致伸 (4915)-中國信託券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
85.5
漲跌
▼2.2
漲幅
-2.51%
成交量
2,456張
產業
上市電子零組件類股▼0.98%
714人加入追蹤

立即追蹤
本地時間:14:30

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

致伸 (4915)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/25	3.7	86.40	2.5	86.57	85.50	1.2	5,202	0.02%
2024/04/24	23	88.13	4.1	87.93	87.70	18.9	5,205	0.36%
2024/04/23	20	87.05	6.1	87.63	88.00	13.9	5,167	0.27%
2024/04/22	1.2	85.44	7	86.14	85.80	-5.8	5,116	-0.11%
2024/04/19	0	0.00	3	86.47	85.40	-3	5,068	-0.06%
2024/04/18	1.6	86.45	14.1	86.29	87.00	-12.5	4,989	-0.25%
2024/04/17	5.2	85.05	0	0.00	85.30	5.2	4,938	0.11%
2024/04/16	1	85.10	2	84.90	84.70	-1	4,932	-0.02%
2024/04/15	0	0.00	22	84.92	85.30	-22	4,895	-0.45%
2024/04/12	5	85.50	4	85.00	85.00	1	4,934	0.02%
2024/04/11	2	85.10	2.1	85.26	86.80	-0.1	4,916	0.00%
2024/04/10	5.4	84.03	2	84.25	84.70	3.4	4,936	0.07%
2024/04/09	4	83.20	3	82.90	83.30	1	4,947	0.02%
2024/04/08	3	82.50	3	82.50	82.50	0	4,973	0.00%
2024/04/03	0	0.00	0.2	83.40	83.00	-0.2	5,001	0.00%
2024/04/02	0	0.00	1	82.50	82.70	-1	4,986	-0.02%
2024/04/01	0	0.00	0.7	83.00	82.70	-0.7	5,017	-0.01%
2024/03/29	53.9	83.55	3	83.70	83.70	50.9	4,986	1.02%
2024/03/28	66	86.48	6	85.60	85.80	60	4,785	1.25%
2024/03/27	25	84.28	1	85.70	85.20	24	4,614	0.52%
2024/03/26	11	83.21	10.1	80.92	82.10	0.9	4,584	0.02%
2024/03/25	15	82.81	1	82.80	82.80	14	4,669	0.30%
2024/03/22	7	84.73	0	0.00	84.50	7	4,739	0.15%
2024/03/21	6	85.20	3	85.97	86.70	3	4,831	0.06%
2024/03/20	118.1	86.52	76	87.66	85.50	42.1	4,867	0.87%	大買/
2024/03/19	27	83.86	9.2	84.17	85.00	17.8	4,775	0.37%
2024/03/18	8	80.43	11.4	80.21	80.20	-3.4	4,679	-0.07%
2024/03/15	61	78.84	1	78.80	78.70	60	4,653	1.29%
2024/03/14	3	79.23	42.3	79.20	79.50	-39.3	4,607	-0.85%
2024/03/13	64	79.74	4	79.15	78.70	60	4,524	1.33%
2024/03/12	100	76.28	18.5	75.77	77.50	81.5	4,410	1.85%
2024/03/11	63	74.49	52	74.60	74.60	11	4,378	0.25%
2024/03/08	4	74.18	38	74.10	73.30	-34	4,365	-0.78%
2024/03/07	4.1	76.60	52	75.60	75.80	-47.9	4,238	-1.13%
2024/03/06	6.7	76.28	20	76.78	76.90	-13.3	4,203	-0.32%
2024/03/05	0.3	76.10	19.5	76.51	76.80	-19.2	4,210	-0.46%
2024/03/04	18.5	74.45	48	75.35	75.70	-29.5	4,155	-0.71%
2024/03/01	2	73.60	26	73.12	73.10	-24	4,067	-0.59%
2024/02/29	1	72.80	44.2	72.48	72.80	-43.2	4,014	-1.07%
2024/02/27	3	71.53	4	71.70	72.00	-1	3,969	-0.03%
2024/02/26	118	71.87	9.3	71.94	72.00	108.7	3,924	2.77%	大買/鉅額交易
2024/02/23	39	71.67	10.5	72.17	72.40	28.5	3,887	0.73%
2024/02/22	60	71.26	135	70.83	71.20	-75	3,832	-1.96%	大賣/
2024/02/21	34.2	69.34	0	0.00	68.90	34.2	3,686	0.93%
2024/02/20	36	68.91	0	0.00	68.90	36	3,651	0.99%
