潤泰新 (9945)-元富券商分點個股進出

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
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286張
產業
上市其他類股
949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－元富券商分點個股進出

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

元富券商分點個股進出
元富券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	7	46.45	46.20	-7	6,103	-0.11%
2024/11/20	2	46.25	0	0.00	46.20	2	6,389	0.03%
2024/11/19	0	0.00	37	46.45	46.55	-37	6,536	-0.57%
2024/11/18	1	46.30	1	46.15	46.20	0	6,778	0.00%
2024/11/15	0	0.00	36.3	46.60	46.35	-36.3	6,900	-0.53%
2024/11/14	10	46.12	12	45.92	45.80	-2	7,093	-0.03%
2024/11/13	78.8	46.83	123	46.81	46.85	-44.2	7,173	-0.62%	大賣/
2024/11/12	178	47.61	176	47.55	47.50	2	7,460	0.03%	大買/大賣/
2024/11/11	122	48.15	45	48.08	48.20	77	7,534	1.02%	大買/
2024/11/08	73	47.64	11	47.89	47.50	62	7,596	0.82%
2024/11/06	1	46.70	0	0.00	46.70	1	7,958	0.01%
2024/11/01	0	0.00	2	47.13	47.15	-2	9,292	-0.02%
2024/10/30	0	0.00	10	46.35	46.50	-10	9,873	-0.10%
2024/10/29	5	46.35	0	0.00	46.80	5	10,286	0.05%
2024/10/24	0	0.00	7	47.15	47.05	-7	11,765	-0.06%
2024/10/22	31	47.22	4	47.20	47.25	27	13,277	0.20%
2024/10/21	9	47.45	56	48.18	47.45	-47	13,604	-0.35%
2024/10/18	13	48.50	56	48.47	48.30	-43	14,073	-0.31%
2024/10/17	40	48.30	97	48.19	48.20	-57	14,677	-0.39%
2024/10/16	59	47.23	26	47.13	47.35	33	15,751	0.21%
2024/10/15	6	47.95	70	47.83	47.90	-64	16,422	-0.39%
2024/10/14	40.8	46.85	0	0.00	46.90	40.8	16,907	0.24%
2024/10/09	10	47.25	0	0.00	47.70	10	17,758	0.06%
2024/10/08	60	47.58	18	47.92	47.95	42	17,828	0.24%
2024/10/07	6	47.90	50	47.80	48.45	-44	17,842	-0.25%
2024/10/04	14	47.77	15	47.60	47.80	-1	17,865	-0.01%
2024/10/01	0	0.00	42	48.72	48.25	-42	17,859	-0.24%
2024/09/30	46	48.70	92	48.65	48.95	-46	17,881	-0.26%
2024/09/27	19	48.12	93	48.00	48.20	-74	17,869	-0.41%
2024/09/26	16	48.02	49	48.06	48.00	-33	17,873	-0.18%
2024/09/25	57	47.81	100	47.73	47.90	-43	17,886	-0.24%
2024/09/24	19	47.18	60	47.23	47.35	-41	17,888	-0.23%
2024/09/23	60	46.67	66	46.85	46.95	-6	18,001	-0.03%
2024/09/20	139	47.40	139	47.78	47.50	0	17,966	0.00%	大買/大賣/
2024/09/19	225	48.54	195	48.68	49.25	30	17,660	0.17%	大買/大賣/
2024/09/18	28	47.56	44	47.32	47.45	-16	17,515	-0.09%
2024/09/16	50	47.43	0	0.00	47.20	50	17,591	0.28%
2024/09/13	0.3	46.90	21	47.04	46.95	-20.7	17,663	-0.12%
2024/09/12	0	0.00	12	46.71	46.50	-12	17,817	-0.07%
2024/09/11	50	45.85	0	0.00	45.85	50	17,935	0.28%
2024/09/10	30.1	45.13	150	45.23	45.00	-119.9	17,986	-0.67%	大賣/鉅額交易
2024/09/09	23	45.69	7	45.80	45.85	16	18,000	0.09%
2024/09/06	13	46.85	0	0.00	46.85	13	18,050	0.07%
2024/09/05	17	46.73	24	47.09	46.75	-7	18,399	-0.04%
2024/09/04	18	46.48	2.5	46.79	46.40	15.5	19,016	0.08%
2024/09/03	51	47.95	68	47.71	47.55	-17	19,740	-0.09%
2024/09/02	65	48.87	59	49.07	48.40	6	19,835	0.03%
2024/08/30	94	49.16	101.1	48.87	49.25	-7.1	19,898	-0.04%	大賣/
2024/08/29	5.6	48.20	10	48.29	48.20	-4.4	19,899	-0.02%
2024/08/28	49	48.53	31	48.18	48.65	18	19,946	0.09%
2024/08/27	0	0.00	29	47.99	48.20	-29	20,300	-0.14%
2024/08/26	4	48.38	82	48.44	47.95	-78	20,457	-0.38%
2024/08/23	52	47.91	60.1	47.64	48.10	-8.1	20,621	-0.04%
2024/08/22	75	47.65	56	47.27	47.65	19	20,803	0.09%
2024/08/21	80.1	48.12	141	47.85	47.75	-60.9	20,698	-0.29%	大賣/
2024/08/20	63	48.95	109	49.09	48.60	-46	20,668	-0.22%	大賣/
2024/08/19	53	50.17	75	50.10	49.80	-22	20,739	-0.11%
2024/08/16	11	50.19	55	50.14	50.30	-44	20,846	-0.21%
2024/08/15	72	49.74	63	49.75	49.25	9	20,953	0.04%
2024/08/14	178	50.41	167.1	50.08	49.85	10.9	21,276	0.05%	大買/大賣/
2024/08/13	56.3	47.95	232	48.14	48.10	-175.7	21,602	-0.81%	大賣/鉅額交易
2024/08/12	83	48.41	109	48.35	48.35	-26	22,421	-0.12%	大賣/
2024/08/09	17	48.30	21	48.27	47.20	-4	23,376	-0.02%
2024/08/08	11	46.58	166	46.38	46.60	-155	23,865	-0.65%	大賣/鉅額交易
2024/08/07	287	46.30	115.2	46.20	46.10	171.8	24,386	0.70%	大買/大賣/鉅額交易
2024/08/06	188.5	45.12	239	44.76	44.80	-50.5	24,376	-0.21%	大買/大賣/
2024/08/05	202.1	46.00	279.5	45.90	45.35	-77.4	24,069	-0.32%	大買/大賣/
2024/08/02	365	50.70	318	50.69	49.40	47	23,818	0.20%	大買/大賣/
2024/08/01	238	52.62	165.1	52.55	52.80	72.9	23,733	0.31%	大買/大賣/
2024/07/31	201	51.34	107	51.37	51.20	94	24,074	0.39%	大買/大賣/
2024/07/30	142	51.28	77	50.61	51.50	65	25,394	0.26%	大買/
2024/07/29	478.6	51.78	234	51.89	51.00	244.6	26,371	0.93%	大買/大賣/鉅額交易
2024/07/26	376	50.95	271.4	50.51	51.30	104.7	25,852	0.40%	大買/大賣/鉅額交易
2024/07/23	498.4	49.31	313	48.47	49.80	185.4	25,150	0.74%	大買/大賣/鉅額交易
2024/07/22	97	46.71	310	46.52	46.55	-213	24,823	-0.86%	大賣/鉅額交易
2024/07/19	627.3	48.21	173	48.38	48.05	454.3	24,512	1.85%	大買/大賣/鉅額交易
2024/07/18	633.2	49.67	227.4	49.53	49.40	405.8	24,073	1.69%	大買/大賣/鉅額交易
2024/07/17	1,352	49.22	373	48.91	49.40	979	23,523	4.16%	大買/大賣/鉅額交易
2024/07/16	1,317	46.26	662	45.54	46.50	655	22,641	2.89%	大買/大賣/鉅額交易
2024/07/15	288.3	47.04	123	47.16	46.40	165.3	22,146	0.75%	大買/大賣/鉅額交易
2024/07/12	446	47.65	91	47.54	46.70	355	21,931	1.62%	大買/鉅額交易
2024/07/11	262	46.10	83	45.92	45.75	179	21,284	0.84%	大買/鉅額交易
2024/07/10	82	45.04	12.3	45.01	45.30	69.7	21,163	0.33%
2024/07/09	132	44.11	71.4	43.74	44.15	60.7	21,110	0.29%	大買/
2024/07/08	0	0.00	20	44.21	44.20	-20	21,103	-0.09%
2024/07/05	27	44.82	44	44.79	44.65	-17	21,124	-0.08%
2024/07/04	77	45.57	106	45.24	45.15	-29	21,096	-0.14%	大賣/
2024/07/03	195	45.22	22	44.81	45.35	173	21,043	0.82%	大買/鉅額交易
2024/07/02	108	44.31	20	44.22	44.80	88	20,935	0.42%	大買/
2024/07/01	20	43.60	10	44.32	44.25	10	20,882	0.05%
2024/06/28	11	43.84	1	43.55	43.60	10	20,858	0.05%
2024/06/27	2.5	43.38	8	43.36	43.30	-5.5	20,812	-0.03%
2024/06/26	22.1	44.51	4.1	44.55	44.00	18	20,665	0.09%
2024/06/25	233	44.61	12	44.51	44.55	221	20,604	1.07%	大買/鉅額交易
2024/06/24	0	0.00	36.2	44.76	44.80	-36.2	20,567	-0.18%
2024/06/21	20	45.00	13	45.05	44.95	7	20,541	0.03%
2024/06/20	13.1	45.40	47	45.47	45.45	-33.9	20,485	-0.17%
2024/06/19	12	45.73	25	45.49	45.35	-13	20,455	-0.06%
2024/06/18	73	46.07	12	45.27	46.00	61	20,390	0.30%
2024/06/17	28	45.11	5	45.02	44.85	23	20,346	0.11%
2024/06/14	58	45.59	9	45.83	45.50	49	20,393	0.24%
2024/06/13	25.3	45.24	13	45.24	45.05	12.3	20,327	0.06%
2024/06/12	20	44.73	329	44.65	44.35	-309	20,310	-1.52%	大賣/鉅額交易
2024/06/11	312	48.01	770	46.92	45.85	-458	20,240	-2.26%	大買/大賣/鉅額交易
2024/06/07	301	47.60	57	47.16	47.55	244	19,610	1.24%	大買/鉅額交易
2024/06/06	94.2	45.26	34	44.87	45.05	60.2	18,810	0.32%
2024/06/05	27	45.10	6	44.93	45.15	21	18,715	0.11%
2024/06/04	63	44.82	258	44.32	44.90	-195	18,605	-1.05%	大賣/鉅額交易
2024/06/03	35	44.73	15	44.48	44.70	20	18,502	0.11%
2024/05/31	603	45.24	95	44.71	44.60	508	18,451	2.75%	大買/鉅額交易
2024/05/30	38.1	44.88	31	44.29	43.85	7.1	18,087	0.04%
2024/05/29	38	44.54	121	44.76	44.55	-83	17,968	-0.46%	大賣/
2024/05/28	127	45.15	6	45.28	45.40	121	17,733	0.68%	大買/鉅額交易
2024/05/27	2	43.93	12	43.87	43.80	-10	17,509	-0.06%
2024/05/24	35	43.75	24	43.55	43.65	11	17,380	0.06%
2024/05/23	49.1	43.65	453	43.41	43.25	-403.9	17,248	-2.34%	大賣/鉅額交易
2024/05/22	63	44.74	37	44.94	44.70	26	16,941	0.15%
2024/05/21	15	44.62	582	44.78	44.35	-567	16,725	-3.39%	大賣/鉅額交易
2024/05/20	32	45.67	155	45.62	45.30	-123	16,394	-0.75%	大賣/鉅額交易
2024/05/17	30	48.33	91	47.07	46.60	-61	15,907	-0.38%
2024/05/16	110	47.67	159.2	47.14	46.90	-49.2	15,266	-0.32%	大買/大賣/
2024/05/15	655	45.43	370	46.19	46.55	285	14,328	1.99%	大買/大賣/鉅額交易
2024/05/14	13	42.91	207	42.75	42.65	-194	13,293	-1.46%	大賣/鉅額交易
2024/05/13	574.4	42.85	291	41.79	43.90	283.4	12,576	2.25%	大買/大賣/鉅額交易
2024/05/10	78	40.52	224	40.68	40.50	-146	11,860	-1.23%	大賣/鉅額交易
2024/05/09	20.2	41.04	52	40.56	40.20	-31.9	11,642	-0.27%
2024/05/08	21.3	41.07	338	40.90	40.70	-316.7	11,406	-2.78%	大賣/鉅額交易
2024/05/07	26	42.33	220	41.90	41.80	-194	11,071	-1.75%	大賣/鉅額交易
2024/05/06	87	43.42	330	43.47	43.10	-243	10,526	-2.31%	大賣/鉅額交易
2024/05/03	181	42.52	495	42.46	42.45	-314	9,754	-3.22%	大買/大賣/鉅額交易
2024/05/02	418	41.97	143.1	41.45	42.25	274.9	8,177	3.36%	大買/大賣/鉅額交易
2024/04/30	236	39.39	152	38.89	38.45	84	6,856	1.23%	大買/大賣/
2024/04/29	92.1	38.68	151	38.71	38.75	-58.9	6,442	-0.91%	大賣/
2024/04/26	466.3	37.80	0	0.00	37.90	466.3	6,187	7.54%	大買/鉅額交易
2024/04/24	11	36.81	69	36.77	36.85	-58	5,939	-0.98%
2024/04/23	8	36.78	31	36.80	36.95	-23	5,998	-0.38%
2024/04/22	58	37.02	35	36.63	36.60	23	6,018	0.38%
2024/04/19	33	35.99	49	35.73	36.15	-16	5,776	-0.28%
2024/04/18	49	36.24	32	35.75	36.45	17	5,567	0.31%
2024/04/17	2	34.62	0	0.00	34.85	2	5,274	0.04%
2024/04/16	6.1	34.75	9	34.95	34.45	-2.9	5,263	-0.06%
2024/04/15	10.4	35.43	0	0.00	35.20	10.4	5,183	0.20%
2024/04/12	20	34.92	2	34.75	34.95	18	5,140	0.35%
2024/04/11	110.1	35.08	0	0.00	34.90	110.1	5,142	2.14%	大買/鉅額交易
