	126.00	-2.8	39,790	-0.01%
2021/06/15	30.1	127.04	77.2	126.87	127.00	-47.1	39,540	-0.12%
2021/06/11	67.3	126.53	28	125.59	124.50	39.3	39,293	0.10%
2021/06/10	38	127.76	225	128.24	129.00	-187	38,866	-0.48%	大賣/鉅額交易
2021/06/09	490.2	128.90	281	130.15	127.00	209.2	38,364	0.55%	大買/大賣/鉅額交易
2021/06/08	114	131.59	124.8	131.22	125.50	-10.8	37,625	-0.03%	大買/大賣/
2021/06/07	207	123.49	156.4	124.13	127.50	50.6	35,915	0.14%	大買/大賣/
2021/06/04	15.2	118.00	13	118.73	117.50	2.2	34,528	0.01%
2021/06/03	372.3	120.03	393	120.98	121.50	-20.8	34,260	-0.06%	大買/大賣/
2021/06/02	12	113.83	6	111.33	110.50	6	33,571	0.02%
2021/06/01	23.6	113.24	87.2	113.72	113.00	-63.6	33,590	-0.19%
2021/05/31	12	109.42	13	109.27	112.50	-1	33,698	0.00%
2021/05/28	5	102.50	11	105.00	104.50	-6	33,554	-0.02%
2021/05/27	16	101.72	7	101.00	101.00	9	33,888	0.03%
2021/05/26	15	105.03	17	103.56	103.00	-2	34,331	-0.01%
2021/05/25	13.2	104.90	17.1	106.97	105.50	-3.9	35,061	-0.01%
2021/05/24	16	101.38	36.1	100.36	103.50	-20.1	36,108	-0.06%
2021/05/21	50	98.24	32	99.40	100.50	18	37,302	0.05%
2021/05/20	22	97.00	18	95.14	94.60	4	37,401	0.01%
2021/05/19	52	99.20	24	97.82	98.10	28	37,295	0.08%
2021/05/18	15	97.20	13.2	99.46	99.70	1.9	37,232	0.00%
2021/05/17	26	94.49	54.5	93.10	93.10	-28.5	37,215	-0.08%
2021/05/14	92	98.18	57	96.87	95.00	35	37,677	0.09%
2021/05/13	10	92.69	13	94.92	94.60	-3	38,375	-0.01%
2021/05/12	26	92.60	29	91.96	91.20	-3	38,151	-0.01%
2021/05/11	59	96.94	13	96.15	96.40	46	37,916	0.12%
2021/05/10	52	102.40	28	101.80	101.50	24	37,896	0.06%
2021/05/07	26	107.19	92	107.57	106.50	-66	37,982	-0.17%
2021/05/06	85	104.82	12	103.67	106.50	73	37,971	0.19%
2021/05/05	16	102.00	11	99.41	99.00	5	37,700	0.01%
2021/05/04	11	104.31	9	104.39	104.50	2	37,873	0.01%
2021/05/03	50	112.42	40	110.51	109.50	10	37,914	0.03%
2021/04/29	71	115.29	111	114.67	115.00	-40	38,351	-0.10%	大賣/
2021/04/28	60	110.19	76	111.34	112.50	-16	36,899	-0.04%
2021/04/27	49	100.67	46.1	102.26	102.50	2.9	36,684	0.01%
2021/04/26	72	98.08	78.2	98.90	99.80	-6.2	36,282	-0.02%
2021/04/23	42	91.66	11.1	93.75	94.20	30.9	35,756	0.09%
2021/04/22	6	93.01	23	91.92	90.80	-17	36,308	-0.05%
2021/04/21	4	93.00	1	93.40	92.60	3	36,378	0.01%
2021/04/20	14	93.09	11	93.01	93.30	3	37,309	0.01%
2021/04/19	13	92.84	52.3	92.95	93.20	-39.3	38,595	-0.10%
2021/04/16	8	89.60	15.1	89.91	90.10	-7.1	38,726	-0.02%
2021/04/15	4	87.78	3	88.37	87.90	1	39,070	0.00%
2021/04/14	18	86.92	8	85.83	87.50	10	39,642	0.03%
2021/04/13	22	88.99	3	90.23	88.00	19	41,201	0.05%
2021/04/12	7	90.47	0	0.00	89.60	7	42,270	0.02%
2021/04/09	4	92.22	5	92.14	91.70	-1	43,353	0.00%
2021/04/08	2	91.85	10	91.95	92.90	-8	43,479	-0.02%
2021/04/07	11	92.65	6	91.47	91.40	5	43,664	0.01%
2021/04/06	6	92.68	17	93.07	93.10	-11	43,839	-0.03%
2021/04/01	13	92.41	15	91.89	91.60	-2	43,770	0.00%
2021/03/31	10	91.87	8	91.55	91.50	2	43,520	0.00%
2021/03/30	24	91.95	28	92.31	91.20	-4	43,491	-0.01%
2021/03/29	8	90.16	7	89.77	89.80	1	43,283	0.00%
2021/03/26	6	88.65	74	89.13	89.90	-68	43,297	-0.16%
2021/03/25	44	86.37	7	85.96	85.90	37	43,389	0.09%
2021/03/24	26	88.83	26	88.07	87.90	0	43,405	0.00%
2021/03/23	22	89.25	12	87.87	88.00	10	44,490	0.02%
2021/03/22	14	87.74	0	0.00	87.70	14	45,900	0.03%
2021/03/19	33	89.88	1	90.00	89.00	32	46,716	0.07%
2021/03/18	0	0.00	10	93.01	92.10	-10	46,643	-0.02%
2021/03/17	4	91.05	3	91.27	90.90	1	47,115	0.00%
2021/03/16	7	91.41	4	91.78	90.70	3	47,263	0.01%
2021/03/15	5	90.84	2	90.60	90.60	3	47,636	0.01%
2021/03/12	4	92.13	3	93.23	91.50	1	47,867	0.00%
2021/03/11	3	90.10	9.1	91.54	92.90	-6.1	47,966	-0.01%
2021/03/10	7	89.07	23	88.76	88.70	-16	48,491	-0.03%
2021/03/09	43.1	87.84	16	88.36	86.60	27.1	48,790	0.06%
2021/03/08	3	91.53	1	90.30	90.20	2	48,940	0.00%
2021/03/05	6	92.63	6	92.17	91.20	0	50,104	0.00%
2021/03/04	1	92.30	2	91.85	92.70	-1	52,442	0.00%
2021/03/03	8	91.78	23	92.73	91.80	-15	53,757	-0.03%
2021/03/02	19	96.28	23	97.40	94.30	-4	55,577	-0.01%
2021/02/26	13	96.28	9	97.33	97.50	4	56,057	0.01%
2021/02/25	25	98.60	172	100.20	95.60	-147	56,942	-0.26%	大賣/鉅額交易
2021/02/24	301.1	98.83	550	100.69	97.00	-249	57,015	-0.44%	大買/大賣/鉅額交易
2021/02/23	482	100.50	73	98.37	99.60	409	55,581	0.74%	大買/鉅額交易
2021/02/22	18	95.82	46	94.46	95.40	-28	54,311	-0.05%
2021/02/19	4	92.13	8.1	91.84	91.60	-4.1	53,977	-0.01%
2021/02/18	12	90.79	5	91.68	91.60	7	54,251	0.01%
2021/02/17	80	91.52	279	91.73	91.60	-199	54,421	-0.37%	大賣/鉅額交易
2021/02/05	210.4	87.75	356	87.17	89.70	-145.6	54,179	-0.27%	大買/大賣/鉅額交易
2021/02/04	76.1	84.15	8	83.26	84.10	68.1	53,694	0.13%
2021/02/03	215	86.65	29	88.53	86.30	186	53,575	0.35%	大買/鉅額交易
2021/02/02	31	87.98	272	88.66	88.70	-241	54,535	-0.44%	大賣/鉅額交易
2021/02/01	9	85.33	5	85.92	85.80	4	54,538	0.01%
2021/01/29	20	88.76	15	86.95	86.50	5	55,129	0.01%
2021/01/28	14.1	88.65	4	89.18	88.10	10.1	55,493	0.02%
2021/01/27	53	92.54	0	0.00	92.60	53	55,971	0.09%
2021/01/26	13	95.15	9	96.84	94.00	4	56,395	0.01%
2021/01/25	245	97.78	32	98.55	95.70	213	57,058	0.37%	大買/鉅額交易
2021/01/22	131	99.34	165	98.44	101.00	-34	57,884	-0.06%	大買/大賣/
2021/01/21	29	95.10	9	95.74	95.60	20	59,732	0.03%
2021/01/20	48	93.84	15	94.03	92.40	33	61,407	0.05%
2021/01/19	14.1	96.43	12	96.72	96.40	2.1	61,789	0.00%
2021/01/18	122	95.33	47.1	95.64	95.00	75	61,976	0.12%	大買/
