潤泰新 (9945)-中國信託-忠孝券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
926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

潤泰新 (9945)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	2	44.83	349.2	44.61	44.60	-347.2	18,451	-1.88%	大賣/鉅額交易
2024/05/30	6	44.23	212	44.40	43.85	-206	18,087	-1.14%	大賣/鉅額交易
2024/05/29	307	44.67	380	44.68	44.55	-73	17,968	-0.41%	大買/大賣/
2024/05/28	14	45.34	244.1	44.97	45.40	-230.1	17,733	-1.30%	大賣/鉅額交易
2024/05/27	37	43.82	197	43.89	43.80	-160	17,509	-0.91%	大賣/鉅額交易
2024/05/24	18	43.66	209.3	43.69	43.65	-191.3	17,380	-1.10%	大賣/鉅額交易
2024/05/23	33	43.69	30	43.44	43.25	3	17,248	0.02%
2024/05/22	11	44.78	0.1	44.60	44.70	10.9	16,941	0.06%
2024/05/21	24	45.25	465	44.76	44.35	-441	16,725	-2.64%	大賣/鉅額交易
2024/05/20	14.1	45.50	20.8	45.48	45.30	-6.7	16,394	-0.04%
2024/05/17	71	46.54	61.7	47.53	46.60	9.3	15,907	0.06%
2024/05/16	120	47.82	480.4	47.24	46.90	-360.3	15,266	-2.36%	大買/大賣/鉅額交易
2024/05/15	49	46.54	821.6	46.31	46.55	-772.6	14,328	-5.39%	大賣/鉅額交易
2024/05/14	393.1	43.12	18	42.71	42.65	375.1	13,293	2.82%	大買/鉅額交易
2024/05/13	126	43.63	107.2	42.69	43.90	18.8	12,576	0.15%	大買/大賣/
2024/05/10	0	0.00	31	40.73	40.50	-31	11,860	-0.26%
2024/05/09	21.1	40.86	204	40.73	40.20	-182.9	11,642	-1.57%	大賣/鉅額交易
2024/05/08	18	40.67	40.5	40.82	40.70	-22.5	11,406	-0.20%
2024/05/07	13.3	42.02	267	41.89	41.80	-253.7	11,071	-2.29%	大賣/鉅額交易
2024/05/06	40	43.25	280.6	43.18	43.10	-240.6	10,526	-2.29%	大賣/鉅額交易
2024/05/03	52	42.53	81.5	42.42	42.45	-29.5	9,754	-0.30%
2024/05/02	39	42.00	152.5	41.27	42.25	-113.4	8,177	-1.39%	大賣/鉅額交易
2024/04/30	31.5	39.16	25	38.99	38.45	6.5	6,856	0.09%
2024/04/29	175	38.65	39	38.61	38.75	136	6,442	2.11%	大買/鉅額交易
2024/04/26	8	37.16	36.4	37.52	37.90	-28.4	6,187	-0.46%
2024/04/24	0	0.00	2	36.93	36.85	-2	5,939	-0.03%
2024/04/23	0	0.00	24.7	36.87	36.95	-24.7	5,998	-0.41%
2024/04/22	26	36.28	18.5	36.64	36.60	7.5	6,018	0.13%
2024/04/19	22	35.73	0	0.00	36.15	22	5,776	0.38%
2024/04/18	0	0.00	213	36.09	36.45	-213	5,567	-3.83%	大賣/鉅額交易
2024/04/17	0	0.00	1	34.50	34.85	-1	5,274	-0.02%
2024/04/16	8.2	34.68	1.5	34.48	34.45	6.7	5,263	0.13%
2024/04/15	4	34.90	9	35.36	35.20	-5	5,183	-0.10%
2024/04/12	1	34.85	3	34.80	34.95	-2	5,140	-0.04%
2024/04/11	8	34.78	0	0.00	34.90	8	5,142	0.16%
2024/04/10	5	35.00	8	35.05	35.00	-3	5,094	-0.06%
2024/04/09	0	0.00	2	34.88	34.95	-2	5,171	-0.04%
2024/04/08	15	34.41	2.7	34.55	34.50	12.3	5,354	0.23%
2024/04/03	6.8	34.82	2	34.70	34.65	4.8	5,405	0.09%
2024/04/02	3	35.05	2	35.00	35.05	1	5,487	0.02%
2024/04/01	0.6	35.15	4	35.28	35.45	-3.4	5,485	-0.06%
2024/03/29	5.5	35.10	0	0.00	35.15	5.5	5,472	0.10%
2024/03/28	0.5	35.08	0	0.00	35.05	0.5	5,454	0.01%
2024/03/27	0	0.00	6	35.25	35.25	-6	5,412	-0.11%
2024/03/25	1	35.35	13	35.24	35.15	-12	5,356	-0.22%
2024/03/22	0	0.00	100	35.18	35.10	-100	5,335	-1.87%
2024/03/21	2	35.18	0.4	35.13	35.35	1.6	5,325	0.03%
2024/03/20	11.2	33.86	1	33.70	34.15	10.2	5,712	0.18%
2024/03/19	14	34.28	13	34.37	34.10	1	5,745	0.02%
2024/03/18	115.2	34.79	0	0.00	34.70	115.2	5,617	2.05%	大買/鉅額交易
2024/03/15	114	35.19	41	35.10	35.00	73	5,568	1.31%	大買/
2024/03/14	281.2	35.59	1	35.45	35.50	280.2	5,457	5.13%	大買/鉅額交易
2024/03/13	1	36.95	2	37.00	36.85	-1	5,191	-0.02%
2024/03/12	2	36.35	3.4	36.81	36.95	-1.4	5,182	-0.03%
2024/03/11	127	35.94	0.5	36.30	36.40	126.5	5,193	2.44%	大買/鉅額交易
2024/03/06	3	35.90	0.1	36.00	36.15	2.9	5,262	0.06%
2024/03/05	2	35.68	1.4	35.70	35.65	0.7	5,284	0.01%
2024/03/04	8.2	35.79	0	0.00	35.65	8.2	5,303	0.15%
2024/03/01	0.2	36.07	0	0.00	36.00	0.2	5,261	0.00%
2024/02/29	1.1	35.95	10.7	36.01	36.35	-9.6	5,261	-0.18%
2024/02/26	1	36.65	0	0.00	36.65	1	5,247	0.02%
2024/02/22	1	37.05	0	0.00	37.05	1	5,303	0.02%
2024/02/21	1.2	36.86	0.6	36.75	36.85	0.6	5,353	0.01%
2024/02/20	2.2	37.03	2.2	36.98	36.95	0	5,374	0.00%
2024/02/19	2	36.63	7	36.84	37.15	-5	5,410	-0.09%
2024/02/16	1.2	36.24	1	36.40	36.20	0.2	5,509	0.00%
2024/02/15	2.1	35.75	2	35.85	36.10	0.1	5,583	0.00%
2024/02/02	0	0.00	0.2	36.10	36.05	-0.2	5,491	0.00%
2024/02/01	0	35.95	1.3	36.02	36.10	-1.3	5,476	-0.02%
2024/01/31	1	35.81	0	0.00	35.75	1	5,471	0.02%
2024/01/29	0	36.25	0	0.00	36.35	0	5,475	0.00%
2024/01/26	1	36.30	2	36.30	36.35	-1	5,520	-0.02%
2024/01/25	0.2	35.90	0	0.00	35.80	0.2	5,497	0.00%
2024/01/23	15	35.65	0	0.00	35.60	15	5,510	0.27%
2024/01/22	0.1	35.60	1	35.45	35.45	-0.9	5,501	-0.02%
2024/01/19	1	35.35	0	0.00	35.45	1	5,473	0.02%
2024/01/18	3	34.87	0	0.00	34.80	3	5,448	0.06%
2024/01/17	8.7	35.42	82	35.44	34.90	-73.3	5,386	-1.36%
2024/01/16	7	36.22	0	0.00	35.90	7	5,227	0.13%
2024/01/15	0	37.10	117	37.16	37.00	-117	5,090	-2.30%	大賣/鉅額交易
2024/01/12	6.3	36.92	0	0.00	36.90	6.3	5,129	0.12%
2024/01/11	0.1	36.97	1	37.10	37.00	-0.9	5,185	-0.02%
2024/01/10	5	37.10	0	0.00	36.95	5	5,178	0.10%
2024/01/09	1.8	37.35	0	0.00	37.20	1.8	5,158	0.03%
2024/01/08	1	37.67	3.4	37.67	37.65	-2.3	5,099	-0.05%
2024/01/05	10.1	38.35	53	38.33	38.05	-42.9	5,057	-0.85%
2024/01/04	0	0.00	6	38.55	38.55	-6	5,023	-0.12%
2024/01/03	27	38.74	0	0.00	38.70	27	5,005	0.54%
2024/01/02	54.1	39.13	98	38.58	39.25	-43.9	4,893	-0.90%
2023/12/29	5.1	37.75	5	37.75	37.75	0.1	4,681	0.00%
2023/12/28	5.2	37.60	17	37.70	37.85	-11.8	4,656	-0.25%
2023/12/27	0	0.00	23	37.01	37.00	-23	4,579	-0.50%
2023/12/25	5	36.35	0	0.00	36.25	5	4,535	0.11%
2023/12/22	4	36.36	0	0.00	36.25	4	4,613	0.09%
2023/12/21	2	36.51	0	0.00	36.40	2	4,779	0.04%
2023/12/20	1	36.90	4	36.95	36.85	-3	4,832	-0.06%
2023/12/19	61	36.53	0	0.00	36.45	61	4,859	1.26%
2023/12/18	0	36.90	2	37.23	37.00	-2	4,835	-0.04%
2023/12/15	5	36.95	20	36.95	36.75	-15	4,782	-0.31%
2023/12/14	6	36.53	23	37.13	36.95	-17	4,295	-0.40%
2023/12/13	0.5	36.25	0	0.00	35.90	0.5	4,193	0.01%
2023/12/12	1.3	36.18	2	36.25	36.20	-0.7	4,244	-0.02%
2023/12/11	5	36.48	0	0.00	36.50	5	4,281	0.12%
2023/12/08	1	36.65	0	0.00	36.60	1	4,310	0.02%
2023/12/07	13	37.03	0	0.00	36.90	13	4,314	0.30%
2023/12/06	20	37.55	0	0.00	37.30	20	4,430	0.45%
2023/12/05	5	37.00	155.4	36.80	36.75	-150.4	4,490	-3.35%	大賣/鉅額交易
2023/12/04	37.5	36.98	8.5	36.80	37.15	29	4,754	0.61%
2023/12/01	90	35.80	102	35.85	35.80	-12	4,689	-0.25%	大賣/
2023/11/30	1.8	35.84	100	35.86	35.80	-98.2	4,809	-2.04%
2023/11/29	0	0.00	2	36.05	35.85	-2	4,766	-0.04%
2023/11/28	0	35.65	2.4	35.81	35.85	-2.3	4,739	-0.05%
2023/11/27	0	0.00	101	35.61	35.50	-101	4,695	-2.15%	大賣/鉅額交易
2023/11/24	10	35.73	0	0.00	35.85	10	4,687	0.21%
2023/11/22	1.1	35.80	130	35.68	35.75	-128.9	4,762	-2.71%	大賣/鉅額交易
2023/11/21	0	35.85	6	35.95	35.95	-6	4,810	-0.12%
2023/11/20	4.6	35.90	0	0.00	35.80	4.6	4,752	0.10%
2023/11/17	2	36.75	10.5	36.75	36.90	-8.5	4,762	-0.18%
2023/11/16	0	36.90	7	36.99	36.80	-7	4,779	-0.15%
2023/11/15	4	36.23	0	0.00	36.70	4	4,790	0.08%
2023/11/14	1	35.40	13	35.21	35.50	-12	4,642	-0.26%
2023/11/13	2	34.54	0	0.00	34.70	2	4,594	0.04%
2023/11/10	0	0.00	2	34.23	34.15	-2	4,577	-0.04%
2023/11/08	0	0.00	3	34.35	34.45	-3	4,705	-0.06%
2023/11/07	0	0.00	0.7	34.10	34.10	-0.7	4,720	-0.01%
2023/11/06	0.2	34.44	1	34.55	34.50	-0.8	4,754	-0.02%
2023/11/03	0	0.00	0.8	34.00	34.10	-0.8	4,757	-0.02%
2023/10/31	132.3	33.04	0	0.00	32.40	132.3	4,855	2.72%	大買/鉅額交易
2023/10/30	7	33.36	0	0.00	33.20	7	4,859	0.14%
2023/10/27	0.4	33.35	0	0.00	33.40	0.4	4,903	0.01%
2023/10/26	0	0.00	25	33.15	33.10	-25	4,967	-0.50%
2023/10/25	1	33.65	0	0.00	33.80	1	5,042	0.02%
2023/10/24	5	33.25	0	0.00	33.55	5	5,088	0.10%
2023/10/23	30	33.30	0	0.00	33.20	30	5,127	0.59%
2023/10/20	8	33.00	1.7	33.10	33.20	6.3	5,154	0.12%
2023/10/19	6.2	33.61	0.2	33.58	33.40	6	5,153	0.12%
2023/10/18	5	34.16	0	0.00	34.10	5	5,155	0.10%
2023/10/17	1	34.95	0	0.00	34.65	1	5,158	0.02%
2023/10/16	0.6	35.31	0	0.00	35.35	0.6	5,203	0.01%
2023/10/13	39.3	35.52	1	35.40	35.40	38.3	5,276	0.73%
2023/10/12	44	35.49	0	0.00	35.75	44	5,401	0.81%
2023/10/11	36	35.13	9.5	35.25	35.35	26.6	5,433	0.49%
2023/10/06	0.4	34.72	3.7	34.40	34.90	-3.3	5,429	-0.06%
2023/10/05	12.5	34.36	2.9	34.33	34.25	9.6	5,450	0.18%
2023/10/04	1.5	34.20	0	0.00	34.00	1.5	5,481	0.03%
2023/10/03	51	35.00	1	35.15	34.90	50	5,447	0.92%
2023/10/02	22	35.29	0	0.00	35.20	22	5,416	0.41%
2023/09/28	4	35.19	0	0.00	35.20	4	5,433	0.07%
2023/09/27	13	35.28	6.7	36.12	35.20	6.3	5,440	0.12%
2023/09/26	20.7	35.44	5.1	35.55	35.30	15.6	5,428	0.29%