2024/04/10	20	35.05	40	35.05	35.00	-20	5,094	-0.39%
2024/04/09	60	34.91	0	0.00	34.95	60	5,171	1.16%
2024/04/08	12.2	34.45	1.9	34.45	34.50	10.3	5,354	0.19%
2024/04/03	2	34.73	0	0.00	34.65	2	5,405	0.04%
2024/04/02	2.1	35.06	10	35.18	35.05	-7.9	5,487	-0.14%
2024/03/28	4	35.29	0	0.00	35.05	4	5,454	0.07%
2024/03/27	0	0.00	7	35.30	35.25	-7	5,412	-0.13%
2024/03/26	0	35.05	0	0.00	35.20	0	5,387	0.00%
2024/03/22	0	0.00	6	35.15	35.10	-6	5,335	-0.11%
2024/03/21	6	35.00	0.8	35.15	35.35	5.2	5,325	0.10%
2024/03/20	1	34.25	0	0.00	34.15	1	5,712	0.02%
2024/03/19	5.4	34.37	7	34.29	34.10	-1.6	5,745	-0.03%
2024/03/18	3.1	34.80	1	34.65	34.70	2.1	5,617	0.04%
2024/03/15	6	35.03	0.5	35.20	35.00	5.6	5,568	0.10%
2024/03/14	3.1	35.69	5.9	35.49	35.50	-2.8	5,457	-0.05%
2024/03/13	4.4	36.85	28	36.91	36.85	-23.6	5,191	-0.45%
2024/03/12	10	36.71	3	36.78	36.95	7	5,182	0.14%
2024/03/11	0	0.00	3.8	36.18	36.40	-3.8	5,193	-0.07%
2024/03/08	3.2	35.89	3.6	35.85	35.85	-0.4	5,166	-0.01%
2024/03/07	1	36.04	11	35.79	35.85	-10	5,293	-0.19%
2024/03/06	4	36.20	66	35.98	36.15	-62	5,262	-1.18%
2024/03/05	38	35.70	0.4	35.66	35.65	37.6	5,284	0.71%
2024/03/04	4.1	35.78	0.4	35.80	35.65	3.7	5,303	0.07%
2024/03/01	0.5	36.05	2	36.00	36.00	-1.5	5,261	-0.03%
2024/02/29	1.4	35.95	9.7	36.22	36.35	-8.3	5,261	-0.16%
2024/02/27	11.1	36.34	8	36.58	36.20	3.1	5,240	0.06%
2024/02/26	1	36.65	11	36.63	36.65	-10	5,247	-0.19%
2024/02/23	11	37.06	0	0.00	36.70	11	5,259	0.21%
2024/02/22	0	0.00	10	37.20	37.05	-10	5,303	-0.19%
2024/02/20	6	36.98	4	36.95	36.95	2	5,374	0.04%
2024/02/19	48	37.07	9	36.65	37.15	39	5,410	0.72%
2024/02/16	10.4	36.24	0	0.00	36.20	10.4	5,509	0.19%
2024/02/15	0.4	35.60	0	0.00	36.10	0.4	5,583	0.01%
2024/02/05	10.3	35.80	8	35.75	35.75	2.3	5,539	0.04%
2024/02/02	0	36.00	0	0.00	36.05	0	5,491	0.00%
2024/01/31	1	35.85	0	0.00	35.75	1	5,471	0.02%
2024/01/30	2	36.00	0	0.00	35.90	2	5,473	0.04%
2024/01/29	0	0.00	4	36.25	36.35	-4	5,475	-0.07%
2024/01/26	17	36.31	2	36.23	36.35	15	5,520	0.27%
2024/01/25	2.1	35.90	180.3	35.91	35.80	-178.2	5,497	-3.24%	大賣/鉅額交易
2024/01/24	20	36.00	1	36.20	36.00	19	5,483	0.35%
2024/01/23	1	35.75	2	35.75	35.60	-1	5,510	-0.02%
2024/01/22	1	35.45	9.9	35.58	35.45	-8.9	5,501	-0.16%
2024/01/19	10	35.31	19.5	35.38	35.45	-9.5	5,473	-0.17%
2024/01/18	2.1	34.95	0	0.00	34.80	2.1	5,448	0.04%
2024/01/17	15.1	35.15	0	0.00	34.90	15.1	5,386	0.28%
2024/01/16	2.2	36.08	23	36.29	35.90	-20.9	5,227	-0.40%
2024/01/15	7.4	37.11	0	0.00	37.00	7.4	5,090	0.15%
2024/01/12	0	0.00	10	36.97	36.90	-10	5,129	-0.19%
2024/01/11	25	37.21	0	0.00	37.00	25	5,185	0.48%
2024/01/09	0	0.00	174	37.30	37.20	-174	5,158	-3.37%	大賣/鉅額交易
2024/01/08	40	38.32	21	37.77	37.65	19	5,099	0.37%
2024/01/05	21	38.41	20	38.18	38.05	1	5,057	0.02%
2024/01/04	122	38.75	4	38.45	38.55	118	5,023	2.35%	大買/鉅額交易
2024/01/03	4	38.83	29	38.94	38.70	-25	5,005	-0.50%
2024/01/02	27	39.14	9.3	38.99	39.25	17.7	4,893	0.36%
2023/12/29	26	37.78	39	37.75	37.75	-13	4,681	-0.28%
2023/12/28	60	37.67	6	37.38	37.85	54	4,656	1.16%
2023/12/27	0	0.00	6	36.92	37.00	-6	4,579	-0.13%
2023/12/26	0	0.00	14.1	36.68	36.70	-14.1	4,532	-0.31%
2023/12/22	1	36.40	0	0.00	36.25	1	4,613	0.02%
2023/12/21	2	36.45	0	0.00	36.40	2	4,779	0.04%
2023/12/18	0	0.00	1	37.00	37.00	-1	4,835	-0.02%
2023/12/14	15	37.25	15	36.80	36.95	0	4,295	0.00%
2023/12/13	0.4	36.20	0	0.00	35.90	0.4	4,193	0.01%
2023/12/12	0.1	36.30	49	36.25	36.20	-48.9	4,244	-1.15%
2023/12/11	21	36.31	20	36.55	36.50	1	4,281	0.02%
2023/12/08	2	36.65	0	0.00	36.60	2	4,310	0.05%
2023/12/07	10	37.09	0	0.00	36.90	10	4,314	0.23%
2023/12/06	2	37.60	112	37.27	37.30	-110	4,430	-2.48%	大賣/鉅額交易
2023/12/05	1	36.85	1	36.75	36.75	0	4,490	0.00%
2023/12/04	33	37.13	1.1	36.28	37.15	31.9	4,754	0.67%
2023/11/30	1	35.75	0	0.00	35.80	1	4,809	0.02%
2023/11/29	0	0.00	102	35.86	35.85	-102	4,766	-2.14%	大賣/鉅額交易
2023/11/28	1	35.85	0	0.00	35.85	1	4,739	0.02%
2023/11/27	2	35.68	1	35.55	35.50	1	4,695	0.02%
2023/11/24	0	0.00	120	35.80	35.85	-120	4,687	-2.56%	大賣/鉅額交易
2023/11/22	1	35.60	6	35.65	35.75	-5	4,762	-0.10%
2023/11/21	0	0.00	9	35.75	35.95	-9	4,810	-0.19%
2023/11/20	4	35.85	0	0.00	35.80	4	4,752	0.08%
2023/11/17	1.4	36.80	148	36.82	36.90	-146.6	4,762	-3.08%	大賣/鉅額交易
2023/11/16	23	37.13	150	36.80	36.80	-127	4,779	-2.66%	大賣/鉅額交易
2023/11/15	4	36.70	163	36.57	36.70	-159	4,790	-3.32%	大賣/鉅額交易
2023/11/14	0.2	35.50	2	35.25	35.50	-1.8	4,642	-0.04%
2023/11/13	0	0.00	11.7	34.51	34.70	-11.7	4,594	-0.25%
2023/11/10	1.1	34.16	10	34.15	34.15	-8.9	4,577	-0.19%
2023/11/09	0	0.00	2	34.50	34.35	-2	4,623	-0.04%
2023/11/08	0	0.00	4	34.38	34.45	-4	4,705	-0.09%
2023/11/07	3	34.03	0	0.00	34.10	3	4,720	0.06%
2023/11/06	0	34.50	1.7	34.53	34.50	-1.7	4,754	-0.04%
2023/11/03	1	33.80	2.8	33.81	34.10	-1.8	4,757	-0.04%
2023/10/31	2.1	32.92	20	32.78	32.40	-17.9	4,855	-0.37%
2023/10/30	1	33.20	0	0.00	33.20	1	4,859	0.02%
2023/10/26	0.1	33.30	10	33.15	33.10	-9.9	4,967	-0.20%
2023/10/25	0.1	33.80	5	33.70	33.80	-4.9	5,042	-0.10%
2023/10/24	0	33.30	0	0.00	33.55	0	5,088	0.00%
2023/10/23	0.3	33.65	0	0.00	33.20	0.3	5,127	0.01%
2023/10/20	1.2	32.63	0	0.00	33.20	1.2	5,154	0.02%
2023/10/19	1.2	33.48	0	0.00	33.40	1.2	5,153	0.02%
2023/10/18	0.1	34.53	190.9	34.27	34.10	-190.8	5,155	-3.70%	大賣/鉅額交易
2023/10/17	5.6	34.88	0	0.00	34.65	5.6	5,158	0.11%
2023/10/16	0.1	35.23	5	35.35	35.35	-4.9	5,203	-0.09%
2023/10/13	0	35.45	0	0.00	35.40	0	5,276	0.00%
2023/10/12	0	0.00	0.9	35.60	35.75	-0.9	5,401	-0.02%
2023/10/11	0.9	35.27	0	0.00	35.35	0.9	5,433	0.02%
2023/10/05	0	0.00	0.8	34.45	34.25	-0.8	5,450	-0.01%
2023/10/04	2.2	34.36	10	34.10	34.00	-7.8	5,481	-0.14%
2023/10/03	10.1	34.85	10	34.95	34.90	0.1	5,447	0.00%
2023/10/02	0	35.40	0	0.00	35.20	0	5,416	0.00%
2023/09/28	0.1	35.33	0	0.00	35.20	0.1	5,433	0.00%
2023/09/27	10	35.80	0	0.00	35.20	10	5,440	0.18%
2023/09/26	14.3	35.91	48.4	35.63	35.30	-34.1	5,428	-0.63%
2023/09/25	3.3	37.09	0	0.00	36.70	3.3	5,280	0.06%
2023/09/13	0	35.00	31	35.13	34.90	-31	5,230	-0.59%
2023/09/12	1.1	34.85	0	0.00	35.00	1.1	5,285	0.02%
2023/09/11	0	34.80	0	0.00	34.75	0	5,299	0.00%
2023/09/08	10	34.75	1	34.80	34.80	9	5,338	0.17%
2023/09/07	31	35.09	10	35.15	35.00	21	5,454	0.39%
2023/09/06	1	35.70	20	35.75	35.60	-19	5,452	-0.35%
2023/09/05	5.1	35.96	0	0.00	36.40	5.1	5,413	0.09%
2023/09/04	6.4	36.30	3	36.05	36.10	3.4	5,409	0.06%
2023/09/01	3	36.90	0	0.00	36.60	3	5,424	0.06%
2023/08/31	68	36.81	3	36.80	36.85	65	5,542	1.17%
2023/08/30	0	0.00	165	36.58	36.60	-165	5,703	-2.89%	大賣/鉅額交易
2023/08/29	137	36.58	5	36.63	36.65	132	5,614	2.35%	大買/鉅額交易
2023/08/28	63	35.59	3	35.40	35.70	60	5,309	1.13%
2023/08/25	10	35.15	0	0.00	34.50	10	5,274	0.19%
2023/08/24	0	33.15	6	33.05	33.30	-6	5,180	-0.12%
2023/08/23	28.9	33.10	1	33.05	33.00	27.9	5,192	0.54%
2023/08/22	0.1	33.43	0	0.00	33.35	0.1	5,227	0.00%
2023/08/21	0	33.60	1	33.50	33.65	-1	5,272	-0.02%
2023/08/18	1.1	33.06	0	0.00	33.20	1.1	5,260	0.02%
2023/08/17	0.1	33.25	0	0.00	33.20	0.1	5,242	0.00%
2023/08/16	1.1	34.47	10	33.95	33.80	-8.9	5,159	-0.17%
2023/08/15	1	34.51	0	0.00	34.50	1	5,126	0.02%
2023/08/14	25	34.94	20	34.60	34.55	5	5,142	0.10%
2023/08/11	20	35.05	1	35.25	35.05	19	5,142	0.37%
2023/08/10	2.1	34.75	4	34.55	34.55	-1.9	5,136	-0.04%
2023/08/09	3.1	34.81	0	0.00	34.85	3.1	5,172	0.06%
2023/08/08	3.1	35.08	0	0.00	34.90	3.1	5,184	0.06%
2023/08/07	0	35.19	0	0.00	35.15	0	5,165	0.00%
2023/08/04	8	35.05	1	35.40	35.15	7	5,202	0.13%
2023/08/02	1.1	35.21	0	0.00	35.10	1.1	5,198	0.02%
2023/08/01	10.5	35.95	0	0.00	35.75	10.5	5,177	0.20%
2023/07/31	0.4	35.60	0	0.00	35.60	0.4	5,166	0.01%
2023/07/28	0	0.00	30	35.73	35.60	-30	5,157	-0.58%
2023/07/27	30	35.95	0	0.00	36.15	30	5,139	0.58%
2023/07/26	0.6	35.35	1	35.60	35.35	-0.4	5,079	-0.01%
2023/07/25	1	34.96	0	0.00	35.05	1	5,106	0.02%
2023/07/24	0	35.20	0	0.00	35.15	0	5,096	0.00%
2023/07/21	0	35.35	22	35.48	35.20	-22	5,073	-0.43%
2023/07/20	42	35.66	0	0.00	35.70	42	5,147	0.82%
2023/07/19	1.1	35.34	1	35.20	35.10	0.1	5,134	0.00%
2023/07/18	0.1	35.30	0	0.00	35.25	0.1	5,097	0.00%
2023/07/17	1	35.45	0	0.00	35.45	1	5,114	0.02%
2023/07/14	0	0.00	1	35.40	35.55	-1	5,150	-0.02%
2023/07/13	3.1	35.28	10	35.35	35.20	-6.9	5,183	-0.13%
2023/07/12	0.1	35.48	268	35.26	35.25	-267.9	5,162	-5.19%	大賣/鉅額交易
2023/07/11	8	36.05	4	36.00	35.70	4	5,168	0.08%
2023/07/10	14	35.99	35	35.91	35.85	-21	5,193	-0.40%
2023/07/07	1.1	35.26	6	35.28	35.40	-4.9	5,242	-0.09%
2023/07/06	38.1	35.76	6	35.93	35.55	32.1	5,242	0.61%
2023/07/05	4	36.54	0	0.00	36.15	4	5,169	0.08%
2023/07/04	0	0.00	0.3	36.00	36.00	-0.3	5,189	-0.01%
2023/06/30	1	35.85	0	0.00	35.95	1	5,333	0.02%
2023/06/29	1	36.00	0	0.00	35.95	1	5,349	0.02%