2021/01/15	21.1	98.22	53	97.86	100.00	-32	61,555	-0.05%
2021/01/14	6	97.58	10	98.08	96.70	-4	61,284	-0.01%
2021/01/13	62	101.08	145.1	101.58	97.60	-83.1	61,781	-0.13%	大賣/
2021/01/12	146.1	98.76	46.1	96.60	99.40	100	61,431	0.16%	大買/
2021/01/11	21	93.97	23	92.10	94.90	-2	60,811	0.00%
2021/01/08	5.1	90.02	34	89.33	90.20	-29	61,011	-0.05%
2021/01/07	24	93.06	13	92.94	92.10	11	61,312	0.02%
2021/01/06	115	95.80	102	94.35	91.10	13	61,376	0.02%	大買/大賣/
2021/01/05	50	92.23	25	92.52	94.30	25	60,159	0.04%
2021/01/04	16	90.18	37	90.34	90.50	-21	60,302	-0.03%
2020/12/31	11	87.48	16	87.87	87.40	-5	60,960	-0.01%
2020/12/30	9	87.21	49	87.27	86.90	-40	61,035	-0.07%
2020/12/29	27	86.30	12	86.35	85.70	15	61,404	0.02%
2020/12/28	6	84.60	1	85.10	85.30	5	61,824	0.01%
2020/12/25	5	84.04	1	84.00	84.00	4	62,192	0.01%
2020/12/24	8	84.85	2	85.00	84.50	6	63,048	0.01%
2020/12/23	4	82.53	12	83.94	86.20	-8	63,601	-0.01%
2020/12/22	3	83.00	4	84.35	82.10	-1	63,628	0.00%
2020/12/21	10	83.31	6	83.70	84.40	4	63,914	0.01%
2020/12/18	6	85.83	4	86.21	85.60	2	63,587	0.00%
2020/12/17	54	87.27	25	86.83	86.00	29	63,837	0.05%
2020/12/16	89	88.82	109	88.80	86.70	-20	63,035	-0.03%	大賣/
2020/12/15	5	84.90	25	84.82	85.80	-20	61,831	-0.03%
2020/12/14	5	82.88	7.1	83.70	83.80	-2.1	61,512	0.00%
2020/12/11	36	82.75	22	83.26	81.60	14	61,773	0.02%
2020/12/10	6	82.20	0	0.00	82.20	6	62,338	0.01%
2020/12/09	9	83.36	9	83.63	83.20	0	62,771	0.00%
2020/12/08	5	83.68	116.1	83.63	84.50	-111.1	62,827	-0.18%	大賣/鉅額交易
2020/12/07	18	82.84	25	82.80	82.00	-7	62,863	-0.01%
2020/12/04	83	81.48	14	81.96	81.30	69	62,840	0.11%
2020/12/03	24	84.13	23	84.26	83.70	1	62,580	0.00%
2020/12/02	23	85.82	22	85.65	85.20	1	63,063	0.00%
2020/12/01	61.2	85.05	11	86.58	84.70	50.2	63,151	0.08%
2020/11/30	26	92.02	29	91.68	89.90	-3	62,581	0.00%
2020/11/27	162	90.66	142	90.12	90.40	20	60,742	0.03%	大買/大賣/
2020/11/26	285	88.95	305.3	88.90	89.60	-20.3	60,438	-0.03%	大買/大賣/
2020/11/25	6	83.43	28	84.06	83.10	-22	58,650	-0.04%
2020/11/24	55	82.25	58	82.17	82.00	-3	58,605	-0.01%
2020/11/23	52	78.20	66.1	78.25	78.70	-14.1	57,910	-0.02%
2020/11/20	15	75.70	0	0.00	75.70	15	57,502	0.03%
2020/11/19	4	75.18	1	75.00	74.90	3	58,172	0.01%
2020/11/18	13	75.48	10	75.24	75.50	3	59,352	0.01%
2020/11/17	7	75.16	10	74.96	74.60	-3	61,134	0.00%
2020/11/16	3	74.13	16	74.42	74.60	-13	62,521	-0.02%
2020/11/13	6	72.93	53	73.46	74.10	-47	63,706	-0.07%
2020/11/12	48.1	73.17	27	74.22	72.60	21.1	64,521	0.03%
2020/11/11	17	73.62	45.1	73.70	74.30	-28.1	65,185	-0.04%
2020/11/10	28	71.22	60	71.97	71.50	-32	66,517	-0.05%
2020/11/09	16	69.51	4	69.83	69.50	12	69,019	0.02%
2020/11/06	33	70.21	23	70.15	68.80	10	71,463	0.01%
2020/11/05	8	68.98	95	68.80	68.80	-87	72,740	-0.12%
2020/11/04	16	67.42	17	67.59	68.80	-1	72,944	0.00%
2020/11/03	13	66.22	6	65.97	66.30	7	72,802	0.01%
2020/11/02	56.1	65.66	52	65.93	65.20	4.1	73,546	0.01%
2020/10/30	87	68.64	94	68.23	68.20	-7	74,091	-0.01%
2020/10/29	148	68.58	18	68.59	67.90	130	73,573	0.18%	大買/鉅額交易
2020/10/28	50.1	76.78	107	77.57	74.90	-56.9	71,088	-0.08%	大賣/
2020/10/27	166	82.10	95	82.20	81.60	71	70,088	0.10%	大買/
2020/10/26	10	84.67	9	84.58	85.40	1	70,887	0.00%
2020/10/23	17	86.09	21	85.26	85.10	-4	71,376	-0.01%
2020/10/22	25	85.94	13	86.58	87.30	12	72,429	0.02%
2020/10/21	31	88.22	29	86.90	86.40	2	72,400	0.00%
2020/10/20	17	86.28	16	86.61	88.00	1	71,906	0.00%
2020/10/19	43	86.40	27	86.09	85.50	16	71,528	0.02%
2020/10/16	40	86.95	14	86.41	83.70	26	71,336	0.04%
2020/10/15	31	86.61	31	86.42	85.50	0	71,712	0.00%
2020/10/14	10	85.89	9	86.22	85.60	1	71,470	0.00%
2020/10/13	12	84.81	6	84.43	85.50	6	71,194	0.01%
2020/10/12	88	85.21	88	85.87	85.20	0	70,769	0.00%
2020/10/08	174	84.16	210	83.99	84.80	-36	69,865	-0.05%	大買/大賣/
2020/10/07	26	78.87	20	78.54	79.00	6	68,398	0.01%
2020/10/06	34	78.14	21	78.76	77.70	13	68,258	0.02%
2020/10/05	17	76.74	27	77.27	78.20	-10	67,908	-0.01%
2020/09/30	43	73.78	37	73.92	74.40	6	67,513	0.01%
2020/09/29	144	74.90	146	76.69	74.10	-2	67,447	0.00%	大買/大賣/
2020/09/28	37	76.58	29	77.07	77.50	8	67,495	0.01%
2020/09/25	9	74.32	12	72.05	72.50	-3	68,043	0.00%
2020/09/24	22	74.18	4	74.40	73.80	18	68,601	0.03%
2020/09/23	8	78.15	12	77.97	77.30	-4	68,536	-0.01%
2020/09/22	31	77.97	27	77.39	77.40	4	69,533	0.01%
2020/09/21	6	77.97	13	78.33	78.90	-7	70,822	-0.01%
2020/09/18	17	78.88	2	78.40	78.20	15	70,780	0.02%
2020/09/17	20	78.99	30	78.93	80.20	-10	71,756	-0.01%
2020/09/16	25	77.91	22	77.84	77.90	3	71,586	0.00%
2020/09/15	32	77.23	43	77.03	76.30	-11	71,361	-0.02%
2020/09/14	27	75.23	38	75.15	76.00	-11	70,461	-0.02%
2020/09/11	24	72.49	21	72.28	72.30	3	70,578	0.00%
2020/09/10	3	72.50	3	72.37	72.90	0	70,539	0.00%
2020/09/09	5	73.44	2	72.40	73.90	3	70,631	0.00%
2020/09/08	38	73.77	44	73.10	73.20	-6	70,710	-0.01%
2020/09/07	35.1	72.89	17.4	72.02	72.10	17.6	70,942	0.02%
2020/09/04	14	76.33	15	76.00	75.70	-1	71,624	0.00%
2020/09/03	25	78.76	44	78.95	78.60	-19	72,189	-0.03%
2020/09/02	21	76.88	38	77.08	76.80	-17	71,634	-0.02%
2020/09/01	57	75.98	44	75.05	77.40	13	71,278	0.02%
2020/08/31	57	74.62	38.1	74.94	73.60	18.9	70,230	0.03%
2020/08/28	10	75.44	15.1	75.45	74.50	-5.1	70,159	-0.01%
2020/08/27	46	79.02	37.1	78.25	77.30	9	69,615	0.01%
2020/08/26	16	79.36	30	79.44	79.60	-14	70,441	-0.02%