2023/09/25	24.7	36.96	8.8	37.05	36.70	15.9	5,280	0.30%
2023/09/13	3	35.25	0	0.00	34.90	3	5,230	0.06%
2023/09/11	0	35.00	2	34.78	34.75	-2	5,299	-0.04%
2023/09/07	72	35.06	0	0.00	35.00	72	5,454	1.32%
2023/09/06	61	35.74	2	36.05	35.60	59	5,452	1.08%
2023/09/05	3	36.05	2	36.50	36.40	1	5,413	0.02%
2023/09/04	7	36.28	5	36.10	36.10	2	5,409	0.04%
2023/09/01	0	36.80	26	36.76	36.60	-26	5,424	-0.48%
2023/08/31	2	36.75	18	36.64	36.85	-16	5,542	-0.29%
2023/08/30	2	36.58	3	36.67	36.60	-1	5,703	-0.02%
2023/08/29	19	36.67	32	36.47	36.65	-13	5,614	-0.23%
2023/08/28	6	35.62	26.5	35.49	35.70	-20.5	5,309	-0.39%
2023/08/25	5	33.91	5	35.20	34.50	0	5,274	0.00%
2023/08/24	9	33.06	0	0.00	33.30	9	5,180	0.17%
2023/08/23	2	33.10	0	0.00	33.00	2	5,192	0.04%
2023/08/22	0.2	33.40	0	0.00	33.35	0.2	5,227	0.00%
2023/08/21	0	33.45	2	33.53	33.65	-2	5,272	-0.04%
2023/08/18	2.2	33.02	0	0.00	33.20	2.2	5,260	0.04%
2023/08/17	22.7	33.09	0	0.00	33.20	22.7	5,242	0.43%
2023/08/16	25.1	33.97	10	33.88	33.80	15.1	5,159	0.29%
2023/08/15	0.5	34.62	0	0.00	34.50	0.5	5,126	0.01%
2023/08/14	2.5	34.54	0	0.00	34.55	2.5	5,142	0.05%
2023/08/11	0	35.00	2	35.45	35.05	-2	5,142	-0.04%
2023/08/10	16	34.66	0	0.00	34.55	16	5,136	0.31%
2023/08/09	4	34.83	0	0.00	34.85	4	5,172	0.08%
2023/08/08	73	35.07	0	0.00	34.90	73	5,184	1.41%
2023/08/07	11	35.25	6	35.30	35.15	5	5,165	0.10%
2023/08/04	3	35.20	0	0.00	35.15	3	5,202	0.06%
2023/08/02	1	35.15	0	0.00	35.10	1	5,198	0.02%
2023/08/01	0.1	35.82	1	35.70	35.75	-0.9	5,177	-0.02%
2023/07/31	2	35.60	2	35.93	35.60	0	5,166	0.00%
2023/07/28	1	35.71	0	0.00	35.60	1	5,157	0.02%
2023/07/27	6	35.73	0	0.00	36.15	6	5,139	0.12%
2023/07/26	5	35.45	0	0.00	35.35	5	5,079	0.10%
2023/07/25	1	34.95	10	35.10	35.05	-9	5,106	-0.18%
2023/07/24	30	35.05	2	35.15	35.15	28	5,096	0.55%
2023/07/21	1	35.65	0	0.00	35.20	1	5,073	0.02%
2023/07/20	10	35.68	0	0.00	35.70	10	5,147	0.19%
2023/07/19	10	35.02	4	35.25	35.10	6	5,134	0.12%
2023/07/18	0.5	35.42	2	35.30	35.25	-1.5	5,097	-0.03%
2023/07/17	6.1	35.40	2.5	35.40	35.45	3.6	5,114	0.07%
2023/07/13	5	35.25	4	35.15	35.20	1	5,183	0.02%
2023/07/12	2	35.35	2	35.50	35.25	0	5,162	0.00%
2023/07/11	5	35.95	0	0.00	35.70	5	5,168	0.10%
2023/07/10	1	35.50	1	36.10	35.85	0	5,193	0.00%
2023/07/07	6	35.22	3	35.40	35.40	3	5,242	0.06%
2023/07/06	63	35.90	4	35.79	35.55	59	5,242	1.13%
2023/07/05	111	36.25	5	36.60	36.15	106	5,169	2.05%	大買/鉅額交易
2023/07/04	1	36.00	0	0.00	36.00	1	5,189	0.02%
2023/07/03	0	36.15	0	0.00	36.05	0	5,237	0.00%
2023/06/30	0	0.00	0.5	35.95	35.95	-0.5	5,333	-0.01%
2023/06/29	1	35.95	0	0.00	35.95	1	5,349	0.02%
2023/06/28	0	36.00	0	0.00	36.15	0	5,450	0.00%
2023/06/27	0	0.00	8	36.00	35.95	-8	5,485	-0.15%
2023/06/26	0	0.00	23.2	35.96	36.05	-23.2	5,566	-0.42%
2023/06/21	2.1	36.01	3	36.05	35.85	-0.9	5,604	-0.02%
2023/06/20	1	36.10	2	36.20	36.15	-1	5,639	-0.02%
2023/06/19	0	0.00	10	36.35	36.30	-10	5,838	-0.17%
2023/06/16	4	36.50	5.5	36.48	36.05	-1.5	6,138	-0.02%
2023/06/15	2	36.60	0	0.00	36.70	2	6,667	0.03%
2023/06/14	16	36.62	1.1	36.47	36.50	14.9	6,906	0.22%
2023/06/13	14	36.78	6	36.81	36.75	8	7,974	0.10%
2023/06/12	13	35.73	6.4	35.68	35.55	6.7	7,935	0.08%
2023/06/09	2.5	36.30	0	0.00	36.10	2.5	7,948	0.03%
2023/06/08	5	36.30	3	36.53	36.25	2	7,979	0.03%
2023/06/07	6	36.70	3	36.75	36.85	3	7,999	0.04%
2023/06/06	34	36.91	0	0.00	37.00	34	7,968	0.43%
2023/06/05	21	36.79	1	36.90	36.95	20	7,832	0.26%
2023/06/02	0	0.00	2	35.15	35.05	-2	7,564	-0.03%
2023/06/01	0	35.05	0.5	34.95	34.90	-0.5	7,550	-0.01%
2023/05/31	1.2	34.93	1	35.10	34.90	0.2	7,578	0.00%
2023/05/30	1	35.15	0	0.00	35.05	1	7,560	0.01%
2023/05/29	0	35.05	2	34.88	35.00	-2	7,700	-0.03%
2023/05/26	2	34.85	0	0.00	34.90	2	7,707	0.03%
2023/05/23	1	35.70	2	35.60	35.70	-1	7,678	-0.01%
2023/05/22	0	35.60	4	35.55	35.50	-4	7,685	-0.05%
2023/05/18	1	35.35	3.5	35.46	35.45	-2.5	7,642	-0.03%
2023/05/17	0	0.00	2	35.35	35.35	-2	7,640	-0.03%
2023/05/16	2	35.04	0	0.00	35.10	2	7,567	0.03%
2023/05/15	86.2	34.11	0	0.00	34.50	86.2	7,585	1.14%
2023/05/12	1	35.00	0	0.00	34.85	1	7,513	0.01%
2023/05/11	3.2	35.25	1.3	35.29	35.20	1.9	7,470	0.03%
2023/05/10	0	0.00	1	35.45	35.50	-1	7,450	-0.01%
2023/05/09	1	35.75	1	35.75	35.75	0	7,428	0.00%
2023/05/08	0	35.70	5.6	35.81	35.80	-5.6	7,447	-0.07%
2023/05/05	1	35.75	0	0.00	35.60	1	7,437	0.01%
2023/05/04	0	0.00	2	35.73	35.80	-2	7,481	-0.03%
2023/05/03	1	35.45	0	0.00	35.35	1	7,492	0.01%
2023/05/02	4	35.63	10	35.65	35.50	-6	7,619	-0.08%
2023/04/28	3	35.80	2.3	35.75	35.80	0.8	7,729	0.01%
2023/04/27	2	35.50	1	35.40	35.50	1	7,726	0.01%
2023/04/26	0	0.00	2	35.55	35.65	-2	7,742	-0.03%
2023/04/25	11.2	35.46	0	0.00	35.40	11.2	7,724	0.14%
2023/04/24	3.4	35.54	11.5	35.16	35.55	-8.1	7,638	-0.11%
2023/04/21	1	35.05	1.4	35.10	35.15	-0.4	7,666	0.00%
2023/04/20	2	35.15	0	0.00	35.05	2	7,657	0.03%
2023/04/19	3	35.35	3	35.45	35.45	0	7,673	0.00%
2023/04/18	1	35.50	10.7	35.46	35.50	-9.7	7,615	-0.13%
2023/04/17	0.1	36.10	0	0.00	35.95	0.1	7,572	0.00%
2023/04/13	6.5	36.03	0	0.00	35.90	6.5	7,542	0.09%
2023/04/12	1.4	35.73	9	35.90	36.15	-7.6	7,539	-0.10%
2023/04/11	0.2	35.60	9	35.84	35.85	-8.8	7,476	-0.12%
2023/04/10	14	35.49	0	0.00	35.50	14	7,443	0.19%
2023/04/07	2.2	35.28	16	35.59	35.65	-13.8	7,407	-0.19%
2023/04/06	28.1	35.25	0	0.00	35.15	28.1	7,338	0.38%
2023/03/31	24	35.58	44	35.53	35.35	-20	7,291	-0.27%
2023/03/30	2.4	35.02	4.5	35.11	35.05	-2.1	7,236	-0.03%
2023/03/29	40.2	34.85	1	34.95	34.90	39.2	7,244	0.54%
2023/03/28	13.2	35.29	1	35.20	35.20	12.2	7,227	0.17%
2023/03/27	22	35.59	1	35.45	35.50	21	7,223	0.29%
2023/03/24	2	35.85	5	35.85	35.85	-3	7,204	-0.04%
2023/03/23	10.2	35.65	14	35.91	35.85	-3.9	7,168	-0.05%
2023/03/22	46.5	35.66	22	35.85	35.95	24.5	7,126	0.34%
2023/03/21	8	35.55	3.5	35.79	35.65	4.5	6,984	0.07%
2023/03/20	38.1	34.52	18.5	33.99	34.30	19.6	6,702	0.29%
2023/03/17	16.6	36.30	10	36.50	36.25	6.6	6,127	0.11%
2023/03/16	142.1	36.22	159.8	36.38	36.25	-17.7	5,954	-0.30%	大買/大賣/
2023/03/15	11.5	38.35	0.4	38.35	38.35	11.1	4,988	0.22%
2023/03/14	9.5	42.57	0	0.00	42.60	9.5	4,968	0.19%
2023/03/13	2.6	42.86	9.3	42.95	43.00	-6.7	5,011	-0.13%
2023/03/10	3	43.50	27	43.52	43.25	-24	5,008	-0.48%
2023/03/09	0	0.00	1.5	44.15	44.10	-1.5	4,978	-0.03%
2023/03/07	2.5	43.79	2.1	44.14	44.10	0.4	5,083	0.01%
2023/03/06	1	43.40	0	0.00	43.45	1	5,069	0.02%
2023/03/03	2.5	43.31	0	0.00	43.25	2.5	5,086	0.05%
2023/03/02	10	43.25	0	0.00	43.30	10	5,100	0.20%
2023/03/01	15.9	43.66	6.5	43.62	43.60	9.4	5,047	0.19%
2023/02/24	3.6	44.48	5	44.51	44.45	-1.4	4,887	-0.03%
2023/02/23	6	44.53	23.5	44.55	44.50	-17.5	4,861	-0.36%
2023/02/22	0.3	44.15	0	0.00	44.20	0.3	4,838	0.01%
2023/02/21	1	44.30	2.5	44.32	44.40	-1.5	4,897	-0.03%
2023/02/20	0	0.00	13	44.39	44.40	-13	5,036	-0.26%
2023/02/17	0.5	44.15	0	0.00	44.10	0.5	5,103	0.01%
2023/02/16	0.4	44.29	10	44.10	44.10	-9.6	5,221	-0.18%
2023/02/15	2.4	44.10	0	0.00	44.00	2.4	5,355	0.04%
2023/02/14	2.5	44.24	0	0.00	44.25	2.5	5,390	0.05%
2023/02/13	25	43.89	0.5	44.31	44.05	24.5	5,538	0.44%
2023/02/10	26	44.38	0	0.00	44.40	26	5,566	0.47%
2023/02/09	3.5	44.84	0	0.00	44.75	3.5	5,622	0.06%
2023/02/08	0	0.00	3	44.60	44.75	-3	5,670	-0.05%
2023/02/07	1	44.65	0	0.00	44.65	1	5,700	0.02%
2023/02/06	17	44.78	1.9	44.80	44.70	15.1	5,741	0.26%
2023/02/03	4.1	45.13	0	0.00	45.10	4.1	5,764	0.07%
2023/02/02	0	0.00	4	45.50	45.40	-4	5,807	-0.07%
2023/02/01	1	45.00	1	45.00	45.30	0	5,868	0.00%
2023/01/31	2	44.93	77	45.05	44.75	-75	6,156	-1.22%
2023/01/30	0	0.00	4	44.65	44.70	-4	6,185	-0.06%
2023/01/17	2	43.75	1	43.90	43.90	1	6,144	0.02%
2023/01/16	0	0.00	2	43.75	43.55	-2	6,200	-0.03%
2023/01/13	1	43.40	2	43.80	43.35	-1	6,238	-0.02%
2023/01/12	0	0.00	0.5	43.40	43.30	-0.5	6,316	-0.01%
2023/01/11	1.1	43.30	0	0.00	43.35	1.1	6,377	0.02%
2023/01/10	4.2	43.20	0	0.00	43.30	4.2	6,394	0.07%
2023/01/09	0	0.00	0.5	43.65	43.75	-0.5	6,410	-0.01%
2023/01/05	1.2	43.07	0	0.00	43.00	1.2	6,835	0.02%
2023/01/04	0	0.00	1.5	43.57	43.35	-1.5	6,948	-0.02%
2023/01/03	0	0.00	7.3	43.09	43.55	-7.3	7,003	-0.10%
2022/12/30	0	0.00	1	43.00	43.25	-1	6,996	-0.01%
2022/12/29	10	42.59	10	42.70	42.65	0	7,015	0.00%
2022/12/28	3	43.53	3	43.30	43.15	0	7,027	0.00%
2022/12/26	11	43.56	0	0.00	43.65	11	7,206	0.15%
2022/12/23	0	0.00	1	43.65	43.65	-1	7,254	-0.01%