2023/06/28	0	0.00	3	36.05	36.15	-3	5,450	-0.06%
2023/06/27	1	35.80	5	36.00	35.95	-4	5,485	-0.07%
2023/06/20	0	0.00	2	36.05	36.15	-2	5,639	-0.04%
2023/06/19	0	0.00	81	36.30	36.30	-81	5,838	-1.39%
2023/06/16	13	36.17	0	0.00	36.05	13	6,138	0.21%
2023/06/15	1	36.30	2	36.30	36.70	-1	6,667	-0.01%
2023/06/14	3	36.43	0	0.00	36.50	3	6,906	0.04%
2023/06/13	70	36.80	2.1	36.58	36.75	67.9	7,974	0.85%
2023/06/09	2	36.23	0	0.00	36.10	2	7,948	0.03%
2023/06/08	0	0.00	10.4	36.45	36.25	-10.4	7,979	-0.13%
2023/06/06	2	36.93	65	36.57	37.00	-63	7,968	-0.79%
2023/06/05	98	36.79	2	36.95	36.95	96	7,832	1.23%
2023/06/01	0.5	34.90	2	34.90	34.90	-1.5	7,550	-0.02%
2023/05/30	0.4	35.05	6	35.10	35.05	-5.6	7,560	-0.07%
2023/05/26	1.3	35.03	2	34.85	34.90	-0.8	7,707	-0.01%
2023/05/25	1.2	35.21	1	35.15	35.15	0.2	7,703	0.00%
2023/05/24	1	35.60	0	0.00	35.70	1	7,686	0.01%
2023/05/23	1	35.70	0	0.00	35.70	1	7,678	0.01%
2023/05/18	1	35.50	16	35.40	35.45	-15	7,642	-0.20%
2023/05/17	7	35.29	18	35.11	35.35	-11	7,640	-0.14%
2023/05/16	20.1	35.12	2	35.00	35.10	18.1	7,567	0.24%
2023/05/15	11.3	34.17	2	34.30	34.50	9.3	7,585	0.12%
2023/05/12	3.1	34.84	1	34.85	34.85	2.1	7,513	0.03%
2023/05/11	2.3	35.24	10	35.20	35.20	-7.8	7,470	-0.10%
2023/05/10	0.1	35.55	0	0.00	35.50	0.1	7,450	0.00%
2023/05/09	1.3	35.88	6	35.85	35.75	-4.8	7,428	-0.06%
2023/05/08	7	35.84	1	35.65	35.80	6	7,447	0.08%
2023/05/05	1	35.55	11	35.73	35.60	-10	7,437	-0.13%
2023/05/04	9.4	35.70	0	0.00	35.80	9.4	7,481	0.13%
2023/05/03	1	35.40	3.9	35.35	35.35	-2.9	7,492	-0.04%
2023/05/02	10	35.58	2	35.50	35.50	8	7,619	0.10%
2023/04/28	3.1	35.80	46	35.66	35.80	-42.9	7,729	-0.56%
2023/04/27	12	35.46	2	35.45	35.50	10	7,726	0.13%
2023/04/26	3	35.43	3	35.45	35.65	0	7,742	0.00%
2023/04/25	2	36.15	4	36.19	35.40	-2	7,724	-0.03%
2023/04/24	2	35.50	5	35.33	35.55	-3	7,638	-0.04%
2023/04/21	2	35.15	10	35.10	35.15	-8	7,666	-0.10%
2023/04/20	3	35.13	0	0.00	35.05	3	7,657	0.04%
2023/04/19	3	35.37	10	35.65	35.45	-7	7,673	-0.09%
2023/04/18	3	35.62	0	0.00	35.50	3	7,615	0.04%
2023/04/17	1	36.00	19	35.95	35.95	-18	7,572	-0.24%
2023/04/14	27	36.03	0	0.00	36.10	27	7,546	0.36%
2023/04/13	1.1	36.00	63	35.87	35.90	-61.9	7,542	-0.82%
2023/04/12	40	36.06	12	35.83	36.15	28	7,539	0.37%
2023/04/11	34.5	35.62	1	35.75	35.85	33.5	7,476	0.45%
2023/04/10	0	0.00	5	35.78	35.50	-5	7,443	-0.07%
2023/04/07	12	35.55	4	35.60	35.65	8	7,407	0.11%
2023/04/06	10	35.20	15	35.31	35.15	-5	7,338	-0.07%
2023/03/31	26	35.66	18	35.41	35.35	8	7,291	0.11%
2023/03/30	12.4	35.07	13	35.20	35.05	-0.6	7,236	-0.01%
2023/03/29	7	35.11	0	0.00	34.90	7	7,244	0.10%
2023/03/28	9	35.36	13	35.36	35.20	-4	7,227	-0.06%
2023/03/27	5	35.53	3	35.38	35.50	2	7,223	0.03%
2023/03/24	0	0.00	3	35.80	35.85	-3	7,204	-0.04%
2023/03/23	4	35.66	31	35.68	35.85	-27	7,168	-0.38%
2023/03/22	6	35.63	49	35.66	35.95	-43	7,126	-0.60%
2023/03/21	40	35.33	30.5	35.23	35.65	9.6	6,984	0.14%
2023/03/20	17.8	34.28	53	34.72	34.30	-35.2	6,702	-0.52%
2023/03/17	85	36.26	86	36.38	36.25	-1	6,127	-0.02%
2023/03/16	256.9	36.50	125	36.71	36.25	131.9	5,954	2.22%	大買/大賣/鉅額交易
2023/03/15	17	38.35	0	0.00	38.35	17	4,988	0.34%
2023/03/14	31	42.60	1	42.70	42.60	30	4,968	0.60%
2023/03/13	20	42.75	1	42.80	43.00	19	5,011	0.38%
2023/03/10	3	43.57	120	43.25	43.25	-117	5,008	-2.34%	大賣/鉅額交易
2023/03/09	0	44.00	0	0.00	44.10	0	4,978	0.00%
2023/03/08	0	43.90	5	43.93	44.00	-5	5,069	-0.10%
2023/03/07	3	44.08	9	44.09	44.10	-6	5,083	-0.12%
2023/03/03	4.1	43.21	2	43.25	43.25	2.1	5,086	0.04%
2023/03/02	3	43.30	1	43.15	43.30	2	5,100	0.04%
2023/03/01	13	43.36	0	0.00	43.60	13	5,047	0.26%
2023/02/24	0	44.45	0	0.00	44.45	0	4,887	0.00%
2023/02/23	0	44.60	3.1	44.65	44.50	-3.1	4,861	-0.06%
2023/02/22	0	44.20	2	44.23	44.20	-2	4,838	-0.04%
2023/02/20	3	43.75	5	44.23	44.40	-2	5,036	-0.04%
2023/02/17	1.1	43.96	2	44.05	44.10	-1	5,103	-0.02%
2023/02/16	1	44.20	5	44.15	44.10	-4	5,221	-0.08%
2023/02/15	2	44.05	1	43.95	44.00	1	5,355	0.02%
2023/02/14	1	44.30	26	44.04	44.25	-25	5,390	-0.46%
2023/02/13	6	44.02	21	44.10	44.05	-15	5,538	-0.27%
2023/02/10	0.1	44.55	0	0.00	44.40	0.1	5,566	0.00%
2023/02/09	0	0.00	1	44.85	44.75	-1	5,622	-0.02%
2023/02/08	11.1	44.75	1	44.70	44.75	10.1	5,670	0.18%
2023/02/07	2	44.75	1	44.65	44.65	1	5,700	0.02%
2023/02/06	1.5	45.10	1	44.70	44.70	0.5	5,741	0.01%
2023/02/03	3	45.18	4	45.08	45.10	-1	5,764	-0.02%
2023/02/02	2	45.38	5	45.41	45.40	-3	5,807	-0.05%
2023/02/01	0	0.00	7	45.01	45.30	-7	5,868	-0.12%
2023/01/31	10	44.98	10	45.32	44.75	0	6,156	0.00%
2023/01/30	14	43.90	17.3	44.60	44.70	-3.3	6,185	-0.05%
2023/01/17	0	0.00	10	43.85	43.90	-10	6,144	-0.16%
2023/01/16	2	43.50	16	43.70	43.55	-14	6,200	-0.23%
2023/01/13	22	43.38	0.5	43.45	43.35	21.5	6,238	0.34%
2023/01/12	0	0.00	16	43.30	43.30	-16	6,316	-0.25%
2023/01/11	9	43.35	5	43.75	43.35	4	6,377	0.06%
2023/01/10	8	43.11	1	43.25	43.30	7	6,394	0.11%
2023/01/09	0	0.00	19	43.88	43.75	-19	6,410	-0.30%
2023/01/05	3	43.02	1	43.70	43.00	2	6,835	0.03%
2023/01/04	1	43.40	1	43.35	43.35	0	6,948	0.00%
2023/01/03	5	42.53	3	43.10	43.55	2	7,003	0.03%
2022/12/30	0	0.00	3	43.32	43.25	-3	6,996	-0.04%
2022/12/29	1.1	42.75	0	0.00	42.65	1.1	7,015	0.01%
2022/12/28	10	43.28	0	0.00	43.15	10	7,027	0.14%
2022/12/27	0	0.00	12	44.00	43.90	-12	7,143	-0.17%
2022/12/23	1	43.50	0	0.00	43.65	1	7,254	0.01%
2022/12/22	0	0.00	16	44.40	44.35	-16	7,273	-0.22%
2022/12/21	0	0.00	1	42.95	43.15	-1	7,318	-0.01%
2022/12/20	25.1	42.98	2.2	42.61	42.50	22.9	7,291	0.31%
2022/12/19	1	44.43	1	44.00	44.00	0	7,328	0.00%
2022/12/16	1	44.45	10	44.58	44.40	-9	7,295	-0.12%
2022/12/14	4	45.33	15	44.99	45.00	-11	7,264	-0.15%
2022/12/13	1	44.75	11	44.62	44.45	-10	7,239	-0.14%
2022/12/12	7	44.41	12	44.38	44.35	-5	7,191	-0.07%
2022/12/09	19	44.89	10	44.85	44.85	9	7,209	0.12%
2022/12/08	3.1	44.40	8	44.50	44.50	-4.9	7,180	-0.07%
2022/12/07	3	45.75	2	45.65	45.60	1	7,113	0.01%
2022/12/06	1.1	46.80	5	46.71	46.45	-4	6,971	-0.06%
2022/12/02	3	46.32	1	46.60	45.95	2	6,853	0.03%
2022/12/01	0.5	46.55	0	0.00	46.35	0.5	6,845	0.01%
2022/11/30	4	45.96	2	46.10	46.15	2	6,800	0.03%
2022/11/29	1	45.65	0	0.00	45.90	1	6,709	0.01%
2022/11/28	1	45.05	1	44.70	45.25	0	6,788	0.00%
2022/11/22	0	44.10	1	43.95	43.95	-1	6,859	-0.01%
2022/11/21	1	44.50	0	0.00	44.10	1	6,880	0.01%
2022/11/18	0	0.00	11	44.35	44.45	-11	6,867	-0.16%
2022/11/17	2	43.75	0	0.00	43.95	2	6,861	0.03%
2022/11/16	11	44.34	0	0.00	44.25	11	6,816	0.16%
2022/11/15	1	45.30	1	45.30	45.50	0	6,702	0.00%
2022/11/14	14	45.36	26	45.30	45.25	-12	6,637	-0.18%
2022/11/11	5	43.97	7	44.39	44.65	-2	6,548	-0.03%
2022/11/10	8.1	43.33	0	0.00	43.30	8.1	6,453	0.12%
2022/11/09	8.6	43.99	0	0.00	43.60	8.6	6,546	0.13%
2022/11/08	13	42.82	1	43.65	43.45	12	6,489	0.18%
2022/11/07	1	41.15	13	41.49	41.80	-12	6,546	-0.18%
2022/11/04	6	40.00	0	0.00	40.70	6	6,674	0.09%
2022/11/03	6	40.33	1	40.40	40.35	5	6,784	0.07%
2022/11/02	0	0.00	7	40.64	40.90	-7	6,852	-0.10%
2022/11/01	1.1	39.69	0	0.00	40.00	1.1	6,873	0.02%
2022/10/31	9.2	39.65	2	39.95	39.60	7.2	6,907	0.10%
2022/10/28	10	40.31	0	0.00	40.00	10	6,976	0.14%
2022/10/27	16.5	39.85	23	40.08	40.35	-6.5	7,020	-0.09%
2022/10/26	32	57.97	175	58.00	58.00	-143	6,861	-2.08%	大賣/鉅額交易
2022/10/25	3.2	58.04	1	58.10	58.10	2.2	7,285	0.03%
2022/10/24	3	59.77	49	60.73	59.00	-46	7,298	-0.63%
2022/10/21	0	0.00	152	60.65	60.40	-152	7,271	-2.09%	大賣/鉅額交易
2022/10/20	3	57.50	105	60.43	60.50	-102	7,414	-1.38%	大賣/鉅額交易
2022/10/19	1	59.90	0	0.00	58.80	1	7,709	0.01%
2022/10/18	3	59.10	4	58.75	59.00	-1	8,120	-0.01%
2022/10/17	2	54.95	3	55.63	57.40	-1	9,704	-0.01%
2022/10/14	1	56.00	9.3	56.38	56.50	-8.3	9,729	-0.09%
2022/10/13	5	54.66	1	53.30	54.70	4	10,220	0.04%
2022/10/12	5	55.12	3.1	56.05	56.60	1.9	9,827	0.02%
2022/10/11	1.1	51.57	10	52.10	51.50	-8.9	9,732	-0.09%
2022/10/07	0.1	53.40	0	0.00	53.60	0.1	9,688	0.00%
2022/10/06	5	52.86	4	52.68	53.10	1	9,659	0.01%
2022/10/05	0	0.00	4	51.68	51.40	-4	9,655	-0.04%
2022/10/04	2.1	49.04	2	49.80	50.30	0.1	9,677	0.00%
2022/10/03	1	50.20	1	50.80	49.85	0	9,596	0.00%
2022/09/30	4	51.40	3	50.80	51.40	1	9,546	0.01%
2022/09/29	0	0.00	3	52.10	51.40	-3	9,562	-0.03%
2022/09/28	3.8	50.68	7	51.90	50.60	-3.2	9,600	-0.03%
2022/09/27	5	53.62	4	53.78	53.70	1	9,542	0.01%
2022/09/26	3	53.23	16	53.50	53.50	-13	9,574	-0.14%
2022/09/23	0.2	56.80	0	0.00	56.10	0.2	9,574	0.00%
2022/09/22	3.2	56.62	0	0.00	56.50	3.2	9,599	0.03%
2022/09/21	0.1	58.50	10	58.23	58.40	-9.9	9,561	-0.10%
2022/09/20	18	59.09	0.2	58.80	58.90	17.8	9,553	0.19%
2022/09/19	3.3	58.46	1	58.00	58.00	2.3	9,556	0.02%
2022/09/15	0.1	59.20	1	60.00	60.30	-1	9,578	-0.01%
2022/09/14	1.2	58.75	0	0.00	59.00	1.2	9,595	0.01%