2020/08/25	52	79.81	32	79.50	78.70	20	71,019	0.03%
2020/08/24	21	77.72	33	77.91	79.20	-12	70,251	-0.02%
2020/08/21	35	81.60	66	81.39	80.60	-31	69,177	-0.04%
2020/08/20	77	82.58	71	84.99	79.70	6	67,258	0.01%
2020/08/19	36	87.49	46	87.25	88.50	-10	65,728	-0.02%
2020/08/18	52	84.50	36	84.23	84.10	16	64,433	0.02%
2020/08/17	61	83.49	103	84.06	83.00	-42	63,683	-0.07%	大賣/
2020/08/14	103	84.36	103	82.73	85.00	0	62,732	0.00%	大買/大賣/
2020/08/13	195	85.07	169	86.75	80.60	26	60,857	0.04%	大買/大賣/
2020/08/12	695	87.08	741	86.53	89.00	-46	58,690	-0.08%	大買/大賣/
2020/08/11	485.2	81.01	382	79.91	81.60	103.2	56,951	0.18%	大買/大賣/鉅額交易
2020/08/10	20	77.33	6	76.70	76.00	14	55,194	0.03%
2020/08/07	14	75.92	29	75.67	75.50	-15	54,697	-0.03%
2020/08/06	16	75.36	13	75.59	76.10	3	54,167	0.01%
2020/08/05	154	72.83	394	70.11	73.70	-240	52,876	-0.45%	大買/大賣/鉅額交易
2020/08/04	148	66.77	23	67.13	67.00	125	51,476	0.24%	大買/鉅額交易
2020/08/03	4	63.95	11	63.74	63.40	-7	51,017	-0.01%
2020/07/31	171	64.36	60	63.95	64.30	111	51,372	0.22%	大買/鉅額交易
2020/07/30	16	61.48	28	61.79	62.90	-12	50,629	-0.02%
2020/07/29	16	58.21	17	58.76	59.00	-1	49,351	0.00%
2020/07/28	15	57.93	23	58.55	59.40	-8	48,793	-0.02%
2020/07/27	25	56.80	15	56.29	56.50	10	48,176	0.02%
2020/07/24	12	55.59	20	55.19	54.70	-8	49,017	-0.02%
2020/07/23	13	56.65	4	56.98	56.30	9	49,234	0.02%
2020/07/22	65	56.72	436	55.64	56.50	-371	49,184	-0.75%	大賣/鉅額交易
2020/07/21	435	56.58	39	56.56	56.60	396	48,638	0.81%	大買/鉅額交易
2020/07/20	28	52.11	24	52.61	53.40	4	47,666	0.01%
2020/07/17	5	52.06	15	51.64	50.80	-10	47,414	-0.02%
2020/07/16	2	52.80	0	0.00	52.40	2	47,493	0.00%
2020/07/15	8	52.51	8	53.01	51.80	0	47,550	0.00%
2020/07/14	8	53.45	5	52.54	52.20	3	47,732	0.01%
2020/07/13	4	54.50	7	54.06	53.90	-3	47,803	-0.01%
2020/07/10	31	56.38	38	55.66	54.40	-7	48,323	-0.01%
2020/07/09	11	56.91	5	57.20	56.50	6	48,738	0.01%
2020/07/08	4	56.48	3	56.70	56.30	1	49,117	0.00%
2020/07/07	11	56.31	17	56.33	55.90	-6	48,970	-0.01%
2020/07/06	62	56.76	105	55.15	57.30	-43	48,832	-0.09%	大賣/
2020/07/03	120	53.14	83	52.33	53.50	37	48,232	0.08%	大買/
2020/07/02	2	50.60	16	50.32	50.80	-14	47,947	-0.03%
2020/07/01	113	49.60	115.1	50.63	49.45	-2.1	47,983	0.00%	大買/大賣/
2020/06/30	20.1	49.91	75	49.50	50.10	-54.9	47,110	-0.12%
2020/06/29	2	46.70	10	46.82	46.30	-8	46,253	-0.02%
2020/06/24	25	47.23	22.3	47.74	47.00	2.7	46,104	0.01%
2020/06/23	16	46.29	12	46.23	46.10	4	45,327	0.01%
2020/06/22	0	0.00	20	46.04	45.85	-20	45,315	-0.04%
2020/06/19	23	45.77	54	45.76	45.95	-31	45,664	-0.07%
2020/06/18	8	45.81	31	45.70	45.75	-23	45,725	-0.05%
2020/06/17	9	45.38	16	45.33	45.00	-7	45,501	-0.02%
2020/06/16	21	45.09	9	45.13	45.00	12	45,354	0.03%
2020/06/15	25	44.30	23	44.57	44.00	2	45,893	0.00%
2020/06/12	82	45.04	41	44.99	44.80	41	45,967	0.09%
2020/06/11	24	45.97	166	45.51	44.65	-142	45,829	-0.31%	大賣/鉅額交易
2020/06/10	159	45.35	58	44.87	45.20	101	44,609	0.23%	大買/鉅額交易
2020/06/09	0	0.00	3	44.00	43.30	-3	43,921	-0.01%
2020/06/08	35	44.19	52	44.00	43.85	-17	44,642	-0.04%
2020/06/05	85	44.87	73	45.16	44.80	12	44,671	0.03%
2020/06/04	75	44.45	31	44.48	44.80	44	44,895	0.10%
2020/06/03	7	43.67	8	43.84	43.80	-1	44,819	0.00%
2020/06/02	53	45.23	26	44.78	43.40	27	44,441	0.06%
2020/06/01	13	43.44	31	43.38	44.10	-18	43,713	-0.04%
2020/05/29	5	40.15	4	40.44	40.10	1	42,868	0.00%
2020/05/28	9	40.62	55	40.63	40.40	-46	43,321	-0.11%
2020/05/27	8	40.18	1	40.40	39.90	7	43,190	0.02%
2020/05/26	11	40.19	32	40.06	40.00	-21	43,422	-0.05%
2020/05/25	11	39.06	10	38.84	39.40	1	43,314	0.00%
2020/05/22	25	39.62	8	39.70	39.15	17	43,210	0.04%
2020/05/21	12	40.60	26	40.38	40.75	-14	42,963	-0.03%
2020/05/20	39	39.41	36	39.47	39.60	3	42,730	0.01%
2020/05/19	26	37.88	39	37.47	39.10	-13	42,249	-0.03%
2020/05/18	65	39.93	139	41.73	39.55	-74	40,794	-0.18%	大賣/
2020/05/15	134	43.62	0	0.00	43.90	134	39,772	0.34%	大買/鉅額交易
2020/05/14	25	44.02	9	43.59	42.80	16	39,458	0.04%
2020/05/13	7	44.79	5	45.24	44.70	2	39,414	0.01%
2020/05/12	2	45.25	4	44.80	45.00	-2	39,518	-0.01%
2020/05/11	20	45.29	13	45.04	44.95	7	40,066	0.02%
2020/05/08	8	44.90	49	44.86	44.70	-41	39,944	-0.10%
2020/05/07	12	44.27	14	44.31	44.30	-2	39,895	-0.01%
2020/05/06	11	42.91	3	43.18	43.05	8	39,295	0.02%
2020/05/05	114	42.75	80	43.25	42.50	34	39,282	0.09%	大買/
2020/05/04	10	42.11	6	41.92	43.00	4	39,354	0.01%
2020/04/30	4	42.69	221	43.28	42.85	-217	39,758	-0.55%	大賣/鉅額交易
2020/04/29	297	41.79	198	41.41	42.00	99	39,510	0.25%	大買/大賣/
2020/04/28	50	39.11	120	39.20	39.45	-70	38,831	-0.18%	大賣/
2020/04/27	7	38.61	22	38.29	38.30	-15	38,629	-0.04%
2020/04/24	14	37.48	19	37.64	37.45	-5	38,706	-0.01%
2020/04/23	29	37.87	15	37.69	37.60	14	38,911	0.04%
2020/04/22	19	36.45	17	36.94	37.45	2	39,313	0.01%
2020/04/21	23	36.89	28	36.74	36.65	-5	39,455	-0.01%
2020/04/20	2	38.20	2	38.00	38.10	0	40,149	0.00%
2020/04/17	29	38.28	16	39.01	38.10	13	40,384	0.03%
2020/04/16	49	38.13	5	38.14	38.10	44	40,082	0.11%
2020/04/15	37	38.67	155	38.93	37.40	-118	39,668	-0.30%	大賣/鉅額交易
2020/04/14	145	38.06	41	37.23	38.15	104	38,970	0.27%	大買/鉅額交易
2020/04/13	28	36.00	55	36.08	35.55	-27	38,277	-0.07%
2020/04/10	4	34.49	3	34.70	35.00	1	37,686	0.00%
2020/04/09	177	34.81	219	34.97	34.70	-42	37,724	-0.11%	大買/大賣/
2020/04/08	111	33.79	12	33.71	34.00	99	37,357	0.27%	大買/