2022/12/22	1	44.55	1.9	44.30	44.35	-0.9	7,273	-0.01%
2022/12/21	10	42.75	0	0.00	43.15	10	7,318	0.14%
2022/12/20	5.1	42.73	3	42.63	42.50	2.1	7,291	0.03%
2022/12/19	0.1	44.05	4	44.25	44.00	-4	7,328	-0.05%
2022/12/16	1	44.80	5	44.50	44.40	-4	7,295	-0.05%
2022/12/15	59	44.93	5	45.05	45.05	54	7,276	0.74%
2022/12/14	1.1	44.95	10	44.95	45.00	-8.9	7,264	-0.12%
2022/12/13	0	0.00	3	44.40	44.45	-3	7,239	-0.04%
2022/12/12	11.6	44.94	2	44.35	44.35	9.6	7,191	0.13%
2022/12/09	1	44.80	2.1	45.12	44.85	-1.1	7,209	-0.02%
2022/12/08	3	44.62	1	45.40	44.50	2	7,180	0.03%
2022/12/07	2	45.50	3.6	45.76	45.60	-1.6	7,113	-0.02%
2022/12/06	0.1	46.80	1	46.68	46.45	-0.9	6,971	-0.01%
2022/12/05	4	47.31	22	46.20	47.20	-18	6,913	-0.26%
2022/12/02	3.2	46.24	0	0.00	45.95	3.2	6,853	0.05%
2022/12/01	0.5	47.00	0	0.00	46.35	0.5	6,845	0.01%
2022/11/28	1	45.10	0	0.00	45.25	1	6,788	0.01%
2022/11/24	0.3	45.06	1	44.55	45.20	-0.8	6,829	-0.01%
2022/11/23	0.3	44.25	2.2	44.29	44.20	-2	6,810	-0.03%
2022/11/22	0	0.00	2	43.93	43.95	-2	6,859	-0.03%
2022/11/21	0.1	44.45	1	44.40	44.10	-0.9	6,880	-0.01%
2022/11/18	0	0.00	1	44.65	44.45	-1	6,867	-0.01%
2022/11/17	0.1	43.55	0	0.00	43.95	0.1	6,861	0.00%
2022/11/16	4.4	44.67	0	0.00	44.25	4.4	6,816	0.06%
2022/11/15	1	44.95	2.5	45.15	45.50	-1.5	6,702	-0.02%
2022/11/14	4.5	44.98	0	0.00	45.25	4.5	6,637	0.07%
2022/11/11	4	43.95	2	44.45	44.65	2	6,548	0.03%
2022/11/10	3	43.25	2	43.28	43.30	1	6,453	0.02%
2022/11/09	1	44.60	1	44.25	43.60	0	6,546	0.00%
2022/11/08	1	43.20	0	0.00	43.45	1	6,489	0.02%
2022/11/07	1	41.65	4	41.45	41.80	-3	6,546	-0.05%
2022/11/04	1	40.20	0	0.00	40.70	1	6,674	0.01%
2022/11/03	3.3	40.28	0	0.00	40.35	3.3	6,784	0.05%
2022/11/02	1	40.35	0	0.00	40.90	1	6,852	0.01%
2022/11/01	0.9	40.02	0	0.00	40.00	0.9	6,873	0.01%
2022/10/31	2	39.83	0	0.00	39.60	2	6,907	0.03%
2022/10/28	2	40.03	1	40.30	40.00	1	6,976	0.01%
2022/10/27	8.3	39.99	4	40.19	40.35	4.3	7,020	0.06%
2022/10/26	2	57.95	0	0.00	58.00	2	6,861	0.03%
2022/10/25	0.1	57.70	0	0.00	58.10	0.1	7,285	0.00%
2022/10/24	1.3	60.63	0	0.00	59.00	1.3	7,298	0.02%
2022/10/21	3	60.20	10	60.50	60.40	-7	7,271	-0.10%
2022/10/20	3	58.23	3	58.67	60.50	0	7,414	0.00%
2022/10/19	2	59.40	12	59.87	58.80	-10	7,709	-0.13%
2022/10/18	2	58.10	16	58.48	59.00	-14	8,120	-0.17%
2022/10/17	2	55.15	2	55.15	57.40	0	9,704	0.00%
2022/10/14	1	55.00	3	55.53	56.50	-2	9,729	-0.02%
2022/10/13	30	55.78	12	56.30	54.70	18	10,220	0.18%
2022/10/12	0	0.00	1	55.60	56.60	-1	9,827	-0.01%
2022/10/06	0.1	51.90	3	52.77	53.10	-2.9	9,659	-0.03%
2022/10/05	0.2	51.70	2	52.35	51.40	-1.8	9,655	-0.02%
2022/10/04	15.1	49.16	2	50.00	50.30	13.1	9,677	0.14%
2022/10/03	11.1	50.10	4	51.43	49.85	7.1	9,596	0.07%
2022/09/30	6.3	50.05	6	50.62	51.40	0.3	9,546	0.00%
2022/09/29	0	0.00	10	51.24	51.40	-10	9,562	-0.10%
2022/09/28	7.2	50.95	25	50.80	50.60	-17.8	9,600	-0.19%
2022/09/27	8	53.60	13	53.70	53.70	-5	9,542	-0.05%
2022/09/26	13	53.07	42.1	53.25	53.50	-29.1	9,574	-0.30%
2022/09/23	2	56.45	3	56.30	56.10	-1	9,574	-0.01%
2022/09/22	26	56.76	1	56.70	56.50	25	9,599	0.26%
2022/09/21	6	58.05	0	0.00	58.40	6	9,561	0.06%
2022/09/20	0	0.00	3	58.50	58.90	-3	9,553	-0.03%
2022/09/19	15	58.23	0	0.00	58.00	15	9,556	0.16%
2022/09/16	2	59.50	3	59.57	59.80	-1	9,573	-0.01%
2022/09/15	2	59.50	1	60.00	60.30	1	9,578	0.01%
2022/09/14	1	59.00	0.5	59.70	59.00	0.5	9,595	0.01%
2022/09/13	0	0.00	3	60.70	60.70	-3	9,604	-0.03%
2022/09/12	0	0.00	1	61.40	60.30	-1	9,658	-0.01%
2022/09/08	1.1	60.03	20	60.14	60.30	-18.9	9,752	-0.19%
2022/09/07	56	58.31	0	0.00	58.00	56	9,759	0.57%
2022/09/06	0	0.00	3	60.07	60.00	-3	9,736	-0.03%
2022/09/05	6	59.18	128	59.99	59.90	-122	9,788	-1.25%	大賣/鉅額交易
2022/09/02	31	59.44	2	59.95	59.20	29	9,859	0.29%
2022/09/01	4.2	61.05	3	60.93	61.30	1.2	9,779	0.01%
2022/08/31	7	63.37	0	0.00	63.10	7	9,717	0.07%
2022/08/30	1	63.10	1	63.30	63.40	0	9,714	0.00%
2022/08/29	2	62.60	13	62.58	62.80	-11	9,725	-0.11%
2022/08/26	11	64.26	3.3	64.38	64.30	7.7	9,730	0.08%
2022/08/25	3	62.97	8	63.00	62.70	-5	9,704	-0.05%
2022/08/24	1	62.00	13	62.31	62.60	-12	9,758	-0.12%
2022/08/23	5	62.14	11	61.95	61.80	-6	9,953	-0.06%
2022/08/22	1	62.90	7.5	62.83	63.20	-6.5	10,007	-0.06%
2022/08/19	8	62.19	11	62.43	63.00	-3	10,012	-0.03%
2022/08/18	10	62.60	5	62.70	63.00	5	10,003	0.05%
2022/08/17	1.5	63.60	29	63.53	63.30	-27.5	9,993	-0.28%
2022/08/16	5.1	62.93	7	62.80	63.50	-1.9	9,996	-0.02%
2022/08/15	3	64.63	2	64.80	64.90	1	9,864	0.01%
2022/08/12	6	62.88	7	62.74	63.00	-1	9,811	-0.01%
2022/08/11	6	63.78	12.1	63.55	64.50	-6.1	9,774	-0.06%
2022/08/10	5	61.56	15	61.55	61.50	-10	9,669	-0.10%
2022/08/09	0.2	60.00	1	58.80	60.00	-0.8	9,575	-0.01%
2022/08/08	2	57.90	6	58.08	58.00	-4	9,580	-0.04%
2022/08/05	4	57.03	1	57.20	57.70	3	9,675	0.03%
2022/08/04	19.1	55.07	4	55.55	56.00	15.1	9,803	0.15%
2022/08/03	11.5	56.41	3	56.90	56.40	8.5	9,749	0.09%
2022/08/02	236.5	57.85	35.4	57.94	57.90	201.1	9,726	2.07%	大買/鉅額交易
2022/08/01	512.7	55.23	70.7	56.87	57.90	442	9,782	4.52%	大買/鉅額交易
2022/07/29	12.6	54.80	23.8	54.80	54.80	-11.2	9,333	-0.12%
2022/07/28	1.1	60.90	1	60.80	60.80	0.1	9,592	0.00%
2022/07/27	5	60.34	14.3	60.31	60.80	-9.3	9,631	-0.10%
2022/07/26	30.2	60.79	9	61.06	61.10	21.2	9,605	0.22%
2022/07/25	61.5	57.53	23	58.53	59.60	38.5	9,320	0.41%
2022/07/22	96.3	57.13	75.9	57.60	58.00	20.4	9,034	0.23%
2022/07/21	7.1	59.20	109	59.20	59.20	-101.9	8,254	-1.23%	大賣/鉅額交易
2022/07/20	61.1	66.66	28	66.17	65.70	33.1	8,214	0.40%
2022/07/19	50	72.78	10	73.00	72.90	40	7,723	0.52%
2022/07/18	10	71.30	0	0.00	72.80	10	7,758	0.13%
2022/07/15	0	0.00	3	71.07	70.90	-3	7,754	-0.04%
2022/07/14	0.2	70.90	0	0.00	71.30	0.2	7,784	0.00%
2022/07/13	0	0.00	14	71.14	71.20	-14	7,796	-0.18%
2022/07/12	2.1	69.01	6	68.73	69.10	-3.9	7,877	-0.05%
2022/07/11	16	69.45	4	69.85	69.40	12	7,850	0.15%
2022/07/08	1	71.40	4	71.60	70.90	-3	7,817	-0.04%
2022/07/07	2.1	70.76	1	71.00	71.00	1.1	7,858	0.01%
2022/07/06	6.2	69.81	1	69.90	69.90	5.2	8,040	0.06%
2022/07/05	1	71.40	4	71.50	71.40	-3	8,002	-0.04%
2022/07/04	2	70.20	0	0.00	71.40	2	7,999	0.03%
2022/07/01	8	72.53	0	0.00	70.30	8	8,025	0.10%
2022/06/29	0	0.00	13	74.95	74.80	-13	7,915	-0.16%
2022/06/28	41	74.80	0	0.00	74.80	41	7,956	0.52%
2022/06/27	0	0.00	0	75.20	75.50	0	8,050	0.00%
2022/06/24	12	74.08	1	74.80	74.50	11	8,124	0.14%
2022/06/23	4	72.63	0	0.00	72.70	4	8,146	0.05%
2022/06/22	2	73.25	0	0.00	72.70	2	8,246	0.02%
2022/06/21	0	0.00	1	74.20	74.40	-1	8,256	-0.01%
2022/06/20	1	74.70	8	73.73	72.60	-7	8,320	-0.08%
2022/06/17	2.6	74.88	0	0.00	74.30	2.6	8,386	0.03%
2022/06/16	1	76.60	0.2	76.00	75.70	0.8	8,421	0.01%
2022/06/15	1	77.00	2	77.25	77.00	-1	8,689	-0.01%
2022/06/14	1	76.00	6	75.33	77.30	-5	8,740	-0.06%
2022/06/13	3	76.53	0	0.00	75.70	3	8,821	0.03%
2022/06/10	1	78.40	1	78.80	78.50	0	8,757	0.00%
2022/06/09	11	78.30	12	78.33	78.40	-1	8,756	-0.01%
2022/06/08	1	77.70	2	78.20	77.90	-1	8,770	-0.01%
2022/06/07	20	77.30	16	77.61	77.80	4	8,799	0.05%
2022/06/06	11	77.15	17.5	77.12	77.60	-6.5	8,844	-0.07%
2022/06/02	0	0.00	5.4	76.41	76.20	-5.4	8,997	-0.06%
2022/06/01	2	77.00	1	76.60	76.10	1	9,142	0.01%
2022/05/31	0.3	76.10	28	75.40	77.10	-27.7	9,138	-0.30%
2022/05/30	24	74.58	1	74.30	75.00	23	9,004	0.26%
2022/05/26	3	72.53	9	72.60	72.00	-6	9,021	-0.07%
2022/05/25	0	0.00	71	71.98	72.50	-71	9,173	-0.77%
2022/05/24	2	72.00	2	72.15	71.70	0	9,462	0.00%
2022/05/23	1	72.60	0.6	73.00	72.70	0.5	9,605	0.00%
2022/05/19	16	71.83	0	0.00	71.90	16	9,872	0.16%
2022/05/18	75.2	73.25	9	73.44	73.80	66.2	9,887	0.67%
2022/05/17	3	70.23	53.5	70.10	71.30	-50.5	9,881	-0.51%
2022/05/16	5.6	70.45	1.8	70.83	70.20	3.8	9,838	0.04%
2022/05/13	0.1	71.60	47.3	70.47	71.50	-47.2	9,759	-0.48%
2022/05/12	5	70.80	4	70.85	69.80	1	9,667	0.01%
2022/05/11	10.1	74.47	0	0.00	73.40	10.1	9,487	0.11%
2022/05/10	9.2	73.57	1	72.90	74.30	8.2	9,478	0.09%
2022/05/09	13.1	75.58	8	73.95	74.00	5.1	9,401	0.05%
2022/05/06	10	76.03	13.9	75.97	76.40	-3.9	9,293	-0.04%
2022/05/05	11	77.63	51.2	77.57	77.70	-40.2	9,294	-0.43%
2022/05/04	3	80.13	12	79.75	80.30	-9	8,937	-0.10%
2022/05/03	10.1	80.01	4	79.88	79.60	6.1	8,877	0.07%
2022/04/29	0.9	78.07	0	0.00	78.30	0.9	8,755	0.01%
2022/04/28	15	77.51	8	78.13	77.50	7	8,743	0.08%