2022/09/13	2.1	60.70	0	0.00	60.70	2.1	9,604	0.02%
2022/09/12	0.1	60.60	5.2	60.44	60.30	-5.1	9,658	-0.05%
2022/09/08	1	60.20	11	60.25	60.30	-10	9,752	-0.10%
2022/09/06	10	59.89	0	0.00	60.00	10	9,736	0.10%
2022/09/05	1	58.60	4	59.60	59.90	-3	9,788	-0.03%
2022/09/02	8	59.36	6	60.25	59.20	2	9,859	0.02%
2022/09/01	11.1	60.79	1	61.20	61.30	10.1	9,779	0.10%
2022/08/31	0.1	63.70	1	63.80	63.10	-0.9	9,717	-0.01%
2022/08/29	1	62.70	4	62.58	62.80	-3	9,725	-0.03%
2022/08/26	0.1	64.30	6.4	63.73	64.30	-6.3	9,730	-0.06%
2022/08/23	3.9	62.10	1	61.80	61.80	2.9	9,953	0.03%
2022/08/22	2	63.25	3	63.20	63.20	-1	10,007	-0.01%
2022/08/19	1.2	62.03	4	62.10	63.00	-2.8	10,012	-0.03%
2022/08/18	4.3	62.60	4	62.63	63.00	0.3	10,003	0.00%
2022/08/17	2.4	63.58	2	63.30	63.30	0.4	9,993	0.00%
2022/08/16	16.1	63.29	32	62.95	63.50	-15.9	9,996	-0.16%
2022/08/15	12.8	64.46	46	64.37	64.90	-33.2	9,864	-0.34%
2022/08/12	26.4	63.07	32	62.73	63.00	-5.6	9,811	-0.06%
2022/08/11	159	63.62	5.2	63.73	64.50	153.8	9,774	1.57%	大買/鉅額交易
2022/08/10	150	61.03	7.1	61.05	61.50	142.9	9,669	1.48%	大買/鉅額交易
2022/08/09	204	59.95	3	59.07	60.00	201	9,575	2.10%	大買/鉅額交易
2022/08/08	0	0.00	2	58.10	58.00	-2	9,580	-0.02%
2022/08/05	0.2	57.27	13	57.42	57.70	-12.8	9,675	-0.13%
2022/08/04	7.4	54.97	1	55.50	56.00	6.4	9,803	0.06%
2022/08/03	40.6	57.11	12	57.23	56.40	28.6	9,749	0.29%
2022/08/02	204.3	58.19	55	58.18	57.90	149.3	9,726	1.54%	大買/鉅額交易
2022/08/01	596.4	55.13	10.8	57.19	57.90	585.6	9,782	5.99%	大買/鉅額交易
2022/07/29	1.5	54.80	10	54.80	54.80	-8.5	9,333	-0.09%
2022/07/28	6.4	60.82	10	60.70	60.80	-3.6	9,592	-0.04%
2022/07/27	14.1	60.21	5	60.70	60.80	9.1	9,631	0.09%
2022/07/26	92.5	61.03	191.2	61.18	61.10	-98.6	9,605	-1.03%	大賣/
2022/07/25	26.5	57.53	26	57.65	59.60	0.5	9,320	0.01%
2022/07/22	1,683.4	58.17	1,570	57.39	58.00	113.4	9,034	1.25%	大買/大賣/鉅額交易
2022/07/21	1.3	59.20	5.8	59.20	59.20	-4.5	8,254	-0.05%
2022/07/20	67.2	66.57	32.1	67.21	65.70	35.1	8,214	0.43%
2022/07/19	0.1	72.80	0	0.00	72.90	0.1	7,723	0.00%
2022/07/18	23	72.18	1	71.60	72.80	22	7,758	0.28%
2022/07/15	3.2	70.90	9	71.01	70.90	-5.8	7,754	-0.08%
2022/07/13	0.2	71.20	5	71.28	71.20	-4.8	7,796	-0.06%
2022/07/12	11	69.19	1	69.00	69.10	10	7,877	0.13%
2022/07/11	12.3	69.40	2	69.40	69.40	10.3	7,850	0.13%
2022/07/08	3.2	71.20	8	70.81	70.90	-4.9	7,817	-0.06%
2022/07/07	7	70.33	6	70.87	71.00	1	7,858	0.01%
2022/07/06	11.1	70.83	2	70.25	69.90	9.1	8,040	0.11%
2022/07/05	3.1	71.26	2	71.40	71.40	1.1	8,002	0.01%
2022/07/04	5.1	70.91	7	70.53	71.40	-2	7,999	-0.02%
2022/07/01	6.4	71.11	11	71.54	70.30	-4.7	8,025	-0.06%
2022/06/30	1	74.20	5	73.80	73.40	-4	7,927	-0.05%
2022/06/29	3	74.80	23	74.95	74.80	-20	7,915	-0.25%
2022/06/28	0	0.00	3	74.87	74.80	-3	7,956	-0.04%
2022/06/27	26	75.50	1	75.50	75.50	25	8,050	0.31%
2022/06/24	10.2	74.79	0	0.00	74.50	10.2	8,124	0.13%
2022/06/23	4.2	71.92	2	72.80	72.70	2.2	8,146	0.03%
2022/06/22	1	73.80	0	0.00	72.70	1	8,246	0.01%
2022/06/21	8	74.40	1	74.30	74.40	7	8,256	0.08%
2022/06/20	4.3	73.06	0	0.00	72.60	4.3	8,320	0.05%
2022/06/17	5	74.78	3	74.93	74.30	2	8,386	0.02%
2022/06/16	4	76.13	12	75.71	75.70	-8	8,421	-0.09%
2022/06/14	4	76.68	3	76.53	77.30	1	8,740	0.01%
2022/06/13	7	76.50	3	76.60	75.70	4	8,821	0.05%
2022/06/10	0	0.00	2	78.45	78.50	-2	8,757	-0.02%
2022/06/09	64	78.33	4	78.23	78.40	60	8,756	0.69%
2022/06/08	22	77.90	0	0.00	77.90	22	8,770	0.25%
2022/06/07	1	77.10	4	77.20	77.80	-3	8,799	-0.03%
2022/06/06	1.6	76.47	0	0.00	77.60	1.6	8,844	0.02%
2022/06/02	2.4	75.97	3	76.27	76.20	-0.6	8,997	-0.01%
2022/06/01	1	77.10	1	76.10	76.10	0	9,142	0.00%
2022/05/31	8.2	76.21	2	77.10	77.10	6.2	9,138	0.07%
2022/05/30	39.8	74.59	3.1	74.37	75.00	36.8	9,004	0.41%
2022/05/27	0	0.00	1	73.10	72.80	-1	8,955	-0.01%
2022/05/26	0	0.00	1	72.00	72.00	-1	9,021	-0.01%
2022/05/25	2	72.25	1	72.20	72.50	1	9,173	0.01%
2022/05/24	7	72.17	0	0.00	71.70	7	9,462	0.07%
2022/05/23	2	72.60	0	0.00	72.70	2	9,605	0.02%
2022/05/20	11	72.72	2	73.00	72.70	9	9,745	0.09%
2022/05/19	4	72.12	23	72.00	71.90	-19	9,872	-0.19%
2022/05/18	0	0.00	14.8	73.32	73.80	-14.8	9,887	-0.15%
2022/05/17	12.1	70.99	2	70.95	71.30	10.1	9,881	0.10%
2022/05/16	9.1	70.73	6.3	70.43	70.20	2.8	9,838	0.03%
2022/05/13	28.3	71.13	5	71.18	71.50	23.3	9,759	0.24%
2022/05/12	15.5	70.91	4	70.35	69.80	11.5	9,667	0.12%
2022/05/11	6	73.93	9	73.93	73.40	-3	9,487	-0.03%
2022/05/10	17	73.41	15	73.06	74.30	2	9,478	0.02%
2022/05/09	19.8	74.76	4	75.75	74.00	15.8	9,401	0.17%
2022/05/06	7.2	75.92	7	76.01	76.40	0.2	9,293	0.00%
2022/05/05	135.1	77.47	123.2	77.31	77.70	11.9	9,294	0.13%	大買/大賣/
2022/05/04	1	79.90	2	80.40	80.30	-1	8,937	-0.01%
2022/05/03	10.4	79.39	31	80.00	79.60	-20.6	8,877	-0.23%
2022/04/29	21.3	77.96	5	78.22	78.30	16.3	8,755	0.19%
2022/04/28	16.1	77.89	13	77.36	77.50	3.1	8,743	0.04%
2022/04/27	27.6	77.55	1,776.1	79.19	78.90	-1,748.5	8,590	-20.35%	大賣/鉅額交易
2022/04/26	1,758	74.50	6.4	74.50	74.50	1,751.6	7,745	22.61%	大買/鉅額交易
2022/04/25	42.2	67.40	18	67.41	67.80	24.2	7,794	0.31%
2022/04/22	3.5	69.11	0	0.00	69.10	3.5	7,749	0.05%
2022/04/21	4.3	69.97	0	0.00	69.90	4.3	7,781	0.06%
2022/04/20	2	70.40	0	0.00	70.30	2	7,799	0.03%
2022/04/19	1.1	70.62	0	0.00	70.20	1.1	7,905	0.01%
2022/04/18	6.5	70.77	12.2	70.32	69.80	-5.7	8,173	-0.07%
2022/04/15	1	72.80	4	73.00	72.50	-3	8,063	-0.04%
2022/04/13	2	74.25	0	0.00	74.30	2	8,065	0.02%
2022/04/12	17	74.57	0	0.00	73.20	17	8,002	0.21%
2022/04/11	3	77.80	0	0.00	77.80	3	7,785	0.04%
2022/04/08	1.2	79.27	22	78.75	79.10	-20.8	7,767	-0.27%
2022/04/07	4	78.78	12	78.08	77.50	-8	7,746	-0.10%
2022/04/06	1	78.53	6	79.13	79.80	-5	7,673	-0.06%
2022/04/01	1	79.30	0	0.00	79.10	1	7,626	0.01%
2022/03/31	0	0.00	4	79.20	79.30	-4	7,628	-0.05%
2022/03/30	6.4	79.58	3.1	79.17	79.10	3.3	7,624	0.04%
2022/03/29	1	78.20	3	79.07	79.20	-2	7,527	-0.03%
2022/03/28	3	76.23	10	76.40	77.20	-7	7,434	-0.09%
2022/03/25	7	76.96	6	77.17	77.20	1	7,414	0.01%
2022/03/24	1	74.80	3	75.23	75.10	-2	7,271	-0.03%
2022/03/23	0.1	74.70	2	74.55	74.90	-1.9	7,250	-0.03%
2022/03/22	1.5	73.48	1	73.10	73.60	0.5	7,157	0.01%
2022/03/21	11	72.63	6	71.33	71.90	5	7,055	0.07%
2022/03/18	7	73.00	12	73.00	73.00	-5	6,990	-0.07%
2022/03/17	5	70.80	1	70.80	70.80	4	6,786	0.06%
2022/03/16	7.9	69.92	5	70.00	70.10	2.9	6,737	0.04%
2022/03/15	1	71.70	0	0.00	71.70	1	6,594	0.02%
2022/03/14	0	0.00	0	72.50	72.10	0	6,578	0.00%
2022/03/10	2	71.60	2	71.25	71.90	0	6,630	0.00%
2022/03/09	0	0.00	2	69.95	69.90	-2	6,627	-0.03%
2022/03/08	9.2	67.80	7	67.69	67.60	2.2	6,590	0.03%
2022/03/07	6.5	70.57	0	0.00	70.60	6.5	6,421	0.10%
2022/03/04	0	73.40	14	73.11	73.30	-14	6,411	-0.22%
2022/03/03	21.1	73.61	4.1	73.45	73.60	17	6,550	0.26%
2022/03/02	1	71.80	0	0.00	72.40	1	6,620	0.02%
2022/03/01	4	71.60	1	72.20	72.00	3	6,599	0.05%
2022/02/25	13	71.73	12	71.20	71.60	1	6,532	0.02%
2022/02/24	15	72.81	24.1	72.69	71.50	-9.1	6,388	-0.14%
2022/02/23	5	72.82	13.1	73.88	74.40	-8.1	6,141	-0.13%
2022/02/22	10.7	71.46	8	71.76	71.80	2.7	6,098	0.04%
2022/02/21	8.3	70.76	6	71.00	71.90	2.3	5,982	0.04%
2022/02/18	4	69.65	4.1	69.80	69.90	-0.1	5,863	0.00%
2022/02/17	3.4	68.75	4	68.78	68.80	-0.6	5,808	-0.01%
2022/02/16	3.3	67.97	2	67.90	67.80	1.3	5,947	0.02%
2022/02/15	2	67.95	1	67.70	67.50	1	6,047	0.02%
2022/02/14	3.2	67.41	3	67.60	67.50	0.2	6,087	0.00%
2022/02/11	108	68.57	0	0.00	68.90	108	6,110	1.77%	大買/鉅額交易
2022/02/10	0	0.00	12	68.40	68.80	-12	6,203	-0.19%
2022/02/09	0.4	68.00	0.2	67.70	67.70	0.2	6,179	0.00%
2022/02/08	5	67.70	1.1	68.10	67.70	4	6,283	0.06%
2022/02/07	0.1	66.66	3.1	66.66	67.20	-3	6,266	-0.05%
2022/01/26	0.1	63.85	0	0.00	63.70	0.1	6,224	0.00%
2022/01/25	6.2	63.51	0	0.00	63.40	6.2	6,480	0.10%
2022/01/24	1.3	63.49	1	64.20	64.40	0.3	6,577	0.01%
2022/01/21	1.1	65.41	2	65.00	64.80	-0.9	6,731	-0.01%
2022/01/20	1.1	66.24	16	65.08	66.30	-14.9	6,874	-0.22%
2022/01/19	7.1	66.36	4	66.40	66.00	3.1	7,402	0.04%
2022/01/18	1.1	66.71	0	0.00	67.00	1.1	7,750	0.01%
2022/01/17	7.1	66.63	0	0.00	66.80	7.1	7,872	0.09%
2022/01/14	1	65.80	1	67.20	66.00	0	8,057	0.00%
2022/01/13	6	66.75	6	66.77	67.00	0	8,087	0.00%
2022/01/12	116	66.21	2.1	66.21	66.50	113.9	8,079	1.41%	大買/鉅額交易
2022/01/11	17.1	66.10	44	65.64	67.00	-27	7,972	-0.34%
2022/01/10	5.1	63.20	1	64.00	63.90	4.1	7,738	0.05%
2022/01/07	105.1	63.17	0.3	63.70	62.80	104.8	7,732	1.35%	大買/鉅額交易
2022/01/06	0	0.00	1	63.60	63.60	-1	7,738	-0.01%
2022/01/05	1.1	62.81	5	62.90	63.10	-4	7,746	-0.05%
2022/01/04	1.1	62.83	0	0.00	63.20	1.1	7,864	0.01%
2022/01/03	176	63.60	0.2	63.70	63.60	175.8	7,931	2.22%	大買/鉅額交易
2021/12/30	8	63.60	2	63.75	63.80	6	7,940	0.08%
2021/12/29	1	63.20	0.2	63.60	63.50	0.8	8,031	0.01%
2021/12/28	3	62.70	1	62.90	63.00	2	8,085	0.02%