2020/04/07	23	33.29	30	32.62	33.15	-7	36,620	-0.02%
2020/04/06	20	31.14	9	31.95	31.35	11	35,705	0.03%
2020/04/01	10	31.82	124	31.81	31.70	-114	35,234	-0.32%	大賣/鉅額交易
2020/03/31	176	32.08	155	32.16	32.00	21	35,038	0.06%	大買/大賣/
2020/03/30	9	30.11	3	30.07	30.90	6	34,207	0.02%
2020/03/27	24	31.05	25	31.06	30.25	-1	34,448	0.00%
2020/03/26	8	30.74	14	30.85	31.00	-6	34,488	-0.02%
2020/03/25	2	30.35	54	30.67	31.10	-52	34,099	-0.15%
2020/03/24	33	28.64	25	28.84	28.60	8	33,725	0.02%
2020/03/23	22	27.03	21	27.10	27.05	1	33,364	0.00%
2020/03/20	3	26.72	1	27.05	27.05	2	33,143	0.01%
2020/03/19	8	25.48	13	24.87	24.60	-5	33,038	-0.02%
2020/03/18	6	27.17	12	27.20	26.20	-6	32,226	-0.02%
2020/03/17	67	26.87	54	27.11	26.50	13	31,953	0.04%
2020/03/16	36	30.09	30	29.75	28.40	6	31,401	0.02%
2020/03/13	529	30.36	561	30.39	31.45	-32	31,149	-0.10%	大買/大賣/
2020/03/12	79	34.71	7	34.34	33.70	72	30,591	0.24%
2020/03/11	30	39.23	13	37.63	37.40	17	29,728	0.06%
2020/03/10	54	38.43	48	38.76	38.95	6	29,350	0.02%
2020/03/09	62	40.30	48	40.15	39.50	14	28,782	0.05%
2020/03/06	4	41.69	1	41.60	41.60	3	28,629	0.01%
2020/03/05	42	42.36	26	42.69	41.90	16	29,206	0.05%
2020/03/04	2	41.48	1	41.65	41.40	1	28,573	0.00%
2020/03/03	2	41.18	18	41.92	41.45	-16	28,765	-0.06%
2020/03/02	18	39.22	6	39.75	39.25	12	28,375	0.04%
2020/02/27	11	39.91	20	39.66	40.00	-9	28,339	-0.03%
2020/02/26	6	41.90	10	42.08	41.25	-4	28,229	-0.01%
2020/02/25	10	41.87	5	41.94	41.75	5	28,242	0.02%
2020/02/24	3	42.35	1	41.30	42.45	2	28,228	0.01%
2020/02/21	115	42.34	12	42.18	41.70	103	28,350	0.36%	大買/鉅額交易
2020/02/20	1	42.20	5	42.48	42.00	-4	28,511	-0.01%
2020/02/19	4	41.76	9	41.86	41.75	-5	28,704	-0.02%
2020/02/18	15	41.14	16	41.21	41.10	-1	29,215	0.00%
2020/02/17	5	41.52	5	41.50	41.35	0	29,396	0.00%
2020/02/14	11	41.91	4	41.71	41.50	7	29,899	0.02%
2020/02/13	66	42.28	59	42.76	42.05	7	30,681	0.02%
2020/02/12	22	41.91	22	42.30	42.85	0	31,059	0.00%
2020/02/11	4	40.16	5	40.18	40.30	-1	30,346	0.00%
2020/02/10	7	38.71	15	37.45	39.85	-8	30,380	-0.03%
2020/02/07	17	39.33	0	0.00	38.90	17	30,561	0.06%
2020/02/06	6	39.73	15	40.09	40.20	-9	30,529	-0.03%
2020/02/05	15	39.60	11	39.65	39.15	4	30,330	0.01%
2020/02/04	14	37.85	34	39.45	40.25	-20	29,924	-0.07%
2020/02/03	20	36.88	7	36.70	36.75	13	29,326	0.04%
2020/01/31	21	38.75	9	38.56	38.65	12	29,221	0.04%
2020/01/30	125	40.75	136	40.64	40.35	-11	28,739	-0.04%	大買/大賣/
2020/01/20	3	43.75	14	44.48	44.80	-11	28,516	-0.04%
2020/01/17	7	43.86	10	44.00	43.25	-3	28,408	-0.01%
2020/01/16	27	43.92	12	43.83	43.60	15	28,750	0.05%
2020/01/15	27	44.85	78	45.42	44.75	-51	28,458	-0.18%
2020/01/14	97	45.42	53	45.46	45.40	44	29,106	0.15%
2020/01/13	4	43.73	80	43.39	43.90	-76	28,019	-0.27%
2020/01/10	15	42.05	11	42.21	42.40	4	27,883	0.01%
2020/01/09	2	41.13	2	41.05	41.05	0	28,095	0.00%
2020/01/08	5	40.46	7	40.69	40.45	-2	28,732	-0.01%
2020/01/07	2	41.45	13	41.51	41.30	-11	29,020	-0.04%
2020/01/06	14	41.30	0	0.00	41.35	14	29,488	0.05%
2020/01/03	9	43.06	11	42.96	42.50	-2	29,657	-0.01%
2020/01/02	9	43.34	209	43.53	43.60	-200	29,556	-0.68%	大賣/鉅額交易
2019/12/31	1	41.80	0	0.00	42.00	1	29,407	0.00%
2019/12/30	4	41.74	0	0.00	41.80	4	29,720	0.01%
2019/12/27	1	41.45	0	0.00	41.65	1	29,875	0.00%
2019/12/26	5	41.19	3	41.70	41.10	2	30,009	0.01%
2019/12/25	11	41.54	13	41.91	41.50	-2	30,110	-0.01%
2019/12/24	13	41.68	8	41.88	42.25	5	30,221	0.02%
2019/12/23	255	42.37	17	42.91	41.50	238	29,838	0.80%	大買/鉅額交易
2019/12/20	20	43.90	2	43.88	44.10	18	29,535	0.06%
2019/12/19	64	43.97	2	44.05	43.90	62	29,698	0.21%
2019/12/18	13	44.93	14	45.19	44.80	-1	29,918	0.00%
2019/12/17	18	45.94	14	45.93	45.75	4	30,235	0.01%
2019/12/16	2	45.13	7	45.05	45.40	-5	30,282	-0.02%
2019/12/13	8	44.04	5	44.30	44.30	3	30,577	0.01%
2019/12/12	24	44.60	40.2	44.95	44.75	-16.2	30,970	-0.05%
2019/12/11	7	43.85	8	44.03	43.90	-1	31,881	0.00%
2019/12/10	8	43.49	9	43.66	44.00	-1	32,413	0.00%
2019/12/09	13	44.57	7	44.54	44.35	6	32,396	0.02%
2019/12/06	5	44.98	56	44.94	44.75	-51	33,039	-0.15%
2019/12/05	60	44.77	1	44.70	44.60	59	33,533	0.18%
2019/12/04	0	0.00	1	44.35	44.20	-1	34,215	0.00%
2019/12/03	39	44.24	0	0.00	44.80	39	36,255	0.11%
2019/12/02	42.2	44.57	9	44.54	44.15	33.2	36,548	0.09%
2019/11/29	12	46.34	4	46.50	46.15	8	37,032	0.02%
2019/11/28	8	47.49	4	47.84	47.00	4	36,977	0.01%
2019/11/27	2	46.88	16	47.18	47.00	-14	36,689	-0.04%
2019/11/26	11	46.75	15	47.12	46.35	-4	36,692	-0.01%
2019/11/25	28	46.52	0	0.00	46.35	28	36,504	0.08%
2019/11/22	7	47.18	5	47.04	47.00	2	36,500	0.01%
2019/11/21	26	48.00	14	48.13	48.00	12	36,640	0.03%
2019/11/20	27	47.93	22	48.40	48.80	5	37,003	0.01%
2019/11/19	15	48.81	5	49.25	48.55	10	37,762	0.03%
2019/11/18	34	49.35	35	49.65	49.65	-1	37,745	0.00%
2019/11/15	37	49.13	33	49.48	48.50	4	37,910	0.01%
2019/11/14	15	48.44	10	48.95	48.10	5	37,402	0.01%
2019/11/13	17	48.44	15	48.66	48.30	2	37,744	0.01%
2019/11/12	15	48.87	51	48.98	50.00	-36	38,117	-0.09%
2019/11/11	34	47.63	218	47.41	47.10	-184	38,339	-0.48%	大賣/鉅額交易
2019/11/08	2	46.00	32	45.92	46.00	-30	37,832	-0.08%
2019/11/07	184	45.75	115	45.07	45.90	69	38,154	0.18%	大買/大賣/
2019/11/06	269	45.42	85	45.67	45.20	184	38,583	0.48%	大買/鉅額交易
2019/11/05	2	47.80	2	47.73	47.50	0	38,615	0.00%
2019/11/04	16	47.50	16	47.80	47.40	0	39,116	0.00%