2022/04/27	43.5	77.35	42.1	77.76	78.90	1.4	8,590	0.02%
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	3.6	67.28	0.8	68.50	67.80	2.8	7,794	0.04%
2022/04/22	5.3	68.98	0.2	69.40	69.10	5.2	7,749	0.07%
2022/04/21	4	70.00	6.1	70.02	69.90	-2.1	7,781	-0.03%
2022/04/20	3	70.50	5	70.00	70.30	-2	7,799	-0.03%
2022/04/19	1.6	70.60	0	0.00	70.20	1.6	7,905	0.02%
2022/04/18	10.1	69.99	6	71.25	69.80	4.1	8,173	0.05%
2022/04/15	4.7	72.64	0	0.00	72.50	4.7	8,063	0.06%
2022/04/14	3.5	74.27	2	74.50	73.80	1.5	8,033	0.02%
2022/04/13	2	74.00	1	74.30	74.30	1	8,065	0.01%
2022/04/12	16.6	74.30	2	73.20	73.20	14.6	8,002	0.18%
2022/04/11	3	77.80	2.3	77.83	77.80	0.7	7,785	0.01%
2022/04/08	2.2	78.25	5	78.52	79.10	-2.8	7,767	-0.04%
2022/04/07	23.2	78.66	11	78.35	77.50	12.2	7,746	0.16%
2022/04/01	3	79.07	3.2	79.01	79.10	-0.2	7,626	0.00%
2022/03/31	3	78.70	9.2	79.16	79.30	-6.2	7,628	-0.08%
2022/03/30	13	79.58	13	79.22	79.10	0	7,624	0.00%
2022/03/29	1.4	77.67	7	78.84	79.20	-5.6	7,527	-0.07%
2022/03/28	15	76.48	15.4	76.39	77.20	-0.4	7,434	-0.01%
2022/03/25	6.9	77.28	6	76.93	77.20	0.9	7,414	0.01%
2022/03/24	2.4	74.92	17	75.25	75.10	-14.6	7,271	-0.20%
2022/03/23	3	73.80	10.1	74.09	74.90	-7.1	7,250	-0.10%
2022/03/22	3	73.60	3.4	73.37	73.60	-0.4	7,157	-0.01%
2022/03/21	4	71.43	0	0.00	71.90	4	7,055	0.06%
2022/03/18	7	71.36	2	72.10	73.00	5	6,990	0.07%
2022/03/17	4	70.33	0	0.00	70.80	4	6,786	0.06%
2022/03/16	12.8	70.90	2	70.15	70.10	10.8	6,737	0.16%
2022/03/15	1	72.00	6.2	71.70	71.70	-5.2	6,594	-0.08%
2022/03/14	0	0.00	3	72.00	72.10	-3	6,578	-0.05%
2022/03/11	0.6	71.50	0	0.00	72.10	0.6	6,614	0.01%
2022/03/10	2.1	71.48	0.3	71.91	71.90	1.8	6,630	0.03%
2022/03/09	16.5	68.79	0	0.00	69.90	16.5	6,627	0.25%
2022/03/08	7.7	68.44	1.3	68.10	67.60	6.4	6,590	0.10%
2022/03/07	3.2	71.20	1	70.68	70.60	2.2	6,421	0.03%
2022/03/04	9.3	73.35	2	73.55	73.30	7.3	6,411	0.11%
2022/03/03	3.1	73.54	5.4	73.40	73.60	-2.3	6,550	-0.04%
2022/03/02	2	71.55	5	71.96	72.40	-3	6,620	-0.05%
2022/03/01	16.1	71.23	4	71.45	72.00	12.1	6,599	0.18%
2022/02/25	11.8	71.77	10.2	72.01	71.60	1.6	6,532	0.02%
2022/02/24	21.5	73.03	11.8	73.42	71.50	9.7	6,388	0.15%
2022/02/23	23.5	74.11	4.6	74.25	74.40	18.9	6,141	0.31%
2022/02/22	9.6	71.08	16	71.47	71.80	-6.4	6,098	-0.11%
2022/02/21	9.2	70.39	11	70.49	71.90	-1.8	5,982	-0.03%
2022/02/18	0.2	69.90	7.1	69.53	69.90	-6.9	5,863	-0.12%
2022/02/17	6.2	68.65	7.3	68.60	68.80	-1.1	5,808	-0.02%
2022/02/16	5.1	67.80	2	67.90	67.80	3.1	5,947	0.05%
2022/02/15	22	67.53	9.1	67.85	67.50	12.9	6,047	0.21%
2022/02/14	5.4	67.65	15.1	67.50	67.50	-9.7	6,087	-0.16%
2022/02/11	1	68.70	7	68.71	68.90	-6	6,110	-0.10%
2022/02/10	106.3	68.18	5	68.32	68.80	101.3	6,203	1.63%	大買/鉅額交易
2022/02/09	6	67.93	2	67.90	67.70	4	6,179	0.06%
2022/02/08	5	67.96	2	67.80	67.70	3	6,283	0.05%
2022/02/07	105.5	66.49	10	65.27	67.20	95.5	6,266	1.52%	大買/
2022/01/26	1.3	63.82	14	63.94	63.70	-12.7	6,224	-0.20%
2022/01/25	108.7	63.47	2	63.30	63.40	106.7	6,480	1.65%	大買/鉅額交易
2022/01/24	13	63.33	3	63.57	64.40	10	6,577	0.15%
2022/01/21	114.1	65.18	2.8	65.02	64.80	111.3	6,731	1.65%	大買/鉅額交易
2022/01/20	5	65.00	3	66.30	66.30	2	6,874	0.03%
2022/01/19	112	66.41	4	66.15	66.00	108	7,402	1.46%	大買/鉅額交易
2022/01/18	2	66.70	6	67.13	67.00	-4	7,750	-0.05%
2022/01/17	121.3	66.56	20.5	66.63	66.80	100.8	7,872	1.28%	大買/
2022/01/14	21	66.33	14	66.00	66.00	7	8,057	0.09%
2022/01/13	111.1	66.66	2	66.95	67.00	109.1	8,087	1.35%	大買/鉅額交易
2022/01/12	10	66.57	2.2	67.04	66.50	7.8	8,079	0.10%
2022/01/11	16.2	65.81	17.4	66.17	67.00	-1.2	7,972	-0.02%
2022/01/10	105	63.25	11	63.78	63.90	94	7,738	1.21%	大買/
2022/01/07	4.2	62.97	0	0.00	62.80	4.2	7,732	0.05%
2022/01/06	10	63.54	17.6	63.50	63.60	-7.6	7,738	-0.10%
2022/01/05	0.6	63.10	1	62.70	63.10	-0.4	7,746	-0.01%
2022/01/04	2	63.00	0	0.00	63.20	2	7,864	0.03%
2022/01/03	7	63.76	5	63.50	63.60	2	7,931	0.03%
2021/12/30	0.1	63.80	0	0.00	63.80	0.1	7,940	0.00%
2021/12/29	0	0.00	1	63.80	63.50	-1	8,031	-0.01%
2021/12/28	11	62.85	0	0.00	63.00	11	8,085	0.14%
2021/12/27	17.3	62.96	0	0.00	63.00	17.3	8,192	0.21%
2021/12/24	106	63.33	3	63.67	63.30	103	8,294	1.24%	大買/鉅額交易
2021/12/23	105	62.34	0	0.00	62.50	105	8,336	1.26%	大買/鉅額交易
2021/12/22	105.2	62.30	0	0.00	62.00	105.2	8,446	1.24%	大買/鉅額交易
2021/12/21	112.2	62.34	0	0.00	62.40	112.2	8,678	1.29%	大買/鉅額交易
2021/12/20	107	61.17	0	0.00	61.40	107	9,124	1.17%	大買/鉅額交易
2021/12/17	3	61.47	7	61.49	61.30	-4	9,432	-0.04%
2021/12/16	6	61.75	6	61.60	61.80	0	10,123	0.00%
2021/12/15	0.4	61.60	5.2	61.90	61.90	-4.9	10,653	-0.05%
2021/12/14	4.4	61.55	0	0.00	61.00	4.4	10,919	0.04%
2021/12/13	23	62.02	2	61.50	61.60	21	11,008	0.19%
2021/12/10	8	63.31	11	63.40	63.20	-3	11,117	-0.03%
2021/12/09	9	64.29	0	0.00	64.00	9	11,358	0.08%
2021/12/08	3.2	64.45	0	0.00	64.10	3.2	11,789	0.03%
2021/12/07	2.4	64.30	0.4	64.00	64.40	2	12,028	0.02%
2021/12/06	2	62.75	0.1	62.90	63.00	1.9	12,160	0.02%
2021/12/03	27	63.81	0.3	63.80	63.40	26.7	12,276	0.22%
2021/12/02	24	63.87	25	63.82	63.70	-1	12,428	-0.01%
2021/12/01	1.1	64.38	0.9	64.70	64.80	0.2	12,676	0.00%
2021/11/30	23.1	64.80	1	65.20	64.20	22.1	12,675	0.17%
2021/11/29	17.8	63.73	0	0.00	63.80	17.8	12,668	0.14%
2021/11/26	55.2	65.50	0.5	65.30	64.90	54.7	12,667	0.43%
2021/11/25	42.7	66.88	3	66.97	66.70	39.7	12,678	0.31%
2021/11/24	6	66.70	2	66.50	66.90	4	12,709	0.03%
2021/11/23	3.2	66.55	0	0.00	66.50	3.2	12,738	0.02%
2021/11/22	12.4	66.56	8	66.58	66.70	4.4	12,707	0.03%
2021/11/19	9	67.29	0.4	68.00	67.10	8.6	12,660	0.07%
2021/11/18	2	68.75	3	68.83	68.70	-1	12,521	-0.01%
2021/11/17	1.2	68.58	7.6	68.62	68.90	-6.4	12,501	-0.05%
2021/11/16	2	68.45	5	68.30	68.50	-3	12,484	-0.02%
2021/11/15	44.9	69.32	3	69.50	69.00	41.9	12,470	0.34%
2021/11/12	6.5	68.27	4	68.00	68.50	2.5	12,312	0.02%
2021/11/11	8	66.80	0.4	66.90	66.70	7.6	12,278	0.06%
2021/11/10	4.3	66.86	1	66.80	66.80	3.3	12,311	0.03%
2021/11/09	14.3	66.85	0	0.00	67.50	14.3	12,330	0.12%
2021/11/08	7.2	66.81	2	67.00	67.50	5.2	12,253	0.04%
2021/11/05	7.2	66.83	14	66.91	67.00	-6.8	12,270	-0.06%
2021/11/04	8	69.30	1	70.00	68.50	7	12,132	0.06%
2021/11/03	2.6	69.38	11	69.25	69.60	-8.4	12,059	-0.07%
2021/11/02	4.1	68.57	9	68.22	68.20	-4.9	11,962	-0.04%
2021/11/01	2.5	70.82	14.1	70.83	70.90	-11.6	11,713	-0.10%
2021/10/29	25.5	71.08	13.2	71.11	70.90	12.3	11,593	0.11%
2021/10/28	93.4	70.48	162	69.49	69.90	-68.6	11,409	-0.60%	大賣/
2021/10/27	144.8	69.95	157.6	69.96	69.90	-12.8	11,209	-0.11%	大買/大賣/
2021/10/26	98.3	66.57	18	64.50	67.20	80.3	10,637	0.76%
2021/10/25	7	61.66	17	60.95	61.90	-10	10,289	-0.10%
2021/10/22	19.8	59.89	29	60.00	60.80	-9.3	10,202	-0.09%
2021/10/21	0	0.00	4	58.28	58.20	-4	10,106	-0.04%
2021/10/20	2	56.80	2	57.10	57.30	0	10,103	0.00%
2021/10/19	0	0.00	1	56.40	57.00	-1	10,262	-0.01%
2021/10/18	16	55.94	2	56.10	56.40	14	10,314	0.14%
2021/10/15	0	0.00	1	55.10	55.20	-1	10,382	-0.01%
2021/10/14	2	54.95	2	54.50	54.50	0	10,443	0.00%
2021/10/13	3	54.27	1	54.70	54.80	2	10,588	0.02%
2021/10/12	8.1	55.65	0	0.00	55.30	8.1	10,583	0.08%
2021/10/08	7.5	56.89	0	0.00	56.80	7.5	10,518	0.07%
2021/10/07	10	56.24	1	56.40	56.40	9	10,529	0.09%
2021/10/06	4.1	56.14	3	55.73	55.30	1.1	10,674	0.01%
2021/10/05	5.3	55.06	1.5	55.87	56.00	3.8	10,724	0.04%
2021/10/04	3	55.37	2	55.60	55.30	1	10,856	0.01%
2021/10/01	10	56.49	0	0.00	56.00	10	11,058	0.09%
2021/09/30	3	57.67	1.2	57.95	57.40	1.8	11,098	0.02%
2021/09/29	3	57.70	4	57.45	57.40	-1	11,014	-0.01%
2021/09/28	14.9	56.02	2	57.10	57.90	12.9	10,929	0.12%
2021/09/27	36.3	57.23	4.1	57.57	56.10	32.2	10,701	0.30%
2021/09/24	37	60.29	6	60.25	59.80	31	10,230	0.30%
2021/09/23	83.3	60.93	15.1	60.73	61.10	68.3	9,950	0.69%
2021/09/22	43.8	82.79	33.1	81.68	82.30	10.7	9,324	0.11%
2021/09/17	4.3	84.09	16	84.33	85.00	-11.7	9,002	-0.13%
2021/09/16	20.9	84.58	7.3	84.12	83.90	13.7	8,754	0.16%
2021/09/15	11.3	84.16	32.2	84.66	84.60	-20.9	8,643	-0.24%
2021/09/14	2.2	81.55	1.3	82.52	83.50	0.9	8,435	0.01%
2021/09/13	40.6	82.40	85	82.26	81.50	-44.4	8,187	-0.54%
2021/09/10	14.3	79.89	51	79.31	81.20	-36.7	7,808	-0.47%
2021/09/09	60.1	78.17	5.2	78.01	78.50	54.9	7,588	0.72%
2021/09/08	2.5	75.06	13.1	75.03	75.10	-10.6	7,397	-0.14%
2021/09/07	29.2	75.45	45.4	74.63	76.10	-16.2	7,242	-0.22%
2021/09/06	55	73.49	19	73.91	73.60	36	7,053	0.51%