2021/12/27	11	63.45	1.3	63.38	63.00	9.7	8,192	0.12%
2021/12/24	3	63.40	1	63.60	63.30	2	8,294	0.02%
2021/12/23	0.2	62.50	1	62.50	62.50	-0.8	8,336	-0.01%
2021/12/22	2	62.00	0	0.00	62.00	2	8,446	0.02%
2021/12/21	8	62.54	1.3	62.42	62.40	6.7	8,678	0.08%
2021/12/20	0.3	61.23	0	0.00	61.40	0.3	9,124	0.00%
2021/12/17	105.2	61.77	0	0.00	61.30	105.2	9,432	1.12%	大買/鉅額交易
2021/12/16	3	62.03	0	0.00	61.80	3	10,123	0.03%
2021/12/15	2.5	61.71	1.5	61.70	61.90	0.9	10,653	0.01%
2021/12/14	0.3	61.40	0.5	61.20	61.00	-0.2	10,919	0.00%
2021/12/13	0.9	62.39	0	0.00	61.60	0.9	11,008	0.01%
2021/12/10	106	63.37	1	63.40	63.20	105	11,117	0.94%	大買/鉅額交易
2021/12/09	105	64.19	0	0.00	64.00	105	11,358	0.92%	大買/鉅額交易
2021/12/08	105	64.36	6	64.30	64.10	99	11,789	0.84%	大買/
2021/12/07	0	0.00	4	63.78	64.40	-4	12,028	-0.03%
2021/12/06	25	63.10	21	63.20	63.00	4	12,160	0.03%
2021/12/03	107	63.78	0	0.00	63.40	107	12,276	0.87%	大買/鉅額交易
2021/12/02	108	64.00	6	64.10	63.70	102	12,428	0.82%	大買/鉅額交易
2021/12/01	111	64.77	1.5	64.84	64.80	109.5	12,676	0.86%	大買/鉅額交易
2021/11/30	2	64.35	3	64.73	64.20	-1	12,675	-0.01%
2021/11/29	3	62.83	3.3	63.96	63.80	-0.3	12,668	0.00%
2021/11/26	109	65.74	2	65.30	64.90	107	12,667	0.84%	大買/鉅額交易
2021/11/25	105	66.95	0	0.00	66.70	105	12,678	0.83%	大買/鉅額交易
2021/11/24	105	66.81	1	66.90	66.90	104	12,709	0.82%	大買/鉅額交易
2021/11/23	2	66.65	1	66.50	66.50	1	12,738	0.01%
2021/11/22	0	0.00	1	67.00	66.70	-1	12,707	-0.01%
2021/11/19	105	67.90	6	67.88	67.10	99	12,660	0.78%	大買/
2021/11/18	108	68.71	2	68.70	68.70	106	12,521	0.85%	大買/鉅額交易
2021/11/17	106	68.55	12	68.75	68.90	94	12,501	0.75%	大買/
2021/11/16	0	0.00	3.1	68.31	68.50	-3.1	12,484	-0.02%
2021/11/15	6	69.57	20.4	69.17	69.00	-14.4	12,470	-0.12%
2021/11/12	3	67.97	6.4	68.25	68.50	-3.4	12,312	-0.03%
2021/11/11	2.2	66.51	7	66.53	66.70	-4.8	12,278	-0.04%
2021/11/10	1.2	66.75	5	67.08	66.80	-3.8	12,311	-0.03%
2021/11/09	2.3	67.68	1	67.50	67.50	1.3	12,330	0.01%
2021/11/08	2	67.40	1	67.50	67.50	1	12,253	0.01%
2021/11/04	0	0.00	5	68.80	68.50	-5	12,132	-0.04%
2021/11/03	11	69.65	9	69.43	69.60	2	12,059	0.02%
2021/11/02	10	68.05	9	69.60	68.20	1	11,962	0.01%
2021/11/01	6	70.95	29	70.90	70.90	-23	11,713	-0.20%
2021/10/29	9	71.30	1	70.90	70.90	8	11,593	0.07%
2021/10/28	2	70.20	33	69.90	69.90	-31	11,409	-0.27%
2021/10/27	22	69.30	19.2	69.36	69.90	2.8	11,209	0.03%
2021/10/26	7	65.69	17.1	65.06	67.20	-10.1	10,637	-0.10%
2021/10/25	29	61.15	30.1	61.59	61.90	-1.1	10,289	-0.01%
2021/10/22	221	59.90	3.1	59.77	60.80	217.9	10,202	2.14%	大買/鉅額交易
2021/10/21	3	58.20	1	58.20	58.20	2	10,106	0.02%
2021/10/20	555	57.30	0	0.00	57.30	555	10,103	5.49%	大買/鉅額交易
2021/10/18	20	56.65	23	56.11	56.40	-3	10,314	-0.03%
2021/10/15	0	0.00	3	55.10	55.20	-3	10,382	-0.03%
2021/10/14	0	55.00	0.2	55.00	54.50	-0.1	10,443	0.00%
2021/10/13	0	0.00	31	54.69	54.80	-31	10,588	-0.29%
2021/10/12	8	55.76	1	55.30	55.30	7	10,583	0.07%
2021/10/08	5	56.56	1.2	57.09	56.80	3.8	10,518	0.04%
2021/10/07	2	55.86	2	56.25	56.40	0	10,529	0.00%
2021/10/06	8.1	55.70	1.2	55.61	55.30	6.9	10,674	0.06%
2021/10/04	0.1	55.90	12	55.77	55.30	-11.9	10,856	-0.11%
2021/10/01	1.4	56.09	2.4	56.23	56.00	-1	11,058	-0.01%
2021/09/30	44	57.62	5	58.10	57.40	39	11,098	0.35%
2021/09/29	6	57.23	16.4	57.40	57.40	-10.4	11,014	-0.09%
2021/09/28	32	57.52	19	57.85	57.90	13	10,929	0.12%
2021/09/27	22	56.54	531	58.69	56.10	-509	10,701	-4.76%	大賣/鉅額交易
2021/09/24	26.5	60.29	471	61.36	59.80	-444.5	10,230	-4.34%	大賣/鉅額交易
2021/09/23	42	60.99	6,471	61.03	61.10	-6,429	9,950	-64.61%	大賣/鉅額交易
2021/09/22	45.6	82.09	142	81.41	82.30	-96.4	9,324	-1.03%	大賣/
2021/09/17	5	84.80	52	84.22	85.00	-47	9,002	-0.52%
2021/09/16	25	84.61	6.4	84.23	83.90	18.6	8,754	0.21%
2021/09/15	14.3	84.29	6	84.40	84.60	8.3	8,643	0.10%
2021/09/14	9	81.34	10	82.53	83.50	-1	8,435	-0.01%
2021/09/13	21.1	81.54	8	82.19	81.50	13.1	8,187	0.16%
2021/09/10	86	80.79	10	80.41	81.20	76	7,808	0.97%
2021/09/09	4	76.68	4	77.68	78.50	0	7,588	0.00%
2021/09/08	8	75.30	3.5	75.27	75.10	4.5	7,397	0.06%
2021/09/07	2	74.70	13	74.48	76.10	-11	7,242	-0.15%
2021/09/06	169	71.89	4	73.53	73.60	165	7,053	2.34%	大買/鉅額交易
2021/09/03	0	0.00	1	70.40	69.90	-1	6,790	-0.01%
2021/09/02	10	70.20	73	69.92	69.40	-63	6,743	-0.93%
2021/09/01	1	71.30	21	71.30	71.30	-20	6,592	-0.30%
2021/08/31	54	69.64	0	0.00	69.30	54	6,396	0.84%
2021/08/30	1	67.20	0	0.00	67.60	1	6,261	0.02%
2021/08/27	0	0.00	9	65.58	66.90	-9	6,208	-0.14%
2021/08/26	5	65.40	2.1	65.41	65.30	2.9	6,145	0.05%
2021/08/25	0	0.00	2	65.10	65.40	-2	6,158	-0.03%
2021/08/24	108	64.49	0	0.00	64.80	108	6,142	1.76%	大買/鉅額交易
2021/08/23	545	64.46	0	0.00	64.80	545	6,169	8.83%	大買/鉅額交易
2021/08/20	105.2	63.18	0	0.00	63.00	105.2	6,168	1.71%	大買/鉅額交易
2021/08/19	133	64.18	153	63.69	63.60	-20	6,197	-0.32%	大買/大賣/
2021/08/18	273	63.01	0	0.00	65.40	273	6,155	4.44%	大買/鉅額交易
2021/08/17	359	64.43	100	64.50	63.50	259	6,094	4.25%	大買/鉅額交易
2021/08/16	939	66.35	4.4	66.47	65.90	934.6	6,041	15.47%	大買/鉅額交易
2021/08/13	152	68.07	5	67.82	67.80	147	5,959	2.47%	大買/鉅額交易
2021/08/12	118	65.80	20	66.20	67.00	98	5,897	1.66%	大買/
2021/08/11	1	65.10	2	65.40	65.30	-1	5,920	-0.02%
2021/08/10	447.7	64.77	0	0.00	64.50	447.7	5,951	7.52%	大買/鉅額交易
2021/08/09	499	64.74	7	65.03	64.90	492	6,139	8.01%	大買/鉅額交易
2021/08/06	583	64.51	2	64.75	64.70	581	6,274	9.26%	大買/鉅額交易
2021/08/05	921	64.80	1	64.90	64.70	920	6,402	14.37%	大買/鉅額交易
2021/08/04	927	64.76	2	64.40	65.00	925	6,738	13.73%	大買/鉅額交易
2021/08/03	549	63.63	2	64.10	64.30	547	6,917	7.91%	大買/鉅額交易
2021/08/02	819	62.80	2	63.20	63.60	817	7,003	11.67%	大買/鉅額交易
2021/07/30	2	62.00	2	62.55	62.40	0	6,997	0.00%
2021/07/28	0	0.00	5	61.14	61.40	-5	7,070	-0.07%
2021/07/27	3.2	62.92	7	62.83	62.10	-3.8	7,230	-0.05%
2021/07/26	13.3	65.38	0	0.00	64.80	13.3	7,176	0.19%
2021/07/23	1	66.50	10	65.94	66.40	-9	7,135	-0.13%
2021/07/22	3	64.77	3	65.30	65.00	0	6,977	0.00%
2021/07/21	1	64.50	0	0.00	65.10	1	6,938	0.01%
2021/07/20	3	65.70	1	65.60	65.80	2	6,906	0.03%
2021/07/19	22	66.36	16	66.41	66.60	6	6,888	0.09%
2021/07/16	1	64.60	1	65.60	65.60	0	6,921	0.00%
2021/07/15	2	64.65	0	0.00	64.80	2	6,945	0.03%
2021/07/14	3	63.13	1.8	63.48	63.30	1.2	6,955	0.02%
2021/07/13	0.6	65.30	1	64.00	64.00	-0.4	7,001	-0.01%
2021/07/12	1	64.00	0	0.00	65.40	1	6,962	0.01%
2021/07/09	1.5	62.67	30	63.20	62.90	-28.5	6,865	-0.42%
2021/07/08	8	60.34	81	62.88	62.90	-73	6,744	-1.08%
2021/07/07	3	59.00	17	58.90	59.10	-14	6,524	-0.21%
2021/07/06	2	56.90	1	56.80	56.80	1	6,403	0.02%
2021/07/05	31	56.81	3	56.93	56.70	28	6,492	0.43%
2021/07/02	50	56.50	114	56.40	56.40	-64	6,586	-0.97%	大賣/
2021/06/29	1	56.70	10	56.47	56.70	-9	6,807	-0.13%
2021/06/28	50	57.29	4	57.50	57.60	46	6,848	0.67%
2021/06/25	0	0.00	5.1	54.90	54.80	-5.1	6,779	-0.08%
2021/06/24	0	0.00	2.1	54.40	54.20	-2.1	7,383	-0.03%
2021/06/23	1.6	54.06	1	53.80	54.00	0.6	7,402	0.01%
2021/06/22	0	0.00	0.9	53.84	53.80	-0.9	7,489	-0.01%
2021/06/21	11	53.81	0.1	54.23	53.90	10.9	7,565	0.14%
2021/06/18	0.6	53.47	1	53.40	54.00	-0.4	7,566	-0.01%
2021/06/15	1	53.50	0	0.00	53.70	1	7,756	0.01%
2021/06/11	1.3	53.20	0	0.00	53.20	1.3	7,884	0.02%
2021/06/10	0	0.00	0.1	52.30	52.30	-0.1	7,938	0.00%
2021/06/07	5.1	52.13	0.1	52.40	52.20	5	8,253	0.06%
2021/05/28	0	0.00	5.2	52.50	52.40	-5.2	8,738	-0.06%
2021/05/27	0	0.00	5	51.90	52.00	-5	8,795	-0.06%
2021/05/26	2	51.80	3.3	51.79	51.80	-1.3	8,838	-0.01%
2021/05/24	1	51.50	0	0.00	51.50	1	8,946	0.01%
2021/05/21	0	0.00	35	51.27	51.70	-35	9,023	-0.39%
2021/05/19	0	0.00	10.2	51.60	51.20	-10.2	9,040	-0.11%
2021/05/18	25	50.35	11	50.64	51.00	14	9,037	0.15%
2021/05/17	5	48.66	5	48.86	48.45	0	8,988	0.00%
2021/05/14	1.3	50.77	0.2	51.50	51.00	1.1	8,783	0.01%
2021/05/13	26	50.48	0	0.00	49.85	26	8,642	0.30%
2021/05/12	12	51.69	2.1	50.54	50.20	9.9	8,526	0.12%
2021/05/11	62	55.06	39.1	54.50	53.80	22.9	8,165	0.28%
2021/05/10	0	0.00	6.2	54.43	54.60	-6.2	7,961	-0.08%
2021/05/07	0	0.00	6.2	53.10	53.50	-6.2	7,907	-0.08%
2021/05/06	2	52.80	0	0.00	53.00	2	7,904	0.03%
2021/05/05	1	52.50	0.1	53.20	52.50	0.9	7,852	0.01%
2021/05/04	128	52.46	2	52.20	52.20	126	7,773	1.62%	大買/鉅額交易
2021/05/03	5	53.04	7.6	53.44	53.10	-2.6	7,497	-0.03%
2021/04/29	0	0.00	3	53.60	53.10	-3	7,427	-0.04%
2021/04/28	2	53.75	0	0.00	53.70	2	7,378	0.03%
2021/04/27	5	53.60	55	53.95	54.10	-50	7,421	-0.67%
2021/04/26	50	54.30	6.8	54.54	54.30	43.2	7,393	0.58%
2021/04/23	5	53.16	22.1	52.48	53.20	-17.1	7,335	-0.23%
2021/04/22	6	53.17	10	54.20	52.70	-4	7,311	-0.05%
2021/04/21	0	0.00	57	53.82	54.10	-57	7,133	-0.80%
2021/04/20	300.2	53.10	1	53.00	53.10	299.2	7,055	4.24%	大買/鉅額交易
2021/04/19	0.3	52.90	0	0.00	53.10	0.3	7,025	0.00%
2021/04/16	3	50.40	5	50.90	51.40	-2	6,894	-0.03%