2024/02/19	45	68.94	8.1	69.05	69.10	37	3,650	1.01%
2024/02/16	26	68.52	1	68.50	68.30	25	3,645	0.69%
2024/02/15	11.1	68.04	4.7	68.00	68.50	6.4	3,661	0.17%
2024/02/05	1.1	66.40	4.1	66.35	66.60	-3	3,579	-0.08%
2024/02/02	0.2	66.25	0	0.00	66.50	0.2	3,606	0.01%
2024/02/01	0	0.00	2	66.20	66.50	-2	3,653	-0.05%
2024/01/31	50.1	65.79	1	65.80	65.70	49.1	3,689	1.33%
2024/01/30	0.1	66.50	2	66.45	65.80	-1.9	3,775	-0.05%
2024/01/29	6.1	65.75	2	66.70	66.70	4.1	3,831	0.11%
2024/01/26	7	65.43	0	0.00	65.80	7	3,864	0.18%
2024/01/25	16	65.61	0	0.00	65.80	16	3,975	0.40%
2024/01/24	31	65.04	4	65.20	65.10	27	4,247	0.64%
2024/01/22	10	65.05	3.1	64.82	64.80	6.9	4,254	0.16%
2024/01/19	0	0.00	1	65.20	65.20	-1	4,249	-0.02%
2024/01/18	1	64.70	0	0.00	64.80	1	4,279	0.02%
2024/01/17	17	65.42	2	65.55	65.30	15	4,274	0.35%
2024/01/16	20.3	65.70	16	65.90	65.90	4.3	4,329	0.10%
2024/01/15	30	65.80	9	65.59	65.80	21	4,353	0.48%
2024/01/12	0	0.00	4	65.00	64.90	-4	4,376	-0.09%
2024/01/11	12	65.09	0	0.00	65.00	12	4,394	0.27%
2024/01/10	1	64.90	6	65.52	65.60	-5	4,427	-0.11%
2024/01/09	21	65.48	15	64.98	64.90	6	4,406	0.14%
2024/01/08	23	64.60	33.3	65.32	65.50	-10.2	4,407	-0.23%
2024/01/05	17	66.56	1	67.00	66.40	16	4,324	0.37%
2024/01/04	32.1	66.79	11	66.88	67.20	21.1	4,322	0.49%
2024/01/03	2.1	67.82	9	67.70	67.20	-6.9	4,297	-0.16%
2024/01/02	7	67.37	1	67.60	67.50	6	4,282	0.14%
2023/12/29	4	67.20	20	67.20	67.70	-16	4,260	-0.38%
2023/12/28	4	66.40	54.2	66.78	67.10	-50.2	4,221	-1.19%
2023/12/27	14	65.96	6	66.02	66.40	8	4,208	0.19%
2023/12/26	13	65.95	12	65.87	66.10	1	4,168	0.02%
2023/12/25	0.1	65.60	1	66.30	66.00	-1	4,151	-0.02%
2023/12/22	16.1	65.58	25	65.54	65.70	-8.9	4,124	-0.22%
2023/12/21	67.1	66.11	59	66.15	66.20	8.1	4,084	0.20%
2023/12/20	1.3	66.92	14	66.49	67.10	-12.8	4,009	-0.32%
2023/12/19	18	65.81	2	66.35	65.90	16	3,879	0.41%
2023/12/18	21	67.16	2	67.30	66.60	19	3,773	0.50%
2023/12/15	21.1	67.11	9.1	67.54	66.20	12	3,702	0.32%
2023/12/14	13.1	66.21	20	66.10	66.80	-6.9	3,588	-0.19%
2023/12/13	9.1	64.85	5	65.50	65.70	4.1	3,517	0.12%
2023/12/12	21.1	63.54	0	0.00	64.20	21.1	3,520	0.60%
2023/12/11	1.3	63.55	0	0.00	63.50	1.3	3,570	0.04%
2023/12/08	2.1	63.72	40	63.70	63.80	-37.9	3,727	-1.02%
2023/12/07	1	64.40	0	0.00	63.80	1	4,022	0.02%
2023/12/06	18.6	64.00	2	63.90	63.90	16.6	4,072	0.41%
2023/12/05	0	0.00	0.3	64.70	64.70	-0.3	4,088	-0.01%
2023/12/04	16.1	64.80	0.1	65.10	64.80	16	4,222	0.38%
2023/12/01	2	64.85	1	64.90	65.20	1	4,303	0.02%
2023/11/30	8.2	64.98	3	64.90	64.50	5.2	4,396	0.12%
2023/11/29	1	65.60	2	65.70	65.50	-1	4,342	-0.02%
2023/11/28	0	0.00	1	65.20	65.10	-1	4,353	-0.02%