2021/09/03	3	70.50	0.1	70.50	69.90	2.9	6,790	0.04%
2021/09/02	13.6	70.22	5	70.46	69.40	8.6	6,743	0.13%
2021/09/01	4.1	71.47	12	70.65	71.30	-7.9	6,592	-0.12%
2021/08/31	5	68.64	1	67.70	69.30	4	6,396	0.06%
2021/08/30	1.2	67.16	36	67.55	67.60	-34.8	6,261	-0.56%
2021/08/27	40	66.73	0.4	66.69	66.90	39.7	6,208	0.64%
2021/08/26	0.5	65.40	0	0.00	65.30	0.5	6,145	0.01%
2021/08/25	0.1	65.40	0	0.00	65.40	0.1	6,158	0.00%
2021/08/24	8.3	64.50	0	0.00	64.80	8.3	6,142	0.13%
2021/08/23	0.2	64.40	0.1	64.60	64.80	0.1	6,169	0.00%
2021/08/20	1	63.50	0	0.00	63.00	1	6,168	0.02%
2021/08/19	5.1	64.20	0.2	64.54	63.60	5	6,197	0.08%
2021/08/18	2.3	65.49	1	63.30	65.40	1.3	6,155	0.02%
2021/08/17	4.1	64.49	0	0.00	63.50	4.1	6,094	0.07%
2021/08/16	3	65.97	26	65.94	65.90	-23	6,041	-0.38%
2021/08/13	9	68.26	4	67.83	67.80	5	5,959	0.08%
2021/08/12	3	66.47	6	65.53	67.00	-3	5,897	-0.05%
2021/08/11	1	65.60	0	0.00	65.30	1	5,920	0.02%
2021/08/09	1	64.80	0	0.00	64.90	1	6,139	0.02%
2021/08/06	3	64.60	0	0.00	64.70	3	6,274	0.05%
2021/08/05	4.1	64.83	0	0.00	64.70	4.1	6,402	0.06%
2021/08/04	2	64.80	0	0.00	65.00	2	6,738	0.03%
2021/08/03	1	63.90	5	63.80	64.30	-4	6,917	-0.06%
2021/08/02	1	63.20	5	62.30	63.60	-4	7,003	-0.06%
2021/07/30	0	0.00	1	62.30	62.40	-1	6,997	-0.01%
2021/07/29	1	61.40	0.2	62.00	62.20	0.8	7,027	0.01%
2021/07/28	11	61.09	4.6	60.72	61.40	6.5	7,070	0.09%
2021/07/27	21.3	63.28	1.7	62.55	62.10	19.6	7,230	0.27%
2021/07/26	7	65.77	0	0.00	64.80	7	7,176	0.10%
2021/07/23	2.5	65.83	844	65.23	66.40	-841.6	7,135	-11.79%	大賣/鉅額交易
2021/07/22	2.2	64.92	37.2	64.80	65.00	-35	6,977	-0.50%
2021/07/21	16.2	65.29	3.5	65.03	65.10	12.7	6,938	0.18%
2021/07/20	28.2	65.76	1.4	66.24	65.80	26.8	6,906	0.39%
2021/07/19	836.2	67.38	14.2	66.38	66.60	822	6,888	11.93%	大買/鉅額交易
2021/07/16	5.2	64.71	35	64.97	65.60	-29.8	6,921	-0.43%
2021/07/14	8	63.08	16.5	63.04	63.30	-8.5	6,955	-0.12%
2021/07/13	20	64.57	2.5	64.38	64.00	17.5	7,001	0.25%
2021/07/12	43.5	65.00	4.1	64.96	65.40	39.4	6,962	0.57%
2021/07/09	37.8	63.29	27.2	62.41	62.90	10.6	6,865	0.15%
2021/07/08	16.2	61.54	54	59.80	62.90	-37.8	6,744	-0.56%
2021/07/07	65	59.05	14	59.04	59.10	51	6,524	0.78%
2021/07/05	3	56.90	0	0.00	56.70	3	6,492	0.05%
2021/07/01	3	56.60	1.5	56.87	56.60	1.5	6,649	0.02%
2021/06/30	1	56.50	1.1	56.52	56.60	-0.1	6,742	0.00%
2021/06/29	7	56.66	21	56.50	56.70	-14	6,807	-0.21%
2021/06/28	22	57.49	34	56.19	57.60	-12	6,848	-0.18%
2021/06/25	6.1	54.57	0.2	54.70	54.80	6	6,779	0.09%
2021/06/24	1	54.20	0	0.00	54.20	1	7,383	0.01%
2021/06/23	0	53.96	0	0.00	54.00	0	7,402	0.00%
2021/06/22	5	54.10	5	54.10	53.80	0	7,489	0.00%
2021/06/21	0	0.00	5	53.88	53.90	-5	7,565	-0.07%
2021/06/18	1	53.20	0	0.00	54.00	1	7,566	0.01%
2021/06/17	0	0.00	3	53.10	53.20	-3	7,575	-0.04%
2021/06/15	0	0.00	4	53.68	53.70	-4	7,756	-0.05%
2021/06/11	3	53.50	4	53.15	53.20	-1	7,884	-0.01%
2021/06/09	2	52.15	1	52.10	52.10	1	7,982	0.01%
2021/06/08	0	0.00	3	52.10	52.30	-3	8,079	-0.04%
2021/06/07	5	52.20	0	0.00	52.20	5	8,253	0.06%
2021/06/02	3	52.57	0	0.00	52.50	3	8,578	0.03%
2021/05/31	5	52.50	0	0.00	52.50	5	8,689	0.06%
2021/05/28	3	52.40	2.3	52.36	52.40	0.7	8,738	0.01%
2021/05/27	0	0.00	2	51.40	52.00	-2	8,795	-0.02%
2021/05/26	1	51.60	5	51.50	51.80	-4	8,838	-0.05%
2021/05/25	1	51.50	0	0.00	51.70	1	8,879	0.01%
2021/05/24	3	51.57	0	0.00	51.50	3	8,946	0.03%
2021/05/20	1	51.30	1	51.20	51.00	0	9,068	0.00%
2021/05/19	1	51.50	5	51.32	51.20	-4	9,040	-0.04%
2021/05/18	4	50.35	1	51.10	51.00	3	9,037	0.03%
2021/05/17	9	49.81	27	49.18	48.45	-18	8,988	-0.20%
2021/05/14	30	51.40	3	50.83	51.00	27	8,783	0.31%
2021/05/13	1	50.40	2.5	49.71	49.85	-1.5	8,642	-0.02%
2021/05/12	19	49.85	24	50.93	50.20	-5	8,526	-0.06%
2021/05/11	14.5	54.33	1	53.10	53.80	13.5	8,165	0.17%
2021/05/10	0	0.00	1	54.30	54.60	-1	7,961	-0.01%
2021/05/06	2	53.15	0	0.00	53.00	2	7,904	0.03%
2021/05/05	1	52.50	692	52.33	52.50	-691	7,852	-8.80%	大賣/鉅額交易
2021/05/04	7.9	53.05	4	53.23	52.20	3.9	7,773	0.05%
2021/05/03	0.3	53.10	0	0.00	53.10	0.3	7,497	0.00%
2021/04/29	2	53.20	0	0.00	53.10	2	7,427	0.03%
2021/04/28	0	0.00	1	53.90	53.70	-1	7,378	-0.01%
2021/04/27	10	53.80	0.2	54.03	54.10	9.8	7,421	0.13%
2021/04/26	1.2	54.32	3	54.17	54.30	-1.8	7,393	-0.02%
2021/04/23	22	52.48	0	0.00	53.20	22	7,335	0.30%
2021/04/22	1	53.90	131	54.43	52.70	-130	7,311	-1.78%	大賣/鉅額交易
2021/04/21	1	52.60	3	53.57	54.10	-2	7,133	-0.03%
2021/04/20	11	52.52	16	52.94	53.10	-5	7,055	-0.07%
2021/04/19	3	52.97	3	52.63	53.10	0	7,025	0.00%
2021/04/16	50	50.30	1	50.50	51.40	49	6,894	0.71%
2021/04/15	1	49.65	3	50.07	50.10	-2	6,783	-0.03%
2021/04/14	6	49.72	6	49.66	49.55	0	6,728	0.00%
2021/04/13	6	50.06	2	50.08	49.85	4	6,716	0.06%
2021/04/12	3	49.90	56	49.90	49.95	-53	6,649	-0.80%
2021/04/09	2.5	49.56	14	49.19	49.45	-11.5	6,629	-0.17%
2021/04/08	219	50.09	0	0.00	49.80	219	6,544	3.35%	大買/鉅額交易
2021/04/07	102	49.99	1	50.00	50.00	101	6,455	1.56%	大買/鉅額交易
2021/04/06	203	50.00	4	50.14	50.00	199	6,395	3.11%	大買/鉅額交易
2021/04/01	92	49.81	504.2	49.70	49.60	-412.2	6,285	-6.56%	大賣/鉅額交易
2021/03/31	148	49.60	2	49.35	49.50	146	6,175	2.36%	大買/鉅額交易
2021/03/30	257	48.98	6	48.77	48.90	251	6,036	4.16%	大買/鉅額交易
2021/03/29	370.2	48.96	19.1	48.98	48.85	351.1	5,902	5.95%	大買/鉅額交易
2021/03/26	0	0.00	8	45.36	45.75	-8	5,279	-0.15%
2021/03/25	2	45.20	3	45.35	45.20	-1	5,226	-0.02%
2021/03/24	1.5	44.47	0.3	44.95	44.40	1.2	5,136	0.02%
2021/03/23	2	44.80	9	44.86	45.20	-7	5,052	-0.14%
2021/03/22	1	44.50	2	44.75	44.85	-1	5,014	-0.02%
2021/03/19	6	44.68	5	44.44	44.55	1	4,970	0.02%
2021/03/18	3	44.97	2	45.08	45.15	1	4,895	0.02%
2021/03/17	24	45.21	17	45.14	45.30	7	4,839	0.14%
2021/03/16	5.3	44.32	4	44.11	44.40	1.3	4,730	0.03%
2021/03/15	0	0.00	8	43.34	43.75	-8	4,852	-0.16%
2021/03/12	2	43.43	8	43.31	43.30	-6	4,930	-0.12%
2021/03/11	0	0.00	6	43.78	43.80	-6	4,909	-0.12%
2021/03/10	8	44.02	8	43.88	43.85	0	4,774	0.00%
2021/03/09	11	43.27	3.1	43.18	43.50	7.9	4,695	0.17%
2021/03/08	4	42.69	2	42.53	42.75	2	4,623	0.04%
2021/03/05	0	0.00	2.1	42.15	42.15	-2.1	4,621	-0.05%
2021/03/04	6	42.23	1	42.30	42.20	5	4,853	0.10%
2021/03/03	6	41.90	0	0.00	42.05	6	4,788	0.13%
2021/03/02	1	41.60	4	41.78	41.60	-3	4,714	-0.06%
2021/02/26	3	41.55	11	41.47	41.70	-8	4,687	-0.17%
2021/02/25	0	0.00	4	41.65	41.65	-4	4,612	-0.09%
2021/02/24	3	41.43	5	41.45	41.45	-2	4,608	-0.04%
2021/02/23	0	0.00	0.3	41.70	41.75	-0.3	4,563	-0.01%
2021/02/22	0	0.00	2	41.25	41.20	-2	4,583	-0.04%
2021/02/19	1	40.90	0	0.00	40.90	1	4,526	0.02%
2021/02/18	0	0.00	7	40.67	40.90	-7	4,534	-0.15%
2021/02/17	7	40.27	3	40.20	40.20	4	4,507	0.09%
2021/02/05	1	39.60	0	0.00	39.50	1	4,506	0.02%
2021/02/04	3	39.03	0	0.00	39.45	3	4,576	0.07%
2021/02/03	1	39.30	0	0.00	39.10	1	4,711	0.02%
2021/02/02	10	39.25	5	39.25	39.25	5	4,806	0.10%
2021/01/29	7	39.04	0	0.00	38.75	7	4,864	0.14%
2021/01/28	1	39.20	1	39.25	39.25	0	4,838	0.00%
2021/01/26	0	0.00	2	39.50	39.50	-2	4,866	-0.04%
2021/01/25	5	39.70	0	0.00	39.70	5	4,884	0.10%
2021/01/22	1	39.40	3	39.50	39.60	-2	4,948	-0.04%
2021/01/21	1	39.75	3.5	39.49	39.50	-2.5	5,016	-0.05%
2021/01/20	16	39.54	3	39.63	39.35	13	5,139	0.25%
2021/01/19	2	40.03	2	40.15	40.00	0	5,446	0.00%
2021/01/18	0	0.00	0.2	40.10	40.20	-0.2	5,425	0.00%
2021/01/15	1	40.55	8	40.25	40.25	-7	5,380	-0.13%
2021/01/14	2	40.70	0	0.00	40.70	2	5,366	0.04%
2021/01/13	1	40.70	3	40.65	40.70	-2	5,365	-0.04%
2021/01/12	2	40.55	1	40.90	40.50	1	5,374	0.02%
2021/01/11	0	0.00	6	40.70	40.65	-6	5,350	-0.11%
2021/01/08	0	0.00	8	40.35	40.35	-8	5,361	-0.15%
2021/01/06	0	0.00	1	40.25	40.20	-1	5,376	-0.02%
2021/01/05	1	40.75	1	40.80	40.70	0	5,327	0.00%
2020/12/31	0	0.00	1	40.85	40.90	-1	5,360	-0.02%
2020/12/29	2	40.60	5	40.63	40.60	-3	5,378	-0.06%
2020/12/28	0	0.00	2	40.55	40.55	-2	5,409	-0.04%
2020/12/24	12	40.60	12	40.60	40.60	0	5,530	0.00%
2020/12/23	1	40.15	1	40.20	40.10	0	5,534	0.00%
2020/12/22	2	40.28	0	0.00	40.25	2	5,545	0.04%
2020/12/21	2	40.50	0	0.00	40.60	2	5,573	0.04%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/16	2	40.65	1	40.70	40.75	1	5,582	0.02%
2020/12/15	1	40.50	0	0.00	40.45	1	5,575	0.02%
2020/12/10	2	40.20	1	40.55	40.35	1	5,520	0.02%
2020/12/09	4	40.23	2	40.20	40.40	2	5,490	0.04%
2020/12/08	12.2	41.65	1	41.40	41.20	11.2	5,326	0.21%
2020/12/07	3	41.77	2	41.90	41.75	1	5,223	0.02%