2021/04/15	0	0.00	35	49.98	50.10	-35	6,783	-0.52%
2021/04/14	1	49.85	32	49.55	49.55	-31	6,728	-0.46%
2021/04/13	1	49.85	1	50.40	49.85	0	6,716	0.00%
2021/04/12	1	49.90	5	49.95	49.95	-4	6,649	-0.06%
2021/04/09	6	49.11	128	49.50	49.45	-122	6,629	-1.84%	大賣/鉅額交易
2021/04/08	1	49.75	6	49.92	49.80	-5	6,544	-0.08%
2021/04/07	0	0.00	103	49.90	50.00	-103	6,455	-1.60%	大賣/鉅額交易
2021/04/06	4	49.96	165.5	49.97	50.00	-161.5	6,395	-2.53%	大賣/鉅額交易
2021/04/01	1	49.50	131	49.50	49.60	-130	6,285	-2.07%	大賣/鉅額交易
2021/03/31	3	49.40	92	49.49	49.50	-89	6,175	-1.44%
2021/03/30	0	0.00	22	48.53	48.90	-22	6,036	-0.36%
2021/03/29	218	48.79	26	48.83	48.85	192	5,902	3.25%	大買/鉅額交易
2021/03/26	51	45.70	50	45.54	45.75	1	5,279	0.02%
2021/03/25	51	44.85	33	44.92	45.20	18	5,226	0.34%
2021/03/24	6	44.45	0	0.00	44.40	6	5,136	0.12%
2021/03/23	0	0.00	55	44.85	45.20	-55	5,052	-1.09%
2021/03/19	12	44.33	62	44.55	44.55	-50	4,970	-1.01%
2021/03/18	14	45.13	0	0.00	45.15	14	4,895	0.29%
2021/03/17	18	45.10	1	45.20	45.30	17	4,839	0.35%
2021/03/16	1	44.15	20	44.09	44.40	-19	4,730	-0.40%
2021/03/12	30	43.43	50	43.25	43.30	-20	4,930	-0.41%
2021/03/11	45	43.90	1	44.50	43.80	44	4,909	0.90%
2021/03/10	70	43.82	28	43.91	43.85	42	4,774	0.88%
2021/03/09	51	43.14	11	43.10	43.50	40	4,695	0.85%
2021/03/08	15	42.60	36	42.65	42.75	-21	4,623	-0.45%
2021/03/04	0	0.00	10	42.20	42.20	-10	4,853	-0.21%
2021/03/03	121	41.98	2	42.00	42.05	119	4,788	2.49%	大買/鉅額交易
2021/03/02	0	0.00	72	41.88	41.60	-72	4,714	-1.53%
2021/02/26	0	0.00	15	41.55	41.70	-15	4,687	-0.32%
2021/02/25	100	41.60	0	0.00	41.65	100	4,612	2.17%
2021/02/24	5	41.37	1.5	42.00	41.45	3.5	4,608	0.08%
2021/02/23	50	41.65	4	41.68	41.75	46	4,563	1.01%
2021/02/19	0	0.00	50	40.55	40.90	-50	4,526	-1.10%
2021/02/18	1	40.70	136	40.74	40.90	-135	4,534	-2.98%	大賣/鉅額交易
2021/02/17	10	40.15	5	40.15	40.20	5	4,507	0.11%
2021/02/04	0	0.00	1,010	39.03	39.45	-1,010	4,576	-22.07%	大賣/鉅額交易
2021/02/03	5	39.20	965.7	39.23	39.10	-960.7	4,711	-20.39%	大賣/鉅額交易
2021/02/02	0	0.00	30.7	39.30	39.25	-30.7	4,806	-0.64%
2021/02/01	5	38.75	0	0.00	38.80	5	4,840	0.10%
2021/01/29	1	38.90	0	0.00	38.75	1	4,864	0.02%
2021/01/28	5	39.15	0	0.00	39.25	5	4,838	0.10%
2021/01/25	0	0.00	1	39.70	39.70	-1	4,884	-0.02%
2021/01/22	30	39.55	0	0.00	39.60	30	4,948	0.61%
2021/01/21	5	39.50	0	0.00	39.50	5	5,016	0.10%
2021/01/20	2	39.53	1	39.35	39.35	1	5,139	0.02%
2021/01/19	1	40.00	0	0.00	40.00	1	5,446	0.02%
2021/01/15	9	40.25	0	0.00	40.25	9	5,380	0.17%
2021/01/13	8	40.70	0	0.00	40.70	8	5,365	0.15%
2021/01/12	0	0.00	26	40.57	40.50	-26	5,374	-0.48%
2021/01/11	5	40.80	5	40.75	40.65	0	5,350	0.00%
2021/01/08	30	40.35	10	40.30	40.35	20	5,361	0.37%
2021/01/07	20	40.40	3.1	40.35	40.25	16.9	5,373	0.31%
2021/01/06	0	0.00	6	40.87	40.20	-6	5,376	-0.11%
2021/01/05	0	0.00	10	40.85	40.70	-10	5,327	-0.19%
2021/01/04	50	40.80	153	40.70	40.70	-103	5,346	-1.93%	大賣/鉅額交易
2020/12/31	0	0.00	1	40.90	40.90	-1	5,360	-0.02%
2020/12/30	0	0.00	7.1	40.55	40.75	-7.1	5,371	-0.13%
2020/12/29	0	0.00	1	40.70	40.60	-1	5,378	-0.02%
2020/12/28	48	40.52	131	40.50	40.55	-83	5,409	-1.53%	大賣/
2020/12/25	20	40.65	7	40.65	40.60	13	5,433	0.24%
2020/12/24	1	40.45	20	40.60	40.60	-19	5,530	-0.34%
2020/12/23	24	40.18	2	40.20	40.10	22	5,534	0.40%
2020/12/22	0	0.00	0.2	40.50	40.25	-0.2	5,545	0.00%
2020/12/18	0	0.00	59	40.61	40.60	-59	5,583	-1.06%
2020/12/17	3	40.57	0	0.00	40.75	3	5,590	0.05%
2020/12/16	5	40.75	3	40.78	40.75	2	5,582	0.04%
2020/12/15	0	0.00	1	40.45	40.45	-1	5,575	-0.02%
2020/12/11	50	40.60	0	0.00	40.55	50	5,568	0.90%
2020/12/10	1	40.50	3	40.45	40.35	-2	5,520	-0.04%
2020/12/09	47	40.43	5	40.54	40.40	42	5,490	0.77%
2020/12/08	40	41.23	6	41.41	41.20	34	5,326	0.64%
2020/12/07	0	0.00	38	41.82	41.75	-38	5,223	-0.73%
2020/12/04	30	41.55	2	41.75	41.55	28	5,175	0.54%
2020/12/03	1	41.20	1	41.35	41.45	0	5,148	0.00%
2020/12/02	11.1	41.40	0	0.00	41.25	11.1	5,134	0.22%
2020/12/01	30	41.65	16	41.60	41.65	14	5,124	0.27%
2020/11/30	10	41.40	3	41.78	42.05	7	5,073	0.14%
2020/11/27	5	41.30	0	0.00	41.35	5	4,872	0.10%
2020/11/26	0.1	40.85	44.2	40.89	41.00	-44.1	4,964	-0.89%
2020/11/25	12	40.83	5	41.03	40.80	7	5,174	0.14%
2020/11/24	6	41.02	0	0.00	41.00	6	5,340	0.11%
2020/11/23	7	41.33	0	0.00	41.30	7	5,495	0.13%
2020/11/20	12	41.26	9	41.38	41.40	3	5,501	0.05%
2020/11/19	0	0.00	12	41.46	41.40	-12	5,590	-0.21%
2020/11/18	20.1	40.95	1	40.95	40.95	19.1	5,553	0.34%
2020/11/17	14	40.88	5.3	40.84	40.85	8.7	5,622	0.15%
2020/11/16	43	40.86	11	40.75	40.80	32	5,871	0.54%
2020/11/13	56.1	40.59	22	40.80	40.70	34.1	6,573	0.52%
2020/11/11	16	41.10	6	41.31	41.40	10	6,913	0.14%
2020/11/10	24	40.76	1	40.55	40.65	23	6,835	0.34%
2020/11/09	10	40.25	0	0.00	40.20	10	6,776	0.15%
2020/11/06	18	40.41	0	0.00	40.05	18	6,781	0.27%
2020/11/05	2	40.15	0	0.00	40.25	2	6,780	0.03%
2020/11/03	3	40.05	5	40.15	40.05	-2	6,766	-0.03%
2020/11/02	1.1	39.51	0	0.00	39.70	1.1	6,788	0.02%
2020/10/30	8	39.93	10	40.00	39.50	-2	6,796	-0.03%
2020/10/29	3	39.98	0.5	40.10	40.05	2.5	6,757	0.04%
2020/10/28	43	40.83	24	40.61	40.55	19	6,752	0.28%
2020/10/27	7	40.59	31	41.14	41.05	-24	6,679	-0.36%
2020/10/23	10	38.85	0	0.00	38.70	10	6,412	0.16%
2020/10/22	0.1	38.70	1	38.60	38.85	-0.9	6,459	-0.01%
2020/10/21	0	0.00	1	38.65	38.55	-1	6,530	-0.02%
2020/10/20	10	38.50	250	38.56	38.50	-240	6,543	-3.67%	大賣/鉅額交易
2020/10/19	0	0.00	5	38.44	38.55	-5	6,523	-0.08%
2020/10/16	0	0.00	5	38.36	38.20	-5	6,513	-0.08%
2020/10/15	11	38.55	1	38.50	38.55	10	6,509	0.15%
2020/10/14	0	0.00	3	38.85	38.95	-3	6,508	-0.05%
2020/10/13	2	38.85	1	38.85	38.95	1	6,644	0.02%
2020/10/12	11	39.03	0	0.00	38.85	11	6,755	0.16%
2020/10/08	0	0.00	1	39.65	39.30	-1	6,856	-0.01%
2020/10/06	0.5	39.80	6	39.75	39.90	-5.5	6,927	-0.08%
2020/10/05	5	39.10	8.5	39.21	39.25	-3.5	6,954	-0.05%
2020/09/30	1	38.90	9	38.95	38.90	-8	6,943	-0.12%
2020/09/29	5	39.10	5	38.90	38.85	0	6,951	0.00%
2020/09/28	0	0.00	1	39.50	39.40	-1	6,890	-0.01%
2020/09/25	10	39.50	0	0.00	39.30	10	6,921	0.14%
2020/09/24	5	39.45	1	39.55	39.40	4	6,959	0.06%
2020/09/18	0	0.00	2	41.65	41.70	-2	7,052	-0.03%
2020/09/17	31	41.70	0	0.00	41.50	31	7,064	0.44%
2020/09/16	0	0.00	6	41.70	41.65	-6	7,082	-0.08%
2020/09/14	0	0.00	13	41.50	41.55	-13	7,072	-0.18%
2020/09/11	0	0.00	21	41.29	41.30	-21	7,096	-0.30%
2020/09/10	0	0.00	20	41.20	41.10	-20	7,073	-0.28%
2020/09/09	5	41.02	85	41.18	41.40	-80	7,137	-1.12%
2020/09/07	0	0.00	2	41.90	41.45	-2	7,272	-0.03%
2020/09/04	20	41.50	0	0.00	41.50	20	7,403	0.27%
2020/09/03	1	42.10	0	0.00	41.80	1	7,475	0.01%
2020/09/02	32	41.48	0	0.00	41.45	32	7,464	0.43%
2020/09/01	8	42.23	0	0.00	41.85	8	7,474	0.11%
2020/08/31	9	42.70	6	42.91	43.20	3	7,377	0.04%
2020/08/28	6	41.84	26	41.33	42.20	-20	7,189	-0.28%
2020/08/27	5	40.01	1	40.10	40.05	4	7,080	0.06%
2020/08/26	0	0.00	4	39.10	39.35	-4	6,946	-0.06%
2020/08/25	1	39.00	8	39.06	39.00	-7	6,912	-0.10%
2020/08/24	27	38.07	4	37.98	37.85	23	6,825	0.34%
2020/08/21	2	38.05	10	38.10	38.25	-8	6,772	-0.12%
2020/08/20	11	37.76	4	37.74	37.45	7	6,713	0.10%
2020/08/19	19	37.83	1,354.6	38.21	39.05	-1,335.6	6,444	-20.72%	大賣/鉅額交易
2020/08/18	696	54.66	29	54.56	54.70	667	5,689	11.72%	大買/鉅額交易
2020/08/17	227	54.12	0	0.00	54.40	227	5,504	4.12%	大買/鉅額交易
2020/08/14	436	53.04	303	53.04	53.10	133	5,306	2.51%	大買/大賣/鉅額交易
2020/08/13	30	52.90	410	52.95	53.40	-380	5,255	-7.23%	大賣/鉅額交易
2020/08/12	0	0.00	300	52.33	53.00	-300	5,247	-5.72%	大賣/鉅額交易
2020/08/10	1	53.30	0	0.00	53.30	1	5,258	0.02%
2020/08/07	2	53.00	1	53.00	53.00	1	5,258	0.02%
2020/08/06	0	0.00	2	53.30	53.40	-2	5,230	-0.04%
2020/08/05	2	52.50	0	0.00	53.00	2	5,195	0.04%
2020/08/04	5	52.00	1	52.10	52.20	4	5,175	0.08%
2020/08/03	7	52.01	18	51.98	52.20	-11	5,146	-0.21%
2020/07/31	16	50.91	2	50.80	50.80	14	5,063	0.28%
2020/07/29	1	49.40	13	49.85	49.50	-12	4,963	-0.24%
2020/07/28	0	0.00	1	47.00	47.00	-1	4,892	-0.02%
2020/07/27	10	46.75	0	0.00	46.40	10	4,893	0.20%
2020/07/22	1	49.95	0	0.00	49.90	1	4,941	0.02%
2020/07/21	2	50.20	9	50.03	50.20	-7	4,939	-0.14%
2020/07/20	12	48.85	2	49.78	48.95	10	4,914	0.20%
2020/07/17	15	50.37	2,166	49.88	49.55	-2,151	4,874	-44.13%	大賣/鉅額交易
2020/07/16	14	51.54	1,162	51.20	51.20	-1,148	4,761	-24.11%	大賣/鉅額交易
2020/07/15	2,659	53.92	204	54.00	53.80	2,455	4,637	52.93%	大買/大賣/鉅額交易
2020/07/14	698.3	53.79	0	0.00	54.00	698.3	4,523	15.44%	大買/鉅額交易
2020/07/13	3	53.57	4	53.70	53.60	-1	4,460	-0.02%
2020/07/10	2	53.45	0	0.00	53.00	2	4,428	0.05%
2020/07/09	10	54.35	4	54.33	54.30	6	4,373	0.14%
2020/07/08	1	54.10	1	54.50	54.60	0	4,335	0.00%
2020/07/07	0.3	53.80	3	53.80	54.20	-2.7	4,296	-0.06%
2020/07/06	3	54.03	6	53.90	54.10	-3	4,287	-0.07%