2019/11/01	21	46.80	64	46.93	47.20	-43	39,316	-0.11%
2019/10/31	13	47.57	2	48.13	47.15	11	40,213	0.03%
2019/10/30	13	48.04	67	47.49	48.25	-54	40,268	-0.13%
2019/10/29	25	46.99	60	46.96	46.90	-35	40,202	-0.09%
2019/10/28	51	47.72	2	47.83	47.50	49	40,359	0.12%
2019/10/25	10	48.42	59	48.23	48.20	-49	40,460	-0.12%
2019/10/24	151	48.40	26	48.07	48.15	125	40,493	0.31%	大買/鉅額交易
2019/10/23	22	48.21	22	48.06	48.25	0	40,302	0.00%
2019/10/22	28	47.89	128	48.04	48.25	-100	40,503	-0.25%	大賣/
2019/10/21	10	46.18	12	45.94	45.85	-2	40,114	0.00%
2019/10/18	166	46.43	2	46.20	46.20	164	40,718	0.40%	大買/鉅額交易
2019/10/17	32	47.25	20	47.36	47.00	12	42,029	0.03%
2019/10/16	17	47.36	40	47.67	47.80	-23	43,605	-0.05%
2019/10/15	84	46.39	351	46.47	46.55	-267	43,671	-0.61%	大賣/鉅額交易
2019/10/14	154	45.70	41	44.56	46.35	113	43,508	0.26%	大買/鉅額交易
2019/10/09	103	43.46	96	43.71	43.10	7	43,186	0.02%	大買/
2019/10/08	136	46.07	6	45.77	45.60	130	43,288	0.30%	大買/鉅額交易
2019/10/07	7	46.52	109	46.10	46.40	-102	43,819	-0.23%	大賣/鉅額交易
2019/10/04	69	45.34	182	45.97	45.30	-113	44,048	-0.26%	大賣/鉅額交易
2019/10/03	83	44.88	17	44.40	45.15	66	44,257	0.15%
2019/10/02	70	44.57	26	44.54	44.80	44	44,342	0.10%
2019/10/01	47	44.05	10	43.85	44.20	37	44,433	0.08%
2019/09/27	5	44.14	2	44.10	43.65	3	44,569	0.01%
2019/09/26	7	45.94	4	45.20	45.20	3	44,804	0.01%
2019/09/25	16	45.39	2	45.38	45.50	14	45,212	0.03%
2019/09/24	8	47.34	114	47.73	46.65	-106	45,998	-0.23%	大賣/鉅額交易
2019/09/23	24	47.86	48	47.45	47.65	-24	46,264	-0.05%
2019/09/20	35	46.36	4	46.23	46.50	31	46,602	0.07%
2019/09/19	2	46.15	11	46.40	46.50	-9	46,573	-0.02%
2019/09/18	18	46.55	0	0.00	46.30	18	46,481	0.04%
2019/09/17	62	46.84	7	46.58	46.10	55	46,224	0.12%
2019/09/16	192	46.09	103	46.09	46.80	89	46,336	0.19%	大買/大賣/
2019/09/12	4	44.20	36	44.79	44.95	-32	46,632	-0.07%
2019/09/11	5	43.56	27	43.31	43.25	-22	47,238	-0.05%
2019/09/10	43	43.29	25	43.29	43.05	18	47,453	0.04%
2019/09/09	4	43.49	9	44.44	44.80	-5	47,335	-0.01%
2019/09/06	56	44.03	224	45.40	43.85	-168	47,198	-0.36%	大賣/鉅額交易
2019/09/05	423	44.46	281	44.10	44.65	142	46,991	0.30%	大買/大賣/鉅額交易
2019/09/04	34	41.22	107	40.72	41.25	-73	45,506	-0.16%	大賣/
2019/09/03	188	40.33	154	41.18	39.80	34	46,523	0.07%	大買/大賣/
2019/09/02	15	39.75	42	39.76	40.00	-27	46,195	-0.06%
2019/08/30	24	39.59	5	39.80	39.05	19	46,240	0.04%
2019/08/29	0	0.00	66	39.10	39.05	-66	46,775	-0.14%
2019/08/28	40	38.80	0	0.00	38.85	40	46,957	0.09%
2019/08/27	4	38.69	28	39.06	38.55	-24	47,307	-0.05%
2019/08/26	86	39.24	21	39.22	38.80	65	47,564	0.14%
2019/08/23	2	40.60	2	40.65	40.65	0	47,781	0.00%
2019/08/22	40	40.56	60	41.00	41.10	-20	47,682	-0.04%
2019/08/21	9	39.50	0	0.00	39.55	9	46,899	0.02%
2019/08/20	6	40.40	67	40.30	39.90	-61	47,010	-0.13%
2019/08/19	7	39.45	5	39.62	39.70	2	47,277	0.00%
2019/08/16	136	39.72	146	39.41	39.25	-10	48,111	-0.02%	大買/大賣/
2019/08/15	222	39.29	171	39.74	39.85	51	48,224	0.11%	大買/大賣/
2019/08/14	5	39.30	234	39.17	39.00	-229	47,799	-0.48%	大賣/鉅額交易
2019/08/13	292	37.24	197	37.43	37.10	95	47,419	0.20%	大買/大賣/
2019/08/12	136	38.07	21	38.14	38.05	115	48,458	0.24%	大買/鉅額交易
2019/08/08	43	37.46	71	37.68	38.15	-28	49,224	-0.06%
2019/08/07	49	36.58	31	36.59	36.35	18	49,545	0.04%
2019/08/06	71	35.11	58	35.01	35.75	13	49,334	0.03%
2019/08/05	81	36.26	223	36.74	35.90	-142	49,294	-0.29%	大賣/鉅額交易
2019/08/02	224	36.15	37	35.98	36.65	187	49,868	0.37%	大買/鉅額交易
2019/08/01	36	37.27	63	37.29	37.25	-27	49,421	-0.05%
2019/07/31	31	38.08	7	38.04	38.00	24	49,781	0.05%
2019/07/30	136	39.28	90	39.19	38.70	46	49,785	0.09%	大買/
2019/07/29	23	40.51	4	40.80	40.20	19	50,021	0.04%
2019/07/26	21	41.27	53	41.12	41.15	-32	50,057	-0.06%
2019/07/25	31	40.66	15	40.98	40.60	16	50,000	0.03%
2019/07/24	20	39.85	14	40.04	39.50	6	50,101	0.01%
2019/07/23	27	40.71	40	41.06	40.20	-13	50,660	-0.03%
2019/07/22	29	41.16	168	40.94	41.75	-139	50,543	-0.28%	大賣/鉅額交易
2019/07/19	315	40.67	203	40.95	40.60	112	50,467	0.22%	大買/大賣/鉅額交易
2019/07/18	17	39.78	62	39.20	39.50	-45	49,616	-0.09%
2019/07/17	24	37.50	11	37.60	37.15	13	48,002	0.03%
2019/07/16	17	37.39	20	37.44	36.85	-3	47,536	-0.01%
2019/07/15	11	36.40	9	36.74	37.20	2	48,060	0.00%
2019/07/12	15	36.76	0	0.00	36.70	15	48,068	0.03%
2019/07/11	39	37.13	40	37.13	37.50	-1	47,836	0.00%
2019/07/10	6	36.12	1	36.15	35.80	5	47,672	0.01%
2019/07/09	14	36.35	11	36.20	35.30	3	47,496	0.01%
2019/07/08	5	37.01	25	36.94	37.15	-20	47,678	-0.04%
2019/07/05	4	37.44	2	37.50	37.45	2	48,388	0.00%
2019/07/04	7	37.38	3	36.95	37.30	4	49,413	0.01%
2019/07/03	22	37.58	8	37.66	37.20	14	50,337	0.03%
2019/07/02	58	38.81	42	38.69	38.50	16	51,725	0.03%
2019/07/01	4	38.19	19	38.65	38.75	-15	52,740	-0.03%
2019/06/28	4	35.74	2	35.95	35.25	2	52,305	0.00%
2019/06/27	5	35.15	24	35.41	35.50	-19	53,133	-0.04%
2019/06/26	25	34.43	24	34.53	34.50	1	53,161	0.00%
2019/06/25	11	34.00	10	34.25	34.00	1	53,193	0.00%
2019/06/24	4	34.33	3	34.42	34.60	1	53,604	0.00%
2019/06/21	3	35.45	2	35.35	34.55	1	54,627	0.00%
2019/06/20	34	35.22	11	35.38	35.40	23	54,301	0.04%
2019/06/19	1	33.85	32	33.82	34.75	-31	53,334	-0.06%
2019/06/18	1	31.60	2	31.50	31.60	-1	52,857	0.00%
2019/06/17	43	32.24	35	32.54	32.00	8	53,956	0.01%
2019/06/14	36	32.59	28	32.00	31.80	8	54,160	0.01%
2019/06/13	13	32.52	13	33.28	32.60	0	54,797	0.00%