2020/12/04	0	0.00	1	41.50	41.55	-1	5,175	-0.02%
2020/12/03	8	41.33	0	0.00	41.45	8	5,148	0.16%
2020/12/02	0	0.00	5	41.35	41.25	-5	5,134	-0.10%
2020/12/01	2	41.75	4	41.85	41.65	-2	5,124	-0.04%
2020/11/30	5	42.04	19	42.04	42.05	-14	5,073	-0.28%
2020/11/27	1	41.30	6	41.40	41.35	-5	4,872	-0.10%
2020/11/26	0.1	40.90	1	41.00	41.00	-0.9	4,964	-0.02%
2020/11/25	2	40.90	0	0.00	40.80	2	5,174	0.04%
2020/11/24	0	0.00	10	41.10	41.00	-10	5,340	-0.19%
2020/11/23	3	41.37	0	0.00	41.30	3	5,495	0.05%
2020/11/20	7.1	41.39	4	41.39	41.40	3.1	5,501	0.06%
2020/11/19	1	41.15	8	41.39	41.40	-7	5,590	-0.13%
2020/11/18	6	40.89	4	40.96	40.95	2	5,553	0.04%
2020/11/17	0.5	40.85	10	40.85	40.85	-9.5	5,622	-0.17%
2020/11/13	1	40.50	1	40.70	40.70	0	6,573	0.00%
2020/11/12	1.9	41.09	2	40.93	40.85	-0.2	6,742	0.00%
2020/11/11	3	40.97	14	41.16	41.40	-11	6,913	-0.16%
2020/11/10	6.5	41.07	4	40.65	40.65	2.5	6,835	0.04%
2020/11/09	0	0.00	1	40.20	40.20	-1	6,776	-0.01%
2020/11/06	1	40.30	1.9	40.34	40.05	-0.9	6,781	-0.01%
2020/11/05	1	40.05	4	40.05	40.25	-3	6,780	-0.04%
2020/11/04	1	40.00	0	0.00	40.00	1	6,756	0.01%
2020/11/02	1	39.50	1.1	39.70	39.70	-0.1	6,788	0.00%
2020/10/30	7	39.77	2	39.68	39.50	5	6,796	0.07%
2020/10/29	11.1	39.98	2	40.03	40.05	9.1	6,757	0.14%
2020/10/28	9	40.96	5	40.55	40.55	4	6,752	0.06%
2020/10/27	35	41.00	18	40.68	41.05	17	6,679	0.25%
2020/10/26	0	0.00	3	38.87	38.75	-3	6,324	-0.05%
2020/10/23	1	38.85	0	0.00	38.70	1	6,412	0.02%
2020/10/21	1	38.70	0	0.00	38.55	1	6,530	0.02%
2020/10/16	1	38.30	2	38.40	38.20	-1	6,513	-0.02%
2020/10/15	3	38.77	1	38.50	38.55	2	6,509	0.03%
2020/10/14	0	0.00	1	38.95	38.95	-1	6,508	-0.02%
2020/10/12	10	38.93	5	39.10	38.85	5	6,755	0.07%
2020/10/08	1	39.30	48	39.71	39.30	-47	6,856	-0.69%
2020/10/07	1.5	39.80	2	40.05	39.75	-0.5	6,888	-0.01%
2020/10/06	5	39.88	7	39.83	39.90	-2	6,927	-0.03%
2020/10/05	5	39.70	6	39.39	39.25	-1	6,954	-0.01%
2020/09/30	0	0.00	25	38.79	38.90	-25	6,943	-0.36%
2020/09/29	8.5	38.79	0	0.00	38.85	8.5	6,951	0.12%
2020/09/25	0	0.00	3	39.47	39.30	-3	6,921	-0.04%
2020/09/24	3	39.42	19	39.80	39.40	-16	6,959	-0.23%
2020/09/23	3	40.30	0	0.00	40.20	3	7,020	0.04%
2020/09/22	0	0.00	5	40.94	40.85	-5	7,024	-0.07%
2020/09/21	0	0.00	28	41.51	41.40	-28	7,034	-0.40%
2020/09/18	0	0.00	4	41.65	41.70	-4	7,052	-0.06%
2020/09/17	1	41.60	0	0.00	41.50	1	7,064	0.01%
2020/09/16	11	41.68	3	41.65	41.65	8	7,082	0.11%
2020/09/15	1	41.60	1	41.45	41.45	0	7,051	0.00%
2020/09/14	0	0.00	2	41.70	41.55	-2	7,072	-0.03%
2020/09/11	0	0.00	6	41.25	41.30	-6	7,096	-0.08%
2020/09/10	4	41.19	1	41.20	41.10	3	7,073	0.04%
2020/09/09	0	0.00	1	41.00	41.40	-1	7,137	-0.01%
2020/09/08	0	0.00	5	41.60	41.40	-5	7,177	-0.07%
2020/09/07	12	41.60	3	41.98	41.45	9	7,272	0.12%
2020/09/04	2	41.05	1	41.50	41.50	1	7,403	0.01%
2020/09/03	0	0.00	1	41.70	41.80	-1	7,475	-0.01%
2020/09/02	11	41.49	5	41.45	41.45	6	7,464	0.08%
2020/09/01	5	42.19	72	42.25	41.85	-67	7,474	-0.90%
2020/08/31	2	42.93	45	42.65	43.20	-43	7,377	-0.58%
2020/08/28	126	42.18	32	41.95	42.20	94	7,189	1.31%	大買/
2020/08/27	12	40.06	11	39.98	40.05	1	7,080	0.01%
2020/08/26	3	39.22	0	0.00	39.35	3	6,946	0.04%
2020/08/25	16	39.07	9	39.13	39.00	7	6,912	0.10%
2020/08/24	1	38.00	52	37.98	37.85	-51	6,825	-0.75%
2020/08/21	6	38.21	102	38.25	38.25	-96	6,772	-1.42%	大賣/
2020/08/20	24	37.73	4	37.24	37.45	20	6,713	0.30%
2020/08/19	239	38.38	54	36.95	39.05	185	6,444	2.87%	大買/鉅額交易
2020/08/18	17	54.69	0	0.00	54.70	17	5,689	0.30%
2020/08/17	61	54.03	34	54.32	54.40	27	5,504	0.49%
2020/08/14	1	52.50	5	53.10	53.10	-4	5,306	-0.08%
2020/08/13	5	53.30	2	53.10	53.40	3	5,255	0.06%
2020/08/12	3	52.60	0	0.00	53.00	3	5,247	0.06%
2020/08/11	7	52.99	0	0.00	52.70	7	5,238	0.13%
2020/08/10	1	53.20	0	0.00	53.30	1	5,258	0.02%
2020/08/06	1	53.40	0	0.00	53.40	1	5,230	0.02%
2020/08/05	1	53.00	0	0.00	53.00	1	5,195	0.02%
2020/08/04	3	52.30	0	0.00	52.20	3	5,175	0.06%
2020/08/03	24	52.18	62	51.89	52.20	-38	5,146	-0.74%
2020/07/31	61	51.35	15	50.80	50.80	46	5,063	0.91%
2020/07/29	69	49.84	70	49.67	49.50	-1	4,963	-0.02%
2020/07/28	0	0.00	20	47.05	47.00	-20	4,892	-0.41%
2020/07/27	3	47.80	1	46.70	46.40	2	4,893	0.04%
2020/07/24	1	49.30	0	0.00	48.50	1	4,848	0.02%
2020/07/20	0	0.00	2	48.80	48.95	-2	4,914	-0.04%
2020/07/17	2	49.55	4	49.40	49.55	-2	4,874	-0.04%
2020/07/16	3	51.60	0	0.00	51.20	3	4,761	0.06%
2020/07/15	3	54.13	4	54.10	53.80	-1	4,637	-0.02%
2020/07/14	4	53.65	3	53.70	54.00	1	4,523	0.02%
2020/07/13	1	54.00	2	53.65	53.60	-1	4,460	-0.02%
2020/07/10	5	53.66	0	0.00	53.00	5	4,428	0.11%
2020/07/09	0	0.00	1	54.30	54.30	-1	4,373	-0.02%
2020/07/07	1	54.10	0	0.00	54.20	1	4,296	0.02%
2020/07/06	1	54.00	1	53.90	54.10	0	4,287	0.00%
2020/07/03	3	53.70	1	53.70	53.50	2	4,273	0.05%
2020/07/02	12	54.08	14	53.64	54.00	-2	4,302	-0.05%
2020/06/29	0	0.00	1	50.20	50.30	-1	4,533	-0.02%
2020/06/24	0	0.00	1	50.70	50.60	-1	4,515	-0.02%
2020/06/23	0	0.00	4	50.50	50.60	-4	4,522	-0.09%
2020/06/19	0	0.00	230	50.07	50.20	-230	4,583	-5.02%	大賣/鉅額交易
2020/06/18	36	50.46	147	50.03	50.30	-111	4,597	-2.41%	大賣/鉅額交易
2020/06/17	0	0.00	21	49.85	49.85	-21	4,584	-0.46%
2020/06/16	2	50.20	40	50.12	50.20	-38	4,617	-0.82%
2020/06/15	36	50.36	2	49.98	49.95	34	4,641	0.73%
2020/06/12	3	49.28	41	49.71	49.80	-38	4,626	-0.82%
2020/06/11	90	51.37	28	50.61	50.10	62	4,573	1.36%
2020/06/10	131	51.08	13	50.87	51.40	118	4,436	2.66%	大買/鉅額交易
2020/06/09	39	49.76	70	49.43	49.40	-31	4,373	-0.71%
2020/06/08	95	49.31	2	49.30	49.60	93	4,375	2.13%
2020/06/05	50	48.73	82	48.22	48.75	-32	4,314	-0.74%
2020/06/04	3	48.13	10	48.07	48.20	-7	4,284	-0.16%
2020/06/03	134	48.33	14	48.35	48.30	120	4,290	2.80%	大買/鉅額交易
2020/06/02	74	47.10	9	46.28	47.30	65	4,169	1.56%
2020/06/01	54	46.22	15	46.07	46.05	39	4,098	0.95%
2020/05/29	18	45.73	1	45.90	45.70	17	4,059	0.42%
2020/05/28	0	0.00	1	45.75	45.75	-1	3,998	-0.03%
2020/05/26	8	45.75	2	45.75	45.75	6	3,934	0.15%
2020/05/25	0	0.00	2	45.05	45.30	-2	3,901	-0.05%
2020/05/22	0	0.00	2	45.05	45.00	-2	3,892	-0.05%
2020/05/21	2	45.80	0	0.00	45.80	2	3,845	0.05%
2020/05/20	0	0.00	4	44.95	45.00	-4	3,794	-0.11%
2020/05/19	2	45.25	3	45.17	45.25	-1	3,756	-0.03%
2020/05/18	2	44.65	51	44.36	44.65	-49	3,691	-1.33%
2020/05/15	6	44.47	2	44.33	44.35	4	3,640	0.11%
2020/05/13	0	0.00	8	43.91	44.10	-8	3,538	-0.23%
2020/05/12	3	43.80	0	0.00	43.85	3	3,524	0.09%
2020/05/11	27	44.25	26.1	44.10	44.30	0.9	3,489	0.03%
2020/05/08	1	43.90	5	43.95	43.95	-4	3,459	-0.12%
2020/05/06	0	0.00	3	43.58	43.55	-3	3,443	-0.09%
2020/05/05	0	0.00	1	43.80	43.80	-1	3,424	-0.03%
2020/05/04	2	43.63	2	43.75	43.75	0	3,409	0.00%
2020/04/30	2	44.70	23	44.65	44.60	-21	3,406	-0.62%
2020/04/29	50	44.68	44	44.80	44.65	6	3,369	0.18%
2020/04/28	43	43.51	35	43.39	43.95	8	3,313	0.24%
2020/04/27	17	42.69	10	42.65	42.75	7	3,294	0.21%
2020/04/24	0.4	41.85	0	0.00	41.70	0.4	3,219	0.01%
2020/04/21	0	0.00	1	41.25	41.20	-1	3,165	-0.03%
2020/04/20	0	0.00	5	42.10	41.85	-5	3,117	-0.16%
2020/04/17	1	42.15	10	41.90	41.80	-9	3,106	-0.29%
2020/04/16	1	41.80	5	41.85	41.95	-4	3,052	-0.13%
2020/04/15	10	41.99	0	0.00	41.95	10	3,021	0.33%
2020/04/14	2	41.60	4	41.54	41.65	-2	2,977	-0.07%
2020/04/10	10	41.45	0	0.00	41.45	10	2,942	0.34%
2020/04/09	0	0.00	28	41.45	41.30	-28	2,923	-0.96%
2020/04/08	3	41.57	51	41.63	41.75	-48	2,875	-1.67%
2020/04/07	104	41.85	3	41.35	41.30	101	2,832	3.57%	大買/鉅額交易
2020/04/06	33	42.07	3	42.02	41.95	30	2,735	1.10%
2020/04/01	12	41.96	28.2	41.94	42.00	-16.2	2,553	-0.63%
2020/03/31	0	0.00	0	38.20	38.20	0	2,284	0.00%
2020/03/30	3	34.58	1	34.75	34.75	2	2,288	0.09%
2020/03/27	3	34.80	2	34.80	34.80	1	2,431	0.04%
2020/03/25	0	0.00	1.6	33.46	33.40	-1.6	2,631	-0.06%
2020/03/24	1	31.65	2	31.40	31.45	-1	2,628	-0.04%
2020/03/23	2	30.33	0	0.00	30.10	2	2,638	0.08%
2020/03/19	1	30.10	1	32.00	30.10	0	2,616	0.00%
2020/03/18	1	33.85	0	0.00	33.40	1	2,512	0.04%
2020/03/13	1	36.20	10	36.25	37.45	-9	2,383	-0.38%
2020/03/09	1	40.50	0	0.00	40.30	1	2,273	0.04%
2020/03/06	1	42.00	0	0.00	41.75	1	2,220	0.05%
2020/03/04	0	0.00	1	41.85	41.95	-1	2,247	-0.04%
2020/03/02	0	0.00	5	40.76	41.15	-5	2,277	-0.22%
2020/02/25	0.6	41.75	0	0.00	41.75	0.6	2,344	0.03%
2020/02/19	4	42.96	2	42.95	42.95	2	2,428	0.08%
2020/02/17	0	0.00	0.2	42.55	42.55	-0.2	2,669	-0.01%