2020/07/03	1	53.60	1	54.20	53.50	0	4,273	0.00%
2020/07/02	8	53.78	10	53.84	54.00	-2	4,302	-0.05%
2020/07/01	1	51.80	0	0.00	51.70	1	4,350	0.02%
2020/06/30	71	51.10	0	0.00	51.10	71	4,565	1.56%
2020/06/29	2	50.15	0	0.00	50.30	2	4,533	0.04%
2020/06/24	0	0.00	7.8	50.67	50.60	-7.8	4,515	-0.17%
2020/06/23	35	50.60	0	0.00	50.60	35	4,522	0.77%
2020/06/22	1	50.50	32	50.30	50.50	-31	4,536	-0.68%
2020/06/19	10	50.30	2.2	50.29	50.20	7.8	4,583	0.17%
2020/06/18	10	49.89	0	0.00	50.30	10	4,597	0.22%
2020/06/16	21	50.50	884	50.31	50.20	-863	4,617	-18.69%	大賣/鉅額交易
2020/06/15	5	50.06	1	50.40	49.95	4	4,641	0.09%
2020/06/12	3	49.08	10	49.31	49.80	-7	4,626	-0.15%
2020/06/11	15	51.23	9	52.10	50.10	6	4,573	0.13%
2020/06/10	2	51.10	4	51.13	51.40	-2	4,436	-0.05%
2020/06/08	0.8	49.45	2.4	49.39	49.60	-1.7	4,375	-0.04%
2020/06/04	0.3	48.10	0	0.00	48.20	0.3	4,284	0.01%
2020/06/03	2	48.43	4	48.28	48.30	-2	4,290	-0.05%
2020/06/02	0	0.00	6	46.55	47.30	-6	4,169	-0.14%
2020/06/01	0	0.00	2	46.00	46.05	-2	4,098	-0.05%
2020/05/29	0	0.00	0.1	45.70	45.70	-0.1	4,059	0.00%
2020/05/28	102	46.00	0	0.00	45.75	102	3,998	2.55%	大買/鉅額交易
2020/05/27	0	0.00	21	46.10	46.10	-21	3,962	-0.53%
2020/05/26	0	0.00	302	45.61	45.75	-302	3,934	-7.68%	大賣/鉅額交易
2020/05/22	0	0.00	3	45.10	45.00	-3	3,892	-0.08%
2020/05/21	1	45.90	0	0.00	45.80	1	3,845	0.03%
2020/05/19	0	0.00	0.5	45.10	45.25	-0.5	3,756	-0.01%
2020/05/18	0	0.00	5.4	44.60	44.65	-5.4	3,691	-0.15%
2020/05/15	0	0.00	4	44.65	44.35	-4	3,640	-0.11%
2020/05/13	0	0.00	300	43.99	44.10	-300	3,538	-8.48%	大賣/鉅額交易
2020/05/11	101	44.31	0	0.00	44.30	101	3,489	2.89%	大買/鉅額交易
2020/05/07	0.3	43.90	0	0.00	43.90	0.3	3,446	0.01%
2020/05/04	1	43.75	0	0.00	43.75	1	3,409	0.03%
2020/04/30	6	44.71	0.1	44.60	44.60	5.9	3,406	0.17%
2020/04/29	1	44.60	2	44.65	44.65	-1	3,369	-0.03%
2020/04/28	0	0.00	7	43.63	43.95	-7	3,313	-0.21%
2020/04/27	0	0.00	6	42.58	42.75	-6	3,294	-0.18%
2020/04/24	0	0.00	5	41.86	41.70	-5	3,219	-0.16%
2020/04/23	5	41.60	1	41.95	41.60	4	3,202	0.12%
2020/04/22	8	41.55	0	0.00	41.55	8	3,177	0.25%
2020/04/21	114	41.30	82	41.35	41.20	32	3,165	1.01%	大買/
2020/04/17	82	42.00	0	0.00	41.80	82	3,106	2.64%
2020/04/14	37	41.65	500	41.53	41.65	-463	2,977	-15.55%	大賣/鉅額交易
2020/04/10	1	41.45	0	0.00	41.45	1	2,942	0.03%
2020/04/09	16	41.49	0	0.00	41.30	16	2,923	0.55%
2020/04/08	1	41.65	1	41.30	41.75	0	2,875	0.00%
2020/04/07	3	41.63	1	41.50	41.30	2	2,832	0.07%
2020/04/06	3	41.83	45	41.88	41.95	-42	2,735	-1.54%
2020/04/01	8	41.93	1	42.00	42.00	7	2,553	0.27%
2020/03/27	0	0.00	5	34.80	34.80	-5	2,431	-0.21%
2020/03/24	2.4	31.49	0	0.00	31.45	2.4	2,628	0.09%
2020/03/23	4	30.18	0	0.00	30.10	4	2,638	0.15%
2020/03/20	0	0.00	404	31.55	31.20	-404	2,635	-15.33%	大賣/鉅額交易
2020/03/17	50	34.24	54	34.54	34.05	-4	2,453	-0.16%
2020/03/16	6	35.93	0	0.00	35.90	6	2,400	0.25%
2020/03/13	2	35.80	151	36.12	37.45	-149	2,383	-6.25%	大賣/鉅額交易
2020/03/12	81	39.50	0	0.00	39.40	81	2,313	3.50%
2020/03/11	0	40.70	0.9	40.70	40.70	-0.9	2,278	-0.04%
2020/03/09	12	40.77	0	0.00	40.30	12	2,273	0.53%
2020/03/05	0.4	42.40	4	42.65	42.60	-3.6	2,215	-0.16%
2020/03/04	0	0.00	10	41.85	41.95	-10	2,247	-0.45%
2020/02/12	0	0.00	50	42.62	42.60	-50	2,724	-1.84%
2020/02/11	0.1	42.30	0	0.00	42.30	0.1	2,738	0.00%
2020/02/06	0.4	42.70	0	0.00	42.70	0.4	2,780	0.01%
2020/02/04	30	41.70	0	0.00	41.70	30	2,775	1.08%
2020/01/31	20	42.45	0	0.00	42.45	20	2,736	0.73%
2020/01/30	10	43.30	12	43.27	42.10	-2	2,738	-0.07%
2020/01/09	8	44.65	0	0.00	44.65	8	2,887	0.28%
2019/12/31	0	0.00	1	45.30	45.20	-1	2,974	-0.03%
2019/12/30	0	0.00	6	45.51	45.50	-6	2,964	-0.20%
2019/12/24	50	44.57	17	44.39	44.70	33	2,909	1.13%
2019/12/23	17	44.80	0	0.00	43.90	17	2,739	0.62%
2019/12/20	1	43.90	6	43.90	43.90	-5	2,586	-0.19%
2019/12/19	2	44.30	42	44.39	44.30	-40	2,435	-1.64%
2019/12/17	0	0.00	107	45.54	45.60	-107	2,336	-4.58%	大賣/鉅額交易
2019/12/16	0	0.00	1	46.10	45.80	-1	2,299	-0.04%
2019/12/09	1	45.90	0	0.00	45.75	1	2,196	0.05%
2019/12/05	1	45.85	27	46.23	45.85	-26	2,159	-1.20%
2019/12/02	150	45.85	1	45.70	45.75	149	2,120	7.03%	大買/鉅額交易
2019/11/29	10	45.95	75	46.00	45.60	-65	2,116	-3.07%
2019/11/27	12	46.35	6	46.35	46.45	6	2,060	0.29%
2019/11/26	0	0.00	466	46.81	46.25	-466	2,046	-22.77%	大賣/鉅額交易
2019/11/25	58	46.68	0	0.00	46.75	58	1,976	2.93%
2019/11/22	0	0.00	5	46.45	46.45	-5	1,992	-0.25%
2019/11/21	47	47.03	0	0.00	46.85	47	1,970	2.38%
2019/11/20	0	0.00	252	47.06	47.00	-252	1,955	-12.89%	大賣/鉅額交易
2019/11/19	2	47.85	1	47.60	47.40	1	1,928	0.05%
2019/11/18	0	0.00	74	47.88	47.65	-74	1,887	-3.92%
2019/11/15	6	48.71	7.6	48.10	48.15	-1.6	1,869	-0.09%
2019/11/14	5	48.29	3	48.35	48.30	2	1,824	0.11%
2019/11/13	12	46.60	15	46.13	45.80	-3	1,658	-0.18%
2019/11/12	107	46.61	0	0.00	46.70	107	1,703	6.28%	大買/鉅額交易
2019/11/11	220	46.59	0	0.00	46.75	220	1,759	12.50%	大買/鉅額交易
2019/11/07	72	47.41	0	0.00	47.45	72	1,768	4.07%
2019/11/06	24	47.10	6	47.18	47.45	18	1,752	1.03%
2019/11/05	12	46.60	0	0.00	46.70	12	1,727	0.69%
2019/10/31	0	0.00	4	46.60	46.50	-4	1,751	-0.23%
2019/10/29	83	46.25	0	0.00	45.90	83	1,724	4.81%
2019/10/25	24	46.55	0	0.00	46.55	24	1,690	1.42%
2019/10/24	1,115	46.56	42	46.37	46.75	1,073	1,682	63.77%	大買/鉅額交易
2019/10/23	311	45.92	7	45.88	45.95	304	1,629	18.65%	大買/鉅額交易
2019/10/22	20	45.62	0	0.00	45.25	20	1,598	1.25%
2019/10/21	64	45.70	2	45.45	45.75	62	1,589	3.90%
2019/10/18	2	45.38	0	0.00	45.50	2	1,569	0.13%
2019/10/17	0	0.00	12	45.03	45.30	-12	1,529	-0.78%
2019/10/15	13	44.00	10	44.20	44.30	3	1,464	0.20%
2019/10/14	1	43.50	0	0.00	43.30	1	1,437	0.07%
2019/10/09	25	43.35	0	0.00	43.35	25	1,432	1.75%
2019/10/08	0	0.00	10	43.55	43.60	-10	1,423	-0.70%
2019/10/07	115	42.89	10	43.05	42.95	105	1,396	7.52%	大買/鉅額交易
2019/10/01	5	42.05	0	0.00	42.05	5	1,406	0.36%
2019/09/24	0	0.00	25	42.25	42.15	-25	1,463	-1.71%
2019/09/23	0	0.00	127	42.00	41.95	-127	1,463	-8.68%	大賣/鉅額交易
2019/09/19	10	42.70	0	0.00	42.60	10	1,463	0.68%
2019/09/17	0	0.00	26	43.35	43.45	-26	1,722	-1.51%
2019/09/16	0	0.00	5	43.40	43.45	-5	1,866	-0.27%
2019/09/12	0	0.00	25	43.15	43.10	-25	1,922	-1.30%
2019/09/11	0	0.00	13	43.30	43.00	-13	1,993	-0.65%
2019/09/09	0	0.00	25	42.95	42.95	-25	1,997	-1.25%
2019/09/05	0	0.00	26	43.13	43.10	-26	2,019	-1.29%
2019/09/04	0	0.00	12	43.00	43.00	-12	2,019	-0.59%
2019/09/03	10	42.50	0	0.00	42.50	10	2,025	0.49%
2019/08/26	38	42.59	0	0.00	42.45	38	2,026	1.87%
2019/08/22	0	0.00	5	43.30	43.20	-5	2,021	-0.25%
2019/08/21	0	0.00	0.7	42.70	42.85	-0.7	2,063	-0.03%
2019/08/16	2	43.35	0	0.00	43.20	2	2,045	0.10%
2019/08/15	14	43.24	0.1	43.35	43.40	13.9	2,022	0.69%
2019/08/13	18	42.28	0	0.00	42.55	18	1,897	0.95%
2019/08/08	16	41.06	0	0.00	41.10	16	1,867	0.86%
2019/08/07	25	40.50	0	0.00	40.40	25	1,889	1.32%
2019/08/06	87	40.19	0	0.00	40.80	87	1,915	4.54%
2019/08/05	12	40.05	0	0.00	40.00	12	1,920	0.62%
2019/08/02	68	40.41	0	0.00	40.35	68	1,920	3.54%
2019/07/26	0	0.00	142	41.77	41.90	-142	1,967	-7.22%	大賣/鉅額交易
2019/07/24	4	41.30	165	41.25	41.05	-161	1,976	-8.15%	大賣/鉅額交易
2019/07/23	0	0.00	125	41.89	41.70	-125	1,963	-6.36%	大賣/鉅額交易
2019/07/17	0.1	41.40	0	0.00	41.35	0.1	1,998	0.01%
2019/07/16	0	0.00	24	42.00	41.85	-24	1,986	-1.21%
2019/07/12	0	0.00	25	42.30	42.30	-25	2,069	-1.21%
2019/07/11	1	42.65	0	0.00	42.60	1	2,087	0.05%
2019/07/10	0	0.00	12	42.60	42.55	-12	2,116	-0.57%
2019/07/05	0	0.00	112	42.74	42.85	-112	2,166	-5.17%	大賣/鉅額交易
2019/07/04	100	44.53	24	44.50	44.55	76	2,199	3.46%
2019/07/03	459	44.18	0	0.00	44.25	459	2,199	20.87%	大買/鉅額交易
2019/07/02	10	43.90	36	43.93	43.90	-26	2,245	-1.16%
2019/06/28	0	0.00	12	44.75	44.40	-12	2,274	-0.53%
2019/06/27	0	0.00	11	45.40	44.80	-11	2,290	-0.48%
2019/06/26	0	0.00	10	45.30	45.30	-10	2,392	-0.42%
2019/06/25	0	0.00	40	46.25	46.25	-40	2,402	-1.67%
2019/06/24	4,500	45.50	0	0.00	45.50	4,500	2,274	197.86%	大買/鉅額交易
2019/06/21	2	44.40	0	0.00	44.40	2	2,139	0.09%
2019/06/20	1	44.30	0	0.00	44.20	1	2,005	0.05%
2019/06/17	0.4	42.00	0	0.00	42.20	0.4	1,881	0.02%
2019/06/13	10	41.75	0	0.00	41.45	10	1,904	0.53%
2019/06/11	2	42.15	0	0.00	42.20	2	1,914	0.10%
2019/05/22	0.1	40.65	0	0.00	40.65	0.1	1,866	0.01%
2019/05/17	0	0.00	0.8	40.40	40.05	-0.8	1,909	-0.04%
2019/05/15	2	40.85	0	0.00	41.00	2	1,899	0.11%
2019/05/08	5	41.05	0	0.00	40.90	5	1,814	0.28%
2019/04/26	0	0.00	0	41.70	41.65	0	1,777	0.00%
2019/04/16	0	0.00	3	42.80	42.75	-3	1,628	-0.18%
2019/04/15	10	43.35	0	0.00	43.25	10	1,598	0.63%
2019/04/10	7	43.67	0	0.00	43.95	7	1,548	0.45%
2019/04/09	10	44.15	0	0.00	44.20	10	1,492	0.67%
2019/04/08	11	44.86	0.2	44.60	44.60	10.8	1,455	0.74%
2019/04/01	2	45.93	1.2	45.76	45.80	0.8	1,361	0.06%
2019/03/29	2	45.95	0	0.00	46.60	2	1,337	0.15%