2019/06/12	95	33.09	141	33.08	32.95	-46	54,846	-0.08%	大賣/
2019/06/11	147	33.28	134	32.61	33.50	13	54,597	0.02%	大買/大賣/
2019/06/10	21	30.50	38.1	30.06	31.00	-17.1	53,189	-0.03%
2019/06/06	32	28.53	22	28.80	28.65	10	52,550	0.02%
2019/06/05	32	29.88	25	30.11	28.70	7	52,461	0.01%
2019/06/04	4	29.16	19	29.38	29.45	-15	52,060	-0.03%
2019/06/03	25.1	29.06	22	29.32	28.70	3.1	52,433	0.01%
2019/05/31	44	29.48	49	29.23	29.95	-5	52,430	-0.01%
2019/05/30	36	28.76	87	28.67	28.60	-51	52,743	-0.10%
2019/05/29	45	27.79	29	28.19	28.65	16	52,975	0.03%
2019/05/28	72	28.23	61	28.47	28.00	11	52,718	0.02%
2019/05/27	210	28.35	162	28.32	28.15	48	52,957	0.09%	大買/大賣/
2019/05/24	69	28.41	62	28.16	28.00	7	52,971	0.01%
2019/05/23	16	28.78	26	28.35	28.30	-10	52,209	-0.02%
2019/05/22	36	31.40	41	30.70	30.45	-5	51,339	-0.01%
2019/05/21	43	30.78	20	30.66	31.15	23	50,851	0.05%
2019/05/20	217	30.94	200	31.00	30.45	17	50,485	0.03%	大買/大賣/
2019/05/17	522	32.26	564	32.45	31.60	-42	49,911	-0.08%	大買/大賣/
2019/05/16	97	35.22	181	35.49	34.70	-84	48,884	-0.17%	大賣/
2019/05/15	223	37.09	181	35.92	37.50	42	48,004	0.09%	大買/大賣/
2019/05/14	107	35.08	111	35.62	35.00	-4	47,407	-0.01%	大買/大賣/
2019/05/13	223	35.63	71	35.13	35.80	152	47,291	0.32%	大買/鉅額交易
2019/05/10	114	34.24	221	34.79	34.40	-107	47,036	-0.23%	大買/大賣/鉅額交易
2019/05/09	70	34.14	57	34.67	33.80	13	46,479	0.03%
2019/05/08	62	35.28	78	35.58	35.60	-16	46,563	-0.03%
2019/05/07	82	34.86	11	34.48	34.55	71	46,466	0.15%
2019/05/06	10	32.37	70	32.88	33.05	-60	46,278	-0.13%
2019/05/03	71	34.79	16	34.98	34.80	55	46,117	0.12%
2019/05/02	4	34.40	43	34.39	34.40	-39	46,079	-0.08%
2019/04/30	65	33.94	17	33.84	34.45	48	46,322	0.10%
2019/04/29	40	33.55	46	33.50	32.50	-6	45,976	-0.01%
2019/04/26	49	36.31	30	36.17	36.05	19	45,347	0.04%
2019/04/25	23	37.30	9	37.78	37.95	14	44,961	0.03%
2019/04/24	2	37.73	22	37.41	37.95	-20	44,559	-0.04%
2019/04/23	10	36.25	10	36.20	36.25	0	44,060	0.00%
2019/04/22	9	37.94	0	0.00	37.60	9	44,178	0.02%
2019/04/19	14	38.14	11	38.19	37.60	3	44,972	0.01%
2019/04/18	23	37.73	22	37.20	37.00	1	44,786	0.00%
2019/04/17	6	37.83	4	37.81	37.55	2	46,337	0.00%
2019/04/16	21	38.34	48	38.05	37.25	-27	46,299	-0.06%
2019/04/15	27	37.06	1	36.80	37.10	26	46,543	0.06%
2019/04/12	2	36.73	2	37.05	36.70	0	47,031	0.00%
2019/04/11	17	36.90	17	36.16	36.25	0	47,585	0.00%
2019/04/10	59	36.52	41	36.59	36.00	18	47,233	0.04%
2019/04/09	28	36.72	26	38.74	36.35	2	46,493	0.00%
2019/04/08	34	37.69	31	38.30	39.25	3	46,201	0.01%
2019/04/03	62	34.39	60	34.32	36.05	2	44,730	0.00%
2019/04/02	32	32.66	30	32.45	32.95	2	43,720	0.00%
2019/04/01	31	31.22	51	30.76	32.30	-20	43,301	-0.05%
2019/03/29	31	29.70	183	30.32	29.60	-152	41,989	-0.36%	大賣/鉅額交易
2019/03/28	162	29.86	79	29.95	29.90	83	41,685	0.20%	大買/
2019/03/27	93	29.57	67	29.29	29.65	26	42,032	0.06%
2019/03/26	158	29.18	194	30.01	28.80	-36	42,145	-0.09%	大買/大賣/
2019/03/25	52	29.98	46	30.04	30.30	6	41,759	0.01%
2019/03/22	26	29.86	12	29.93	29.85	14	42,580	0.03%
2019/03/21	48	30.13	18	30.10	30.15	30	43,142	0.07%
2019/03/20	103	29.25	128.2	29.30	29.20	-25.2	43,479	-0.06%	大買/大賣/
2019/03/19	87	28.11	151	28.33	27.80	-64	43,091	-0.15%	大賣/
2019/03/18	111	26.97	23	27.39	28.45	88	43,621	0.20%	大買/
2019/03/15	6	26.11	15	26.20	25.90	-9	44,889	-0.02%
2019/03/14	0	0.00	133	25.31	25.45	-133	45,411	-0.29%	大賣/鉅額交易
2019/03/13	102	24.88	26	25.00	24.90	76	45,916	0.17%	大買/
2019/03/12	0	0.00	11	24.89	24.80	-11	46,127	-0.02%
2019/03/11	25	24.97	0	0.00	24.40	25	46,637	0.05%
2019/03/08	57	25.04	33	24.80	24.90	24	47,477	0.05%
2019/03/07	0	0.00	67	25.29	25.25	-67	48,383	-0.14%
2019/03/06	73	24.69	71	24.76	24.65	2	48,546	0.00%
2019/03/05	15	24.97	3	25.20	24.60	12	48,447	0.02%
2019/03/04	0	0.00	3	25.33	26.25	-3	48,144	-0.01%
2019/02/26	60	24.53	63	24.56	24.25	-3	47,534	-0.01%
2019/02/25	4	23.70	1.2	24.20	24.55	2.8	47,565	0.01%
2019/02/22	0	0.00	1	23.20	23.15	-1	47,565	0.00%
2019/02/21	0	0.00	1	23.40	23.45	-1	47,940	0.00%
2019/02/20	0	0.00	3	23.72	23.45	-3	48,306	-0.01%
2019/02/19	44	23.85	40	24.00	23.90	4	49,978	0.01%
2019/02/15	0	0.00	2	24.13	24.20	-2	51,091	0.00%
2019/02/14	0	0.00	3	24.27	24.20	-3	51,262	-0.01%
2019/02/13	73	23.98	76	24.05	24.10	-3	51,254	-0.01%
2019/02/12	42	23.51	41	23.68	23.50	1	50,880	0.00%
2019/02/11	60	23.10	22	23.37	23.25	38	50,453	0.08%
2019/01/30	1	22.75	93	22.90	22.50	-92	50,157	-0.18%
2019/01/29	0	0.00	12	22.76	22.85	-12	49,844	-0.02%
2019/01/25	15	21.88	0	0.00	21.70	15	48,865	0.03%
2019/01/24	0	0.00	52	21.46	21.60	-52	48,687	-0.11%
2019/01/23	2	21.05	12	21.32	21.15	-10	48,309	-0.02%
2019/01/22	0	0.00	1	21.60	21.35	-1	48,270	0.00%
2019/01/21	30	22.34	22	22.24	22.10	8	48,107	0.02%
2019/01/18	7	21.97	2	22.18	22.15	5	47,932	0.01%
2019/01/17	5	21.50	8	21.54	21.45	-3	47,527	-0.01%
2019/01/16	5.2	21.52	6	21.31	21.55	-0.8	47,486	0.00%
2019/01/15	2	21.20	19	21.32	21.10	-17	47,224	-0.04%
2019/01/14	106	20.91	37	21.08	21.05	69	47,003	0.15%	大買/
2019/01/11	41.2	21.47	219	21.59	21.20	-177.8	46,587	-0.38%	大賣/鉅額交易
2019/01/10	282	22.16	163	22.11	22.10	119	45,563	0.26%	大買/大賣/鉅額交易
2019/01/09	117	22.92	42	22.12	22.05	75	45,111	0.17%	大買/
2019/01/08	28	24.35	30	24.42	24.45	-2	43,553	0.00%
2019/01/07	57	24.09	70	24.47	24.10	-13	43,384	-0.03%
2019/01/04	166	23.95	51	23.97	23.90	115	42,886	0.27%	大買/鉅額交易