2020/02/13	0	0.00	6	42.85	42.75	-6	2,708	-0.22%
2020/02/12	5	42.60	2	42.60	42.60	3	2,724	0.11%
2020/02/07	1	42.05	0.6	42.10	42.10	0.4	2,780	0.02%
2020/02/03	1	41.65	0	0.00	41.60	1	2,743	0.04%
2020/01/31	0	0.00	60	42.69	42.45	-60	2,736	-2.19%
2020/01/30	2	42.68	1	42.60	42.10	1	2,738	0.04%
2020/01/20	0	0.00	1	45.20	45.45	-1	2,685	-0.04%
2020/01/14	6	45.43	0	0.00	45.25	6	2,790	0.22%
2020/01/08	0	0.00	3	44.30	44.10	-3	2,905	-0.10%
2020/01/07	0	0.00	3	44.60	44.60	-3	2,929	-0.10%
2020/01/02	2	45.15	0	0.00	45.15	2	2,945	0.07%
2019/12/30	2	45.50	0	0.00	45.50	2	2,964	0.07%
2019/12/27	10	45.35	0.3	45.40	45.40	9.7	2,945	0.33%
2019/12/26	8	45.20	0	0.00	45.15	8	2,932	0.27%
2019/12/25	2	45.20	0	0.00	45.20	2	2,932	0.07%
2019/12/24	0	0.00	7	44.70	44.70	-7	2,909	-0.24%
2019/12/20	1	43.90	0	0.00	43.90	1	2,586	0.04%
2019/12/18	0	0.00	1	45.00	44.90	-1	2,377	-0.04%
2019/12/04	3	46.15	0	0.00	46.30	3	2,119	0.14%
2019/12/03	2	46.35	0	0.00	46.35	2	2,115	0.09%
2019/11/29	0	0.00	2	45.60	45.60	-2	2,116	-0.09%
2019/11/19	70	47.69	0	0.00	47.40	70	1,928	3.63%
2019/11/15	2	48.20	0	0.00	48.15	2	1,869	0.11%
2019/11/14	2	48.30	2,706.2	47.16	48.30	-2,704.2	1,824	-148.25%	大賣/鉅額交易
2019/11/13	47	46.11	301	46.10	45.80	-254	1,658	-15.32%	大賣/鉅額交易
2019/11/12	5	46.50	0	0.00	46.70	5	1,703	0.29%
2019/11/11	25	46.59	0	0.00	46.75	25	1,759	1.42%
2019/11/08	121	47.47	0	0.00	47.35	121	1,751	6.91%	大買/鉅額交易
2019/11/07	0	0.00	111	47.62	47.45	-111	1,768	-6.28%	大賣/鉅額交易
2019/11/06	406	47.26	210	47.01	47.45	196	1,752	11.18%	大買/大賣/鉅額交易
2019/11/05	0	0.00	440	46.61	46.70	-440	1,727	-25.48%	大賣/鉅額交易
2019/11/04	0	0.00	53	46.62	46.60	-53	1,735	-3.05%
2019/11/01	70	46.50	0	0.00	46.50	70	1,738	4.03%
2019/10/31	50	46.50	0	0.00	46.50	50	1,751	2.86%
2019/10/30	122	46.47	2	46.20	46.60	120	1,748	6.86%	大買/鉅額交易
2019/10/29	1	46.00	1	46.35	45.90	0	1,724	0.00%
2019/10/28	34	46.60	0	0.00	46.60	34	1,706	1.99%
2019/10/25	110	46.56	0	0.00	46.55	110	1,690	6.51%	大買/鉅額交易
2019/10/24	35	46.75	0	0.00	46.75	35	1,682	2.08%
2019/10/23	60	45.95	2	45.98	45.95	58	1,629	3.56%
2019/10/22	196	45.27	5	45.52	45.25	191	1,598	11.95%	大買/鉅額交易
2019/10/21	29	45.75	2	45.35	45.75	27	1,589	1.70%
2019/10/18	226	45.50	1	45.55	45.50	225	1,569	14.34%	大買/鉅額交易
2019/10/17	153	45.19	4.6	45.23	45.30	148.4	1,529	9.70%	大買/鉅額交易
2019/10/16	154	44.63	3	44.40	44.45	151	1,472	10.26%	大買/鉅額交易
2019/10/15	466	44.03	6	44.02	44.30	460	1,464	31.41%	大買/鉅額交易
2019/10/14	30	43.50	5	43.54	43.30	25	1,437	1.74%
2019/10/09	2	43.25	0	0.00	43.35	2	1,432	0.14%
2019/10/08	455	43.55	9	43.47	43.60	446	1,423	31.33%	大買/鉅額交易
2019/10/07	568	43.01	2	42.83	42.95	566	1,396	40.53%	大買/鉅額交易
2019/10/04	227	42.16	0	0.00	42.25	227	1,366	16.61%	大買/鉅額交易
2019/10/03	2	41.80	0	0.00	41.70	2	1,375	0.15%
2019/10/02	0	0.00	1	42.15	42.15	-1	1,382	-0.07%
2019/10/01	0	0.00	1	42.05	42.05	-1	1,406	-0.07%
2019/09/25	40	42.10	0	0.00	41.95	40	1,461	2.74%
2019/09/24	200	42.24	0	0.00	42.15	200	1,463	13.66%	大買/鉅額交易
2019/09/18	0	0.00	1	43.00	43.15	-1	1,595	-0.06%
2019/09/17	0	0.00	1	43.45	43.45	-1	1,722	-0.06%
2019/09/16	0	0.00	6.4	43.30	43.45	-6.4	1,866	-0.34%
2019/09/05	0.5	43.00	0	0.00	43.10	0.5	2,019	0.02%
2019/09/04	2.5	43.00	1	43.00	43.00	1.5	2,019	0.07%
2019/09/03	0	0.00	1	42.95	42.50	-1	2,025	-0.05%
2019/09/02	4	42.81	1	42.85	42.85	3	2,029	0.15%
2019/08/30	2	42.55	1	42.55	42.55	1	2,022	0.05%
2019/08/29	1	42.15	1	42.15	42.15	0	2,009	0.00%
2019/08/26	1	42.35	0	0.00	42.45	1	2,026	0.05%
2019/08/23	0	0.00	3	43.10	43.10	-3	2,017	-0.15%
2019/08/22	2	43.15	0	0.00	43.20	2	2,021	0.10%
2019/08/21	0	0.00	5	42.78	42.85	-5	2,063	-0.24%
2019/08/20	6	42.85	2	42.75	42.50	4	2,063	0.19%
2019/08/19	4	43.10	11	43.21	43.05	-7	2,052	-0.34%
2019/08/16	0	0.00	1	43.25	43.20	-1	2,045	-0.05%
2019/08/15	5	43.40	16	43.27	43.40	-11	2,022	-0.54%
2019/08/14	6	42.82	45	42.99	42.75	-39	1,953	-2.00%
2019/08/13	15	42.33	2	42.23	42.55	13	1,897	0.69%
2019/08/12	36	42.29	4	42.25	42.40	32	1,881	1.70%
2019/08/08	1	41.10	0	0.00	41.10	1	1,867	0.05%
2019/08/06	0	0.00	3	39.57	40.80	-3	1,915	-0.16%
2019/08/02	1	40.50	0	0.00	40.35	1	1,920	0.05%
2019/07/29	0	0.00	100	41.89	42.00	-100	1,968	-5.08%
2019/07/26	0	0.00	1	42.00	41.90	-1	1,967	-0.05%
2019/07/25	0	0.00	101	41.35	41.75	-101	1,968	-5.13%	大賣/鉅額交易
2019/07/24	0	0.00	3	41.05	41.05	-3	1,976	-0.15%
2019/07/23	1	41.75	0	0.00	41.70	1	1,963	0.05%
2019/07/22	3	42.20	13.7	42.12	42.20	-10.7	1,966	-0.54%
2019/07/19	10	41.93	0	0.00	41.85	10	1,976	0.51%
2019/07/17	0	0.00	89	41.45	41.35	-89	1,998	-4.45%
2019/07/16	0	0.00	110	41.70	41.85	-110	1,986	-5.54%	大賣/鉅額交易
2019/07/15	0	0.00	111	42.03	42.00	-111	2,014	-5.51%	大賣/鉅額交易
2019/07/12	0	0.00	81	42.31	42.30	-81	2,069	-3.91%
2019/07/11	0	0.00	110	42.66	42.60	-110	2,087	-5.27%	大賣/鉅額交易
2019/07/10	0	0.00	100	42.43	42.55	-100	2,116	-4.72%
2019/07/09	5	42.20	0	0.00	42.10	5	2,144	0.23%
2019/07/08	5	42.75	0	0.00	42.50	5	2,145	0.23%
2019/07/05	3	42.83	0	0.00	42.85	3	2,166	0.14%
2019/07/04	15	44.55	5	44.55	44.55	10	2,199	0.45%
2019/06/27	0.4	44.80	0	0.00	44.80	0.4	2,290	0.02%
2019/06/25	0	0.00	4	46.25	46.25	-4	2,402	-0.17%
2019/06/24	0	0.00	1	45.10	45.50	-1	2,274	-0.04%
2019/06/21	0	0.00	1	44.15	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	3	44.35	44.20	-3	2,005	-0.15%
2019/06/19	0	0.00	60	43.58	43.65	-60	1,965	-3.05%
2019/06/17	0	0.00	61	42.01	42.20	-61	1,881	-3.24%
2019/06/14	0	0.00	1	41.40	41.40	-1	1,879	-0.05%
2019/06/13	1	41.30	6	41.90	41.45	-5	1,904	-0.26%
2019/06/12	3	42.05	90	42.17	42.20	-87	1,923	-4.52%
2019/06/11	5	42.20	2	42.20	42.20	3	1,914	0.16%
2019/06/10	2	41.35	0	0.00	41.30	2	1,893	0.11%
2019/06/03	0	0.00	120	40.94	41.10	-120	1,872	-6.41%	大賣/鉅額交易
2019/05/31	3	40.70	0	0.00	40.90	3	1,875	0.16%
2019/05/30	0	0.00	61	40.42	40.45	-61	1,870	-3.26%
2019/05/28	1	41.00	1	41.30	40.75	0	1,887	0.00%
2019/05/27	3	40.75	2	40.63	40.75	1	1,839	0.05%
2019/05/16	1	41.00	0	0.00	40.30	1	1,910	0.05%
2019/05/15	3	41.00	12	40.88	41.00	-9	1,899	-0.47%
2019/05/14	11	40.05	0	0.00	39.90	11	1,882	0.58%
2019/05/13	3	39.88	0	0.00	39.60	3	1,847	0.16%
2019/05/09	1	40.00	0	0.00	39.90	1	1,843	0.05%
2019/05/07	2	41.73	0	0.00	41.65	2	1,797	0.11%
2019/04/26	0	0.00	2	41.65	41.65	-2	1,777	-0.11%
2019/04/25	2	41.85	0	0.00	42.00	2	1,769	0.11%
2019/04/24	1	41.90	0	0.00	41.85	1	1,764	0.06%
2019/04/19	2	42.75	0	0.00	42.75	2	1,732	0.12%
2019/04/18	3	41.92	3	42.05	41.75	0	1,696	0.00%
2019/04/16	3	42.82	0	0.00	42.75	3	1,628	0.18%
2019/04/15	4	43.80	0	0.00	43.25	4	1,598	0.25%
2019/04/12	1	43.85	0	0.00	43.80	1	1,574	0.06%
2019/04/11	1	43.65	2	43.98	43.50	-1	1,579	-0.06%
2019/04/10	1	43.70	10	43.50	43.95	-9	1,548	-0.58%
2019/04/09	2	44.25	0	0.00	44.20	2	1,492	0.13%
2019/04/03	3	45.03	0	0.00	45.05	3	1,400	0.21%
2019/04/02	2	45.50	0	0.00	45.60	2	1,376	0.15%
2019/04/01	4	45.83	0	0.00	45.80	4	1,361	0.29%
2019/03/29	6	45.33	6	45.82	46.60	0	1,337	0.00%
2019/03/27	0	0.00	2	47.50	47.45	-2	1,229	-0.16%
2019/03/25	1	47.65	1	47.60	47.85	0	1,222	0.00%
2019/03/22	0	0.00	4.3	48.18	48.25	-4.3	1,209	-0.36%
2019/03/19	0	0.00	2	48.60	48.65	-2	1,189	-0.17%
2019/03/18	3	48.55	3	48.50	48.55	0	1,184	0.00%
2019/03/14	0	0.00	2	47.20	47.25	-2	1,118	-0.18%
2019/03/12	1	47.25	0	0.00	47.20	1	1,147	0.09%
2019/03/11	0	0.00	5	47.40	47.10	-5	1,157	-0.43%
2019/03/08	2.8	47.97	0	0.00	47.80	2.8	1,168	0.24%
2019/03/07	6	48.85	1	49.15	48.50	5	1,223	0.41%
2019/03/06	2	49.25	3.2	49.03	49.25	-1.2	1,225	-0.10%
2019/03/04	0	0.00	3	48.30	48.30	-3	1,226	-0.24%
2019/02/27	0.4	48.40	0	0.00	48.50	0.4	1,217	0.03%
2019/02/26	2	48.65	15	48.60	48.70	-13	1,207	-1.08%
2019/02/25	8	48.35	1	48.20	48.45	7	1,206	0.58%
2019/02/21	2	48.20	1	48.35	48.45	1	1,220	0.08%
2019/02/20	15	48.15	1	48.15	48.10	14	1,227	1.14%
2019/02/19	0	0.00	9	47.83	47.85	-9	1,212	-0.74%
2019/02/13	1	46.65	0.6	46.60	46.60	0.4	1,212	0.03%
2019/01/30	12	46.48	6	46.60	46.50	6	1,222	0.49%
2019/01/28	0	0.00	0.2	46.35	46.45	-0.2	1,196	-0.02%
2019/01/25	1	46.20	0	0.00	46.30	1	1,207	0.08%
2019/01/23	0	0.00	1	46.30	46.30	-1	1,212	-0.08%
2019/01/21	3	46.30	0	0.00	46.25	3	1,228	0.24%
2019/01/16	1.9	46.50	0	0.00	46.50	1.9	1,287	0.15%
2019/01/09	0	0.00	1	46.55	46.95	-1	1,367	-0.07%
2019/01/02	0	0.00	0.6	44.45	44.40	-0.6	1,640	-0.04%
2018/12/26	0.4	44.45	0	0.00	44.30	0.4	1,978	0.02%