2019/03/28	1	46.80	0.3	46.60	46.60	0.7	1,231	0.06%
2019/03/27	0	0.00	0.3	47.50	47.45	-0.3	1,229	-0.02%
2019/03/22	10	48.20	0	0.00	48.25	10	1,209	0.83%
2019/03/20	17	48.70	0	0.00	48.75	17	1,189	1.43%
2019/03/18	8	48.51	1	48.55	48.55	7	1,184	0.59%
2019/03/15	139	47.21	0	0.00	47.95	139	1,154	12.04%	大買/鉅額交易
2019/03/08	0	0.00	1	47.90	47.80	-1	1,168	-0.09%
2019/03/07	1	48.45	0	0.00	48.50	1	1,223	0.08%
2019/03/06	0	0.00	2	48.95	49.25	-2	1,225	-0.16%
2019/02/27	3	48.55	0	0.00	48.50	3	1,217	0.25%
2019/02/26	2	48.55	1	48.70	48.70	1	1,207	0.08%
2019/02/18	0	0.00	0.2	47.40	47.60	-0.2	1,231	-0.02%
2019/02/12	0	0.00	3	46.85	46.75	-3	1,213	-0.25%
2019/02/11	3	46.65	0	0.00	46.75	3	1,228	0.24%
2019/01/29	0.1	46.30	0	0.00	46.40	0.1	1,201	0.01%
2019/01/18	0	0.00	2	46.50	46.30	-2	1,242	-0.16%
2019/01/11	0	0.00	1	46.85	46.95	-1	1,327	-0.08%
2018/12/25	0	0.00	71	44.35	44.40	-71	2,029	-3.50%
2018/12/19	1	46.65	0	0.00	46.50	1	2,298	0.04%
2018/12/18	0	0.00	0.3	46.90	46.90	-0.3	2,356	-0.01%
2018/12/17	0.1	47.05	0	0.00	47.15	0.1	2,385	0.00%
2018/12/14	0	0.00	10	47.30	47.25	-10	2,400	-0.42%
2018/12/13	0.2	47.65	0	0.00	47.90	0.2	2,460	0.01%
2018/12/07	0.2	47.55	0	0.00	47.70	0.2	2,610	0.01%
2018/12/03	1	48.90	0	0.00	48.55	1	2,660	0.04%
2018/11/30	0	0.00	1	47.75	48.95	-1	2,651	-0.04%
2018/11/28	0	0.00	2	47.60	48.35	-2	2,616	-0.08%
2018/11/23	1	46.90	0	0.00	46.55	1	2,649	0.04%
2018/11/22	1	47.70	0	0.00	47.15	1	2,658	0.04%
2018/11/20	10	47.45	0	0.00	47.45	10	2,711	0.37%
2018/11/19	0	0.00	50	47.12	47.25	-50	2,797	-1.79%
2018/11/16	0	0.00	30	46.18	46.20	-30	2,816	-1.07%
2018/11/15	0	0.00	120.8	46.01	45.85	-120.8	2,841	-4.25%	大賣/鉅額交易
2018/11/14	0	0.00	20	44.93	45.05	-20	2,835	-0.71%
2018/11/01	1	43.20	0	0.00	43.05	1	3,045	0.03%
2018/10/25	1	42.55	1	42.60	42.05	0	3,181	0.00%
2018/10/23	0	0.00	6	44.40	44.40	-6	3,290	-0.18%
2018/10/17	4	45.13	0	0.00	44.95	4	3,329	0.12%
2018/10/16	16	44.89	0.4	44.90	44.80	15.6	3,318	0.47%
2018/10/15	0.5	45.55	0	0.00	45.50	0.5	3,301	0.02%
2018/10/12	0.2	46.10	10	46.05	46.05	-9.8	3,288	-0.30%
2018/10/11	10.4	48.91	105	47.48	45.40	-94.6	3,248	-2.91%	大賣/
2018/10/09	61.2	50.75	20	50.85	50.40	41.2	3,134	1.32%
2018/10/08	0	0.00	6	51.20	50.50	-6	3,142	-0.19%
2018/09/26	0.4	35.50	1	35.85	35.75	-0.6	3,086	-0.02%
2018/09/25	6	35.85	32	35.61	35.95	-26	3,035	-0.86%
2018/09/21	0	0.00	302	34.85	35.15	-302	2,902	-10.41%	大賣/鉅額交易
2018/09/20	0	0.00	56	34.70	34.70	-56	2,886	-1.94%
2018/09/19	0	0.00	58	35.45	35.30	-58	2,877	-2.02%
2018/09/18	143	35.00	0	0.00	35.35	143	2,873	4.98%	大買/鉅額交易
2018/09/14	2	35.00	0	0.00	35.05	2	2,836	0.07%
2018/09/07	0	0.00	3	33.60	33.45	-3	2,866	-0.10%
2018/09/04	0	0.00	324	34.07	34.20	-324	2,911	-11.13%	大賣/鉅額交易
2018/09/03	0	0.00	489	34.23	34.10	-489	2,918	-16.75%	大賣/鉅額交易
2018/08/31	0	0.00	594	34.28	34.60	-594	2,917	-20.36%	大賣/鉅額交易
2018/08/30	15	34.38	0	0.00	34.45	15	2,931	0.51%
2018/08/29	1	34.35	0	0.00	34.50	1	3,008	0.03%
2018/08/27	3	34.15	0	0.00	34.10	3	3,138	0.10%
2018/08/24	15	34.32	0	0.00	34.30	15	3,172	0.47%
2018/08/23	0	0.00	7	34.30	34.50	-7	3,259	-0.21%
2018/08/22	0	0.00	200	34.45	34.40	-200	3,302	-6.06%	大賣/鉅額交易
2018/08/21	0	0.00	200	34.26	34.45	-200	3,316	-6.03%	大賣/鉅額交易
2018/08/20	0	0.00	200	34.22	34.20	-200	3,316	-6.03%	大賣/鉅額交易
2018/08/17	0	0.00	198	34.33	34.30	-198	3,336	-5.93%	大賣/鉅額交易
2018/08/16	5	34.22	2	34.30	34.30	3	3,333	0.09%
2018/08/15	16	34.48	1	34.30	34.30	15	3,299	0.45%
2018/08/14	4	33.90	0	0.00	34.00	4	3,240	0.12%
2018/08/10	0	0.00	8	33.85	33.90	-8	3,247	-0.25%
2018/08/08	0	0.00	4	34.40	34.35	-4	3,257	-0.12%
2018/07/30	0	0.00	54	33.56	33.65	-54	3,213	-1.68%
2018/07/23	50	33.00	0	0.00	33.00	50	3,290	1.52%
2018/07/20	0	0.00	3	34.75	34.90	-3	3,248	-0.09%
2018/07/19	3	35.00	0	0.00	34.90	3	3,211	0.09%
2018/07/18	10.5	35.05	6	34.99	35.00	4.5	3,209	0.14%
2018/07/17	25	34.93	0	0.00	35.00	25	3,197	0.78%
2018/07/16	20	35.03	0	0.00	34.95	20	3,242	0.62%
2018/07/10	4	34.55	35	34.81	34.70	-31	3,540	-0.88%
2018/07/06	0	0.00	14	33.49	33.50	-14	3,807	-0.37%
2018/07/05	1	34.10	0	0.00	33.80	1	3,893	0.03%
2018/07/04	0	0.00	4	34.20	34.20	-4	4,025	-0.10%
2018/07/02	1	34.90	50	35.00	34.70	-49	4,195	-1.17%
2018/06/27	20	35.05	0	0.00	34.70	20	4,224	0.47%
2018/06/26	4	35.30	0	0.00	35.05	4	4,254	0.09%
2018/06/22	5	35.80	0	0.00	35.70	5	4,728	0.11%
2018/06/20	0.1	35.75	10	35.54	35.85	-9.9	4,803	-0.21%
2018/06/19	0	0.00	10	35.65	35.60	-10	4,845	-0.21%
2018/06/15	5	36.05	1	35.85	36.20	4	4,892	0.08%
2018/06/13	2	35.90	0	0.00	35.80	2	4,796	0.04%
2018/06/12	35	36.31	0	0.00	36.15	35	4,798	0.73%
2018/06/08	3	36.80	0	0.00	36.70	3	4,842	0.06%
2018/06/07	1	36.90	0	0.00	36.95	1	4,839	0.02%
2018/06/06	0	0.00	304	37.06	37.15	-304	4,844	-6.27%	大賣/鉅額交易
2018/06/05	1	36.55	2	36.75	36.75	-1	4,780	-0.02%
2018/06/04	534	36.37	100	36.45	36.45	434	4,801	9.04%	大買/鉅額交易
2018/06/01	624	36.01	100	35.95	35.95	524	4,835	10.84%	大買/鉅額交易
2018/05/31	628	35.70	50	35.70	36.15	578	4,804	12.03%	大買/鉅額交易
2018/05/30	1	35.50	100	35.30	35.30	-99	4,765	-2.08%
2018/05/29	0	0.00	671	35.70	35.65	-671	4,747	-14.13%	大賣/鉅額交易
2018/05/28	0	0.00	156	35.70	35.70	-156	4,756	-3.28%	大賣/鉅額交易
2018/05/25	0	0.00	100	35.75	35.80	-100	4,776	-2.09%
2018/05/24	0	0.00	158	35.64	35.60	-158	4,795	-3.29%	大賣/鉅額交易
2018/05/23	2	35.70	59	35.80	35.70	-57	4,811	-1.18%
2018/05/22	0	0.00	238	35.82	35.80	-238	4,844	-4.91%	大賣/鉅額交易
2018/05/21	0	0.00	340	35.65	35.80	-340	4,864	-6.99%	大賣/鉅額交易
2018/05/18	0	0.00	49	35.35	35.35	-49	4,858	-1.01%
2018/05/17	0.1	35.60	0	0.00	35.60	0.1	4,913	0.00%
2018/05/07	0	0.00	0	35.30	35.40	0	5,185	0.00%
2018/05/03	0	0.00	170	35.72	35.50	-170	5,208	-3.26%	大賣/鉅額交易
2018/05/02	0	0.00	230	35.91	36.00	-230	5,291	-4.35%	大賣/鉅額交易
2018/04/30	2	35.55	0	0.00	35.65	2	5,294	0.04%
2018/04/26	0	0.00	367.2	35.64	35.45	-367.2	5,322	-6.90%	大賣/鉅額交易
2018/04/25	20	35.90	0	0.00	35.85	20	5,332	0.38%
2018/04/20	22	36.10	9	36.14	36.45	13	5,356	0.24%
2018/04/19	1	36.10	0	0.00	36.25	1	5,352	0.02%
2018/04/18	0	0.00	2	36.00	36.00	-2	5,335	-0.04%
2018/04/17	0.1	35.60	5	36.00	35.60	-4.9	5,330	-0.09%
2018/04/16	0	0.00	4	36.50	36.50	-4	5,231	-0.08%
2018/04/13	0	0.00	4	36.50	36.50	-4	5,228	-0.08%
2018/04/12	0	0.00	52	36.15	36.20	-52	5,221	-1.00%
2018/04/11	26	35.90	5	35.86	35.80	21	5,124	0.41%
2018/04/10	66	35.66	670	35.78	35.60	-604	5,051	-11.96%	大賣/鉅額交易
2018/04/09	0	0.00	4	35.08	35.40	-4	4,957	-0.08%
2018/03/31	0	0.00	1	34.45	34.10	-1	4,784	-0.02%
2018/03/29	1.5	34.43	0	0.00	34.30	1.5	4,727	0.03%
2018/03/27	15	36.03	1,515.2	34.85	34.55	-1,500.2	4,635	-32.36%	大賣/鉅額交易
2018/03/22	4	34.30	0	0.00	34.00	4	4,039	0.10%
2018/03/21	7	34.36	32	34.26	34.35	-25	3,971	-0.63%
2018/03/20	0	0.00	2	33.75	33.90	-2	3,905	-0.05%
2018/03/19	0.1	33.80	0	0.00	33.90	0.1	3,880	0.00%
2018/03/13	2	33.55	1	33.50	33.55	1	3,726	0.03%
2018/03/12	1	33.65	1	33.65	33.70	0	3,719	0.00%
2018/03/08	0	0.00	1	33.90	33.35	-1	3,730	-0.03%
2018/03/07	1	32.75	2	33.00	33.20	-1	3,665	-0.03%
2018/02/26	0	0.00	3	32.73	32.80	-3	3,680	-0.08%
2018/02/23	0	0.00	1	32.35	32.25	-1	3,682	-0.03%
2018/02/22	0	0.00	1	32.25	32.25	-1	3,820	-0.03%
2018/02/21	0.2	31.65	3	31.67	31.65	-2.8	4,040	-0.07%
2018/02/12	108	30.96	0	0.00	30.95	108	4,479	2.41%	大買/鉅額交易
2018/02/09	0	0.00	2	30.80	30.70	-2	4,500	-0.04%
2018/02/07	2	30.95	351	31.01	30.85	-349	4,550	-7.67%	大賣/鉅額交易
2018/02/06	520	30.59	1	30.70	30.70	519	4,537	11.44%	大買/鉅額交易
2018/02/05	1	32.10	0	0.00	32.45	1	4,464	0.02%
2018/02/02	0	32.80	0	0.00	32.80	0	4,430	0.00%
2018/02/01	0.5	33.10	0	0.00	33.10	0.5	4,478	0.01%
2018/01/31	905	33.35	5.2	32.77	33.45	899.8	4,616	19.49%	大買/鉅額交易
2018/01/30	0	0.00	2	33.10	33.05	-2	4,627	-0.04%
2018/01/26	22	33.61	0	0.00	33.65	22	4,610	0.48%
2018/01/25	3	33.90	0	0.00	33.95	3	4,586	0.07%
2018/01/24	1	33.60	1	33.50	33.50	0	4,539	0.00%
2018/01/23	40	33.68	0	0.00	33.35	40	4,566	0.88%
2018/01/22	500	33.52	2	33.55	33.55	498	4,618	10.78%	大買/鉅額交易
2018/01/19	502	33.32	0	0.00	33.20	502	4,683	10.72%	大買/鉅額交易
2018/01/18	734	33.79	20.7	33.74	33.65	713.3	4,640	15.37%	大買/鉅額交易
2018/01/17	505.1	33.79	0	0.00	33.80	505.1	4,614	10.95%	大買/鉅額交易
2018/01/16	1,005	33.85	4	33.95	33.95	1,001	4,600	21.76%	大買/鉅額交易
2018/01/15	534	33.68	10	33.45	33.65	524	4,564	11.48%	大買/鉅額交易
2018/01/12	565	33.41	0	0.00	33.40	565	4,529	12.47%	大買/鉅額交易
2018/01/11	500	33.36	0	0.00	33.35	500	4,519	11.06%	大買/鉅額交易
2018/01/10	519	33.35	0	0.00	33.30	519	4,495	11.55%	大買/鉅額交易
2018/01/09	569	33.24	3	33.30	33.30	566	4,468	12.67%	大買/鉅額交易
2018/01/08	1	33.25	37	33.28	33.30	-36	4,471	-0.81%
2018/01/05	0	0.00	1	33.00	33.10	-1	4,407	-0.02%
2018/01/04	285	32.57	1	32.35	32.55	284	4,335	6.55%	大買/鉅額交易
2018/01/03	0	0.00	10	32.35	32.40	-10	4,313	-0.23%