2019/01/03	312	23.91	347	23.91	24.20	-35	42,612	-0.08%	大買/大賣/
2019/01/02	13	22.95	89	22.94	23.10	-76	42,096	-0.18%
2018/12/28	83	22.34	49	23.09	22.30	34	41,712	0.08%
2018/12/27	31	22.63	54	22.84	23.20	-23	41,775	-0.06%
2018/12/26	102	21.63	91	21.54	21.20	11	40,818	0.03%	大買/
2018/12/25	50	22.40	23	22.21	22.05	27	40,503	0.07%
2018/12/24	88	22.98	132	23.08	23.45	-44	40,305	-0.11%	大賣/
2018/12/22	80	22.60	3	22.67	22.60	77	40,166	0.19%
2018/12/21	6	22.97	4	22.94	22.90	2	40,995	0.00%
2018/12/20	96	22.48	157	22.53	22.95	-61	40,686	-0.15%	大賣/
2018/12/19	75	22.81	30	22.64	22.25	45	40,167	0.11%
2018/12/18	103	22.58	121	22.74	23.10	-18	40,020	-0.04%	大買/大賣/
2018/12/17	148	22.31	186	22.79	22.45	-38	39,933	-0.10%	大買/大賣/
2018/12/14	93	22.66	76	23.12	22.60	17	39,015	0.04%
2018/12/13	234	23.34	130	23.02	22.95	104	38,567	0.27%	大買/大賣/鉅額交易
2018/12/12	104	24.80	44	24.61	24.20	60	38,480	0.16%	大買/
2018/12/11	25	24.59	18	24.63	24.65	7	39,611	0.02%
2018/12/10	239	23.89	322	24.15	24.45	-83	39,067	-0.21%	大買/大賣/
2018/12/07	5	22.82	373	23.14	23.35	-368	37,090	-0.99%	大賣/鉅額交易
2018/12/06	307	21.47	448	22.04	21.25	-141	36,201	-0.39%	大買/大賣/鉅額交易
2018/12/05	152	22.57	43	22.64	22.90	109	35,368	0.31%	大買/鉅額交易
2018/12/04	105	22.46	40	22.84	22.55	65	35,143	0.18%	大買/
2018/12/03	163	22.52	282	22.46	22.75	-119	34,558	-0.34%	大買/大賣/鉅額交易
2018/11/30	148	21.44	89	20.59	21.15	59	33,688	0.18%	大買/
2018/11/29	86	20.36	82	20.26	20.00	4	32,619	0.01%
2018/11/28	45	19.86	56	19.91	19.95	-11	32,253	-0.03%
2018/11/27	4	19.84	18	19.70	20.00	-14	32,012	-0.04%
2018/11/26	0	0.00	2	18.85	18.75	-2	31,484	-0.01%
2018/11/22	3	19.22	25	19.75	18.65	-22	31,097	-0.07%
2018/11/21	100	19.83	83	19.95	20.05	17	30,694	0.06%
2018/11/20	50	19.60	57	19.85	19.95	-7	30,241	-0.02%
2018/11/19	96	19.74	89	19.65	19.80	7	30,093	0.02%
2018/11/16	162	19.55	159	19.72	19.65	3	30,298	0.01%	大買/大賣/
2018/11/15	5	17.88	49	18.26	18.70	-44	28,350	-0.16%
2018/11/14	0	0.00	7	16.97	17.00	-7	26,927	-0.03%
2018/11/13	19	16.35	9	16.14	16.85	10	26,700	0.04%
2018/11/12	0	0.00	8	16.84	16.70	-8	26,521	-0.03%
2018/11/09	1	16.00	0	0.00	16.15	1	26,558	0.00%
2018/11/08	1	15.80	4	15.80	15.80	-3	26,801	-0.01%
2018/11/07	1	15.85	1	15.90	16.10	0	27,035	0.00%
2018/11/02	1	15.60	1	15.55	15.60	0	28,102	0.00%
2018/10/31	3	15.15	1	15.20	15.05	2	27,747	0.01%
2018/10/30	2	14.63	0	0.00	14.65	2	27,564	0.01%
2018/10/24	1	16.50	2	16.45	16.45	-1	26,656	0.00%
2018/10/19	6	15.95	0	0.00	16.20	6	26,532	0.02%
2018/10/18	0	0.00	2	16.20	16.60	-2	26,337	-0.01%
2018/10/16	5	15.88	0	0.00	15.85	5	25,958	0.02%
2018/10/15	0	0.00	5	16.05	16.30	-5	25,623	-0.02%
2018/10/12	6	16.17	0	0.00	16.45	6	25,490	0.02%
2018/10/11	12	15.92	3	16.08	15.80	9	25,153	0.04%
2018/10/09	48	18.25	0	0.00	17.55	48	24,461	0.20%
2018/10/08	2	18.65	18	19.08	19.20	-16	23,636	-0.07%
2018/10/05	12	18.81	0	0.00	18.65	12	23,400	0.05%
2018/10/04	16	19.18	13	19.33	19.15	3	22,736	0.01%
2018/10/03	1	19.50	3	19.62	19.50	-2	22,549	-0.01%
2018/10/02	15	19.53	10	19.65	19.55	5	22,337	0.02%
2018/10/01	2	19.95	2	20.13	20.15	0	21,979	0.00%
2018/09/28	15	20.18	49	20.43	20.05	-34	21,947	-0.15%
2018/09/27	6	19.57	3	20.10	19.55	3	21,033	0.01%
2018/09/26	15	19.99	2	20.15	20.00	13	20,762	0.06%
2018/09/25	11	19.67	31	19.90	20.30	-20	20,528	-0.10%
2018/09/21	6	19.11	5	18.96	19.10	1	19,851	0.01%
2018/09/20	3	19.85	10	19.70	19.75	-7	18,981	-0.04%
2018/09/19	7	20.04	4	20.25	19.70	3	18,655	0.02%
2018/09/18	8	20.12	3	19.88	19.85	5	18,040	0.03%
2018/09/17	13	19.92	49	20.09	20.05	-36	17,160	-0.21%
2018/09/14	4	18.66	12	18.71	19.00	-8	14,851	-0.05%
2018/09/13	2	18.15	10	18.10	18.15	-8	14,092	-0.06%
2018/09/12	12	18.03	13	17.79	18.15	-1	13,716	-0.01%
2018/09/11	28	17.41	17	17.30	17.70	11	13,564	0.08%
2018/09/10	3	16.90	0	0.00	16.90	3	13,926	0.02%
2018/09/07	3	17.70	20	17.83	17.60	-17	15,843	-0.11%
2018/09/06	0	0.00	2	18.20	18.00	-2	16,187	-0.01%
2018/09/05	20	18.35	30	18.18	18.20	-10	16,433	-0.06%
2018/09/04	60	18.30	47	18.19	18.10	13	16,252	0.08%
2018/09/03	6	17.90	6	17.93	17.75	0	15,655	0.00%
2018/08/31	3	17.55	2	17.65	17.60	1	15,537	0.01%
2018/08/28	0	0.00	2	18.20	18.00	-2	15,641	-0.01%
2018/08/27	0	0.00	2	18.25	17.95	-2	15,741	-0.01%
2018/08/24	0	0.00	7	17.90	18.00	-7	15,638	-0.04%
2018/08/23	0	0.00	11	17.85	18.20	-11	15,332	-0.07%
2018/08/21	3	17.10	0	0.00	17.15	3	14,688	0.02%
2018/08/20	7	17.32	1	16.95	17.00	6	14,688	0.04%
2018/08/17	2	17.80	5	17.60	17.60	-3	14,521	-0.02%
2018/08/16	0	0.00	5	17.90	17.85	-5	14,172	-0.04%
2018/08/15	1	17.30	17	17.38	17.25	-16	13,676	-0.12%
2018/08/14	1	17.45	4	17.33	17.40	-3	13,305	-0.02%
2018/08/13	12	17.14	14	17.26	17.10	-2	13,070	-0.02%
2018/08/10	3	16.78	0	0.00	16.65	3	12,408	0.02%
2018/08/09	42	16.69	30	16.85	17.00	12	12,170	0.10%
2018/08/07	1	16.05	0	0.00	16.20	1	12,010	0.01%
2018/08/06	1	16.10	483	16.18	16.15	-482	12,129	-3.97%	大賣/鉅額交易
2018/08/03	0	0.00	12	15.90	16.10	-12	12,175	-0.10%
2018/08/02	300	15.98	0	0.00	15.95	300	12,278	2.44%	大買/鉅額交易
2018/08/01	0	0.00	1	16.35	16.35	-1	12,262	-0.01%
2018/07/31	180	16.28	0	0.00	16.25	180	12,376	1.45%	大買/鉅額交易
2018/07/30	7	16.25	0	0.00	16.40	7	12,401	0.06%
2018/07/27	0	0.00	1	16.70	16.70	-1	12,434	-0.01%
2018/07/25	2	16.55	2	16.65	16.55	0	12,586	0.00%
2018/07/24	0	0.00	3	16.47	16.50	-3	12,665	-0.02%
2018/07/20	0	0.00	1	16.45	16.40	-1	12,842	-0.01%