2018/12/24	0	0.00	0	45.00	44.95	0	2,063	0.00%
2018/12/22	0	0.00	0.5	45.20	45.10	-0.5	2,104	-0.02%
2018/12/14	0	0.00	1	47.45	47.25	-1	2,400	-0.04%
2018/12/13	0	0.00	2	47.80	47.90	-2	2,460	-0.08%
2018/12/12	0	0.00	1	47.20	47.45	-1	2,507	-0.04%
2018/12/10	3	47.10	0	0.00	46.80	3	2,596	0.12%
2018/12/06	2	47.85	2	47.20	47.20	0	2,643	0.00%
2018/12/05	0	0.00	3	48.50	48.50	-3	2,663	-0.11%
2018/12/04	0	0.00	1	48.60	48.60	-1	2,662	-0.04%
2018/11/30	0	0.00	2	48.40	48.95	-2	2,651	-0.08%
2018/11/28	6	48.33	0	0.00	48.35	6	2,616	0.23%
2018/11/21	2	47.85	0	0.00	47.85	2	2,676	0.07%
2018/11/20	0	0.00	1	47.35	47.45	-1	2,711	-0.04%
2018/11/19	0	0.00	22	47.13	47.25	-22	2,797	-0.79%
2018/11/15	2	45.85	2	46.30	45.85	0	2,841	0.00%
2018/11/14	0	0.00	28	45.00	45.05	-28	2,835	-0.99%
2018/11/13	0	0.00	3	44.60	44.60	-3	2,896	-0.10%
2018/11/09	0	0.00	0.2	43.90	43.85	-0.2	2,932	-0.01%
2018/11/08	0.4	44.05	0	0.00	44.25	0.4	2,940	0.01%
2018/11/02	0	0.00	0.6	43.30	43.30	-0.6	3,052	-0.02%
2018/10/31	0	0.00	0.6	42.60	42.80	-0.6	3,049	-0.02%
2018/10/26	0.2	42.30	0.7	42.30	42.30	-0.5	3,093	-0.02%
2018/10/25	1	42.45	0	0.00	42.05	1	3,181	0.03%
2018/10/24	0	0.00	6	43.55	43.50	-6	3,242	-0.19%
2018/10/22	1	43.85	0	0.00	44.00	1	3,333	0.03%
2018/10/18	28	44.65	0	0.00	44.35	28	3,332	0.84%
2018/10/17	0	0.00	5	45.15	44.95	-5	3,329	-0.15%
2018/10/15	0.2	45.55	0	0.00	45.50	0.2	3,301	0.01%
2018/10/12	0	0.00	5	45.90	46.05	-5	3,288	-0.15%
2018/10/11	0	0.00	0.2	45.50	45.40	-0.2	3,248	-0.01%
2018/10/09	0.4	50.40	1.6	50.53	50.40	-1.2	3,134	-0.04%
2018/10/08	0.4	50.50	103	51.26	50.50	-102.6	3,142	-3.27%	大賣/鉅額交易
2018/09/26	0	0.00	1	35.75	35.75	-1	3,086	-0.03%
2018/09/25	210	35.96	37.2	35.86	35.95	172.8	3,035	5.69%	大買/鉅額交易
2018/09/21	0	0.00	3	35.15	35.15	-3	2,902	-0.10%
2018/09/20	5	35.00	0	0.00	34.70	5	2,886	0.17%
2018/09/19	3	35.45	0	0.00	35.30	3	2,877	0.10%
2018/09/14	0	0.00	1	34.95	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	8	34.24	34.80	-8	2,776	-0.29%
2018/09/07	1	33.60	0	0.00	33.45	1	2,866	0.03%
2018/09/06	2	33.65	0	0.00	33.80	2	2,880	0.07%
2018/09/05	1	33.90	0	0.00	33.75	1	2,908	0.03%
2018/09/04	1	34.05	0	0.00	34.20	1	2,911	0.03%
2018/09/03	1	34.20	2	34.15	34.10	-1	2,918	-0.03%
2018/08/31	1	34.25	1	34.35	34.60	0	2,917	0.00%
2018/08/30	0	0.00	3	34.45	34.45	-3	2,931	-0.10%
2018/08/29	5	34.45	0	0.00	34.50	5	3,008	0.17%
2018/08/28	0	0.00	90	34.18	34.25	-90	3,064	-2.94%
2018/08/27	0	0.00	0.6	34.10	34.10	-0.6	3,138	-0.02%
2018/08/23	0	0.00	119	34.41	34.50	-119	3,259	-3.65%	大賣/鉅額交易
2018/08/22	0	0.00	191	34.43	34.40	-191	3,302	-5.78%	大賣/鉅額交易
2018/08/21	0	0.00	200	34.34	34.45	-200	3,316	-6.03%	大賣/鉅額交易
2018/08/20	0	0.00	200	34.18	34.20	-200	3,316	-6.03%	大賣/鉅額交易
2018/08/15	2	34.35	2.4	34.44	34.30	-0.4	3,299	-0.01%
2018/08/14	0	0.00	10	33.80	34.00	-10	3,240	-0.31%
2018/08/13	0	0.00	1	33.65	33.40	-1	3,246	-0.03%
2018/08/10	1	33.80	0	0.00	33.90	1	3,247	0.03%
2018/08/08	10	34.45	1	34.45	34.35	9	3,257	0.28%
2018/08/01	0	0.00	1	34.10	33.70	-1	3,259	-0.03%
2018/07/31	1	33.95	1	33.65	33.95	0	3,217	0.00%
2018/07/24	0	0.00	2	33.50	33.55	-2	3,296	-0.06%
2018/07/23	1	33.00	2	33.00	33.00	-1	3,290	-0.03%
2018/07/20	2	34.83	0	0.00	34.90	2	3,248	0.06%
2018/07/19	0	0.00	2	35.15	34.90	-2	3,211	-0.06%
2018/07/16	0	0.00	1	35.10	34.95	-1	3,242	-0.03%
2018/07/13	2	35.10	0	0.00	35.20	2	3,289	0.06%
2018/07/11	2	34.60	0	0.00	34.60	2	3,474	0.06%
2018/07/10	0	0.00	2	34.80	34.70	-2	3,540	-0.06%
2018/07/09	1	34.25	0.9	34.40	34.50	0.1	3,609	0.00%
2018/07/06	3	33.62	2	33.70	33.50	1	3,807	0.02%
2018/07/05	1	33.80	0	0.00	33.80	1	3,893	0.02%
2018/07/04	0	0.00	2	34.25	34.20	-2	4,025	-0.05%
2018/07/03	2	34.35	0	0.00	34.25	2	4,200	0.05%
2018/06/27	1	35.10	0	0.00	34.70	1	4,224	0.02%
2018/06/26	5	35.19	0	0.00	35.05	5	4,254	0.12%
2018/06/25	2	35.85	0	0.00	35.65	2	4,274	0.05%
2018/06/21	0	0.00	1	35.90	36.00	-1	4,742	-0.02%
2018/06/20	3	35.52	0	0.00	35.85	3	4,803	0.06%
2018/06/19	0	0.00	1	35.80	35.60	-1	4,845	-0.02%
2018/06/13	0	0.00	1	36.00	35.80	-1	4,796	-0.02%
2018/06/06	1	37.15	11	37.02	37.15	-10	4,844	-0.21%
2018/06/05	1	36.50	2	36.75	36.75	-1	4,780	-0.02%
2018/06/04	0	0.00	1	36.40	36.45	-1	4,801	-0.02%
2018/06/01	0	0.00	0.2	35.85	35.95	-0.2	4,835	0.00%
2018/05/31	0	0.00	2	35.93	36.15	-2	4,804	-0.04%
2018/05/28	0	0.00	1	35.75	35.70	-1	4,756	-0.02%
2018/05/25	5	35.69	3	35.73	35.80	2	4,776	0.04%
2018/05/23	0	0.00	2	35.65	35.70	-2	4,811	-0.04%
2018/05/21	1	35.40	0	0.00	35.80	1	4,864	0.02%
2018/05/18	1	35.35	0	0.00	35.35	1	4,858	0.02%
2018/05/17	2	35.85	2	35.60	35.60	0	4,913	0.00%
2018/05/15	1	35.65	0	0.00	35.60	1	4,940	0.02%
2018/05/14	2	35.90	0	0.00	35.85	2	5,091	0.04%
2018/05/10	4	35.50	0	0.00	35.55	4	5,112	0.08%
2018/05/08	1	35.25	0	0.00	35.50	1	5,154	0.02%
2018/05/07	0	0.00	2	35.25	35.40	-2	5,185	-0.04%
2018/05/04	0	0.00	28	35.20	35.10	-28	5,199	-0.54%
2018/05/03	0	0.00	1	35.55	35.50	-1	5,208	-0.02%
2018/04/30	0	0.00	1	35.60	35.65	-1	5,294	-0.02%
2018/04/27	3	35.35	1	35.70	35.55	2	5,298	0.04%
2018/04/26	28	35.60	0	0.00	35.45	28	5,322	0.53%
2018/04/25	7	35.54	0	0.00	35.85	7	5,332	0.13%
2018/04/24	4	35.90	0	0.00	36.10	4	5,321	0.08%
2018/04/23	2	36.20	0	0.00	36.30	2	5,321	0.04%
2018/04/20	0	0.00	8	36.33	36.45	-8	5,356	-0.15%
2018/04/18	1	35.70	1	36.00	36.00	0	5,335	0.00%
2018/04/17	5	35.87	9	35.99	35.60	-4	5,330	-0.08%
2018/04/16	2	36.50	0	0.00	36.50	2	5,231	0.04%
2018/04/13	3	36.30	5	36.50	36.50	-2	5,228	-0.04%
2018/04/12	6	36.14	8	36.54	36.20	-2	5,221	-0.04%
2018/04/11	3	35.80	2	35.95	35.80	1	5,124	0.02%
2018/04/10	2	35.80	6	35.74	35.60	-4	5,051	-0.08%
2018/04/09	9	35.10	38	34.94	35.40	-29	4,957	-0.59%
2018/04/03	2	34.10	0	0.00	34.15	2	4,786	0.04%
2018/04/02	0	0.00	1	34.10	34.10	-1	4,791	-0.02%
2018/03/31	1	34.45	12	34.34	34.10	-11	4,784	-0.23%
2018/03/30	3	34.10	0	0.00	34.10	3	4,768	0.06%
2018/03/29	2	34.40	5.4	34.29	34.30	-3.4	4,727	-0.07%
2018/03/28	3	34.27	3	34.40	34.45	0	4,707	0.00%
2018/03/27	27	35.15	42	35.23	34.55	-15	4,635	-0.32%
2018/03/26	5	34.00	0	0.00	33.90	5	4,144	0.12%
2018/03/23	25	33.55	3	33.35	33.90	22	4,117	0.53%
2018/03/22	0	0.00	530	34.56	34.00	-530	4,039	-13.12%	大賣/鉅額交易
2018/03/19	4	33.90	1	33.95	33.90	3	3,880	0.08%
2018/03/16	6	33.68	2	33.70	33.65	4	3,862	0.10%
2018/03/15	327	33.93	5	33.83	33.90	322	3,810	8.45%	大買/鉅額交易
2018/03/14	3	33.58	1	33.45	33.40	2	3,735	0.05%
2018/03/13	1	33.60	0	0.00	33.55	1	3,726	0.03%
2018/03/12	205	33.74	4	33.65	33.70	201	3,719	5.40%	大買/鉅額交易
2018/03/09	0	0.00	142	33.43	33.25	-142	3,724	-3.81%	大賣/鉅額交易
2018/03/08	0	0.00	871	33.56	33.35	-871	3,730	-23.35%	大賣/鉅額交易
2018/03/07	521	33.19	4	33.05	33.20	517	3,665	14.11%	大買/鉅額交易
2018/03/06	0	0.00	1	32.50	32.60	-1	3,602	-0.03%
2018/03/05	488	32.87	0	0.00	32.35	488	3,664	13.32%	大買/鉅額交易
2018/03/02	0	0.00	10	32.35	32.40	-10	3,639	-0.27%
2018/03/01	0	0.00	10	32.60	32.50	-10	3,660	-0.27%
2018/02/27	2	32.55	1	32.40	32.15	1	3,672	0.03%
2018/02/26	0	0.00	1	32.80	32.80	-1	3,680	-0.03%
2018/02/23	1	32.45	0	0.00	32.25	1	3,682	0.03%
2018/02/21	0	0.00	5	31.50	31.65	-5	4,040	-0.12%
2018/02/12	6	30.93	6	30.60	30.95	0	4,479	0.00%
2018/02/08	7	30.90	0	0.00	30.70	7	4,450	0.16%
2018/02/07	5	30.90	0	0.00	30.85	5	4,550	0.11%
2018/02/06	18	31.24	3	31.13	30.70	15	4,537	0.33%
2018/02/05	13	32.47	0	0.00	32.45	13	4,464	0.29%
2018/02/02	2	32.85	1	32.85	32.80	1	4,430	0.02%
2018/01/29	0	0.00	1	33.75	33.65	-1	4,610	-0.02%
2018/01/26	0.6	33.60	0	0.00	33.65	0.6	4,610	0.01%
2018/01/25	0	0.00	1	34.10	33.95	-1	4,586	-0.02%
2018/01/24	1	33.50	1	33.55	33.50	0	4,539	0.00%
2018/01/22	0	0.00	12	33.50	33.55	-12	4,618	-0.26%
2018/01/19	1	33.30	2	33.15	33.20	-1	4,683	-0.02%
2018/01/17	0	0.00	3	33.83	33.80	-3	4,614	-0.07%
2018/01/16	1	33.90	0	33.75	33.95	1	4,600	0.02%
2018/01/15	3	33.58	2	33.60	33.65	1	4,564	0.02%
2018/01/12	0	0.00	2	33.40	33.40	-2	4,529	-0.04%
2018/01/11	5	33.57	3.2	33.34	33.35	1.8	4,519	0.04%
2018/01/10	0	0.00	3	33.40	33.30	-3	4,495	-0.07%
2018/01/09	0	0.00	4	33.30	33.30	-4	4,468	-0.09%
2018/01/08	3	33.27	22	33.34	33.30	-19	4,471	-0.42%
2018/01/05	284	32.99	310	32.75	33.10	-26	4,407	-0.59%	大買/大賣/
2018/01/04	3	32.47	14	32.52	32.55	-11	4,335	-0.25%
2018/01/03	0	0.00	31	32.40	32.40	-31	4,313	-0.72%
2018/01/02	2	31.85	0	0.00	32.00	2	4,252	0.05%