2018/07/18	8	16.23	0	0.00	16.35	8	13,360	0.06%
2018/07/16	2	16.20	0	0.00	16.20	2	13,548	0.01%
2018/07/13	54	16.17	50	16.16	16.20	4	13,757	0.03%
2018/07/12	0	0.00	3	16.08	16.10	-3	13,823	-0.02%
2018/07/11	3	15.75	0	0.00	15.90	3	13,831	0.02%
2018/07/10	23	15.93	20	16.00	15.95	3	13,873	0.02%
2018/07/09	0	0.00	40	15.51	15.50	-40	13,935	-0.29%
2018/07/06	5	15.90	0	0.00	15.40	5	14,054	0.04%
2018/07/05	8	16.00	0	0.00	16.15	8	13,880	0.06%
2018/07/04	2	15.90	10	15.85	15.85	-8	13,881	-0.06%
2018/07/03	0	0.00	20	16.13	15.80	-20	13,830	-0.14%
2018/07/02	1	16.45	10	16.20	16.20	-9	13,791	-0.07%
2018/06/29	0	0.00	2	16.35	16.30	-2	13,797	-0.01%
2018/06/28	3	16.23	3	16.20	16.10	0	13,784	0.00%
2018/06/27	1	16.30	0	0.00	16.20	1	13,772	0.01%
2018/06/26	2	16.40	12	16.56	16.40	-10	13,846	-0.07%
2018/06/25	6	16.90	0	0.00	16.90	6	13,926	0.04%
2018/06/21	10	17.23	20	17.20	17.10	-10	14,225	-0.07%
2018/06/20	16	17.38	2	17.18	17.20	14	14,345	0.10%
2018/06/19	28	17.71	0	0.00	17.40	28	14,405	0.19%
2018/06/15	128	18.54	28	18.46	17.70	100	14,212	0.70%	大買/
2018/06/14	3	17.57	2	17.15	17.70	1	12,301	0.01%
2018/06/13	6	17.31	0	0.00	17.15	6	12,135	0.05%
2018/06/08	0	0.00	1	17.10	17.15	-1	12,277	-0.01%
2018/06/07	0	0.00	5	17.25	17.10	-5	12,593	-0.04%
2018/06/06	2	17.40	0	0.00	17.25	2	12,775	0.02%
2018/06/04	6	17.30	1	17.25	17.60	5	13,377	0.04%
2018/06/01	0	0.00	4	16.85	16.80	-4	13,253	-0.03%
2018/05/31	0	0.00	1	16.80	16.80	-1	13,361	-0.01%
2018/05/29	0	0.00	10	17.20	17.05	-10	13,743	-0.07%
2018/05/24	0	0.00	2	17.55	17.40	-2	14,560	-0.01%
2018/05/23	1	17.60	0	0.00	17.40	1	15,030	0.01%
2018/05/18	1	17.10	0	0.00	17.05	1	16,817	0.01%
2018/05/16	3	17.50	3	17.55	17.50	0	17,687	0.00%
2018/05/15	5	17.50	2	17.40	17.35	3	18,190	0.02%
2018/05/10	17	17.45	16	17.35	17.35	1	20,996	0.00%
2018/05/09	10	17.30	4	17.15	17.15	6	21,965	0.03%
2018/05/03	4	17.23	2	17.10	17.25	2	28,152	0.01%
2018/04/27	1	16.25	2	16.30	16.50	-1	30,038	0.00%
2018/04/25	3	16.50	1	16.80	16.80	2	30,650	0.01%
2018/04/20	2	18.15	0	0.00	18.25	2	31,439	0.01%
2018/04/19	2	18.10	0	0.00	18.20	2	31,528	0.01%
2018/04/13	0	0.00	0	18.75	18.75	0	32,570	0.00%
2018/04/12	7	18.51	7	18.56	18.65	0	32,799	0.00%
2018/04/11	0	0.00	1	18.15	18.00	-1	32,798	0.00%
2018/04/10	8	18.32	2	18.15	18.10	6	32,831	0.02%
2018/04/09	2	18.18	0	0.00	18.15	2	32,971	0.01%
2018/04/03	100	18.55	0	0.00	18.55	100	33,070	0.30%
2018/03/30	1	18.90	0	0.00	18.85	1	33,583	0.00%
2018/03/29	2	18.93	0	0.00	18.85	2	33,733	0.01%
2018/03/28	2	19.30	3	19.42	19.20	-1	33,833	0.00%
2018/03/27	0	0.00	1	19.65	19.65	-1	33,767	0.00%
2018/03/26	1	19.15	100	19.15	18.90	-99	33,654	-0.29%
2018/03/23	100	18.55	10	18.45	18.70	90	33,972	0.26%
2018/03/22	15	19.77	10	19.35	19.20	5	34,072	0.01%
2018/03/21	3	20.22	3	20.00	19.95	0	34,411	0.00%
2018/03/20	5	20.00	0	0.00	20.05	5	34,540	0.01%
2018/03/19	2	19.95	43	19.91	19.80	-41	34,878	-0.12%
2018/03/16	1	19.75	10	20.05	19.75	-9	35,823	-0.03%
2018/03/15	31	20.15	1	20.25	20.05	30	36,500	0.08%
2018/03/14	9	19.90	4	19.95	19.85	5	36,260	0.01%
2018/03/13	13	20.23	0	0.00	20.15	13	36,428	0.04%
2018/03/12	12	19.69	0	0.00	19.85	12	36,767	0.03%
2018/03/09	2	19.55	29	19.70	19.55	-27	36,757	-0.07%
2018/03/08	11	19.59	41	20.00	19.80	-30	36,560	-0.08%
2018/03/07	2	18.95	0	0.00	19.10	2	35,992	0.01%
2018/03/06	0	0.00	9	19.18	19.25	-9	35,838	-0.03%
2018/03/02	46	19.78	1	19.80	19.55	45	35,579	0.13%
2018/03/01	20	20.35	10	20.38	20.15	10	35,353	0.03%
2018/02/27	62	19.85	9	20.20	20.20	53	34,992	0.15%
2018/02/26	0	0.00	84	20.11	19.90	-84	34,738	-0.24%
2018/02/23	13	20.70	59	20.35	20.20	-46	34,638	-0.13%
2018/02/22	13	20.16	2	20.45	20.60	11	34,304	0.03%
2018/02/21	5	19.65	5	19.80	19.90	0	33,667	0.00%
2018/02/12	70	19.30	71	19.40	18.50	-1	33,096	0.00%
2018/02/09	12	18.74	1	18.70	19.00	11	32,711	0.03%
2018/02/08	5	18.91	9	18.72	18.70	-4	32,221	-0.01%
2018/02/07	144	19.54	140	19.63	19.35	4	31,995	0.01%	大買/大賣/
2018/02/06	111	18.99	103	18.95	19.05	8	31,452	0.03%	大買/大賣/
2018/02/05	11	20.65	11	20.62	21.00	0	30,419	0.00%
2018/02/02	28	20.76	70	20.76	20.90	-42	29,702	-0.14%
2018/02/01	54	21.18	30	21.19	21.10	24	28,889	0.08%
2018/01/31	9	20.21	12	20.76	21.20	-3	28,550	-0.01%
2018/01/30	54	19.66	70	20.07	19.60	-16	26,485	-0.06%
2018/01/29	24	19.15	11	19.08	19.80	13	25,279	0.05%
2018/01/26	59	18.76	12	18.70	18.55	47	24,190	0.19%
2018/01/25	20	18.40	80	18.43	18.60	-60	23,074	-0.26%
2018/01/24	43	17.50	2	17.65	17.30	41	21,455	0.19%
2018/01/22	2	17.15	17	17.39	17.15	-15	20,782	-0.07%
2018/01/19	10	18.04	2	17.85	17.85	8	20,467	0.04%
2018/01/18	102	18.00	16	18.01	17.85	86	19,948	0.43%	大買/
2018/01/17	20	17.97	102	18.01	17.90	-82	19,607	-0.42%	大賣/
2018/01/16	0	0.00	150	17.32	17.55	-150	18,760	-0.80%	大賣/鉅額交易
2018/01/15	9	17.50	11	17.43	17.10	-2	18,568	-0.01%
2018/01/12	0	0.00	10	17.60	17.50	-10	18,286	-0.05%
2018/01/11	0	0.00	1	17.20	17.30	-1	17,938	-0.01%
2018/01/10	3	16.85	1	17.25	16.85	2	17,791	0.01%
2018/01/09	166	17.49	53	17.41	17.30	113	17,540	0.64%	大買/鉅額交易
2018/01/08	0	0.00	1	16.85	17.15	-1	16,729	-0.01%
2018/01/05	100	16.85	200	16.93	16.90	-100	16,330	-0.61%	大賣/
2018/01/04	60	16.60	0	0.00	16.65	60	16,125	0.37%
2018/01/03	5	16.70	0	0.00	16.60	5	16,023	0.03%
2018/01/02	101	16.38	20	16.56	16.80	81	15,821	0.51%	大買/