2023/11/27	52.2	64.42	7	64.77	64.40	45.2	4,359	1.04%
2023/11/22	3	64.00	4	64.38	64.20	-1	4,419	-0.02%
2023/11/21	8.1	64.36	2	64.30	64.10	6.1	4,436	0.14%
2023/11/20	0	64.30	2	64.35	64.40	-2	4,419	-0.04%
2023/11/17	0	0.00	2	64.10	63.70	-2	4,417	-0.05%
2023/11/16	0	0.00	30	63.60	63.80	-30	4,407	-0.68%
2023/11/15	6	63.57	3	63.67	63.70	3	4,398	0.07%
2023/11/14	2	63.75	1	63.70	63.70	1	4,358	0.02%
2023/11/13	1	64.60	0	0.00	64.50	1	4,336	0.02%
2023/11/10	1	64.00	64	64.30	64.30	-63	4,368	-1.44%
2023/11/09	2.2	63.87	3	64.00	64.00	-0.9	4,355	-0.02%
2023/11/08	4.1	64.42	0	0.00	64.30	4.1	4,333	0.09%
2023/11/07	6	63.25	1.3	63.35	63.40	4.7	4,293	0.11%
2023/11/06	15.1	64.13	22.3	64.55	64.60	-7.3	4,229	-0.17%
2023/11/03	3.1	62.93	0	0.00	63.30	3.1	4,184	0.07%
2023/11/02	55	62.83	11	63.12	63.10	44	4,161	1.06%
2023/11/01	50.3	62.85	63	62.94	62.40	-12.7	4,091	-0.31%
2023/10/31	0	0.00	9	69.54	69.00	-9	3,844	-0.23%
2023/10/30	5.2	69.59	7	69.54	70.00	-1.8	3,906	-0.05%
2023/10/27	11.3	68.95	1	69.30	69.00	10.3	3,948	0.26%
2023/10/26	41.1	69.28	50	69.20	69.00	-9	4,012	-0.22%
2023/10/25	10	70.90	1	70.60	70.70	9	4,103	0.22%
2023/10/24	11	71.27	26.2	71.09	70.50	-15.2	4,120	-0.37%
2023/10/23	4	69.20	6	70.47	70.20	-2	4,025	-0.05%
2023/10/20	1	68.90	0	0.00	68.80	1	4,015	0.02%
2023/10/19	0	0.00	3	70.30	70.30	-3	4,015	-0.07%
2023/10/18	1	69.80	0	0.00	70.00	1	4,099	0.02%
2023/10/17	0	0.00	5	70.52	69.90	-5	4,062	-0.12%
2023/10/16	14	69.94	4	70.03	69.90	10	4,098	0.24%
2023/10/13	1.4	72.00	3.1	71.74	71.70	-1.7	4,124	-0.04%
2023/10/12	40	71.90	2	71.30	71.90	38	4,126	0.92%
2023/10/11	0.1	70.50	10	71.34	71.20	-9.9	4,123	-0.24%
2023/10/06	20	70.50	4	70.55	70.00	16	4,156	0.38%
2023/10/05	5.2	70.94	0	0.00	71.00	5.2	4,178	0.12%
2023/10/04	1	69.20	3	69.40	69.30	-2	4,164	-0.05%
2023/10/03	3	69.40	6	69.80	69.50	-3	4,146	-0.07%
2023/10/02	27	68.80	27	69.33	69.10	0	4,167	0.00%
2023/09/28	5	69.40	5	69.76	69.20	0	4,223	0.00%
2023/09/27	10	69.15	36	69.29	69.40	-26	4,276	-0.61%
2023/09/26	33	70.72	26.3	70.51	70.20	6.8	4,428	0.15%
2023/09/25	5	70.94	3	71.57	71.70	2	4,468	0.04%
2023/09/22	8	69.89	5	70.62	70.30	3	4,495	0.07%
2023/09/21	75.5	70.01	15	70.43	70.00	60.5	4,626	1.31%
2023/09/20	14	71.33	14	70.96	70.90	0	4,615	0.00%
2023/09/19	5	73.42	3	73.07	73.00	2	4,529	0.04%
2023/09/18	3	72.23	3.6	72.56	72.30	-0.6	4,483	-0.01%
2023/09/15	31.3	72.67	32.1	71.97	71.90	-0.8	4,428	-0.02%
2023/09/14	39	71.84	45.2	71.78	71.80	-6.2	4,349	-0.14%
2023/09/13	34.1	71.89	34.1	71.67	71.70	0	4,260	0.00%
2023/09/12	38.2	70.25	29.6	70.47	70.40	8.6	4,110	0.21%
2023/09/11	43	67.97	48	68.09	67.90	-5	3,817	-0.13%
2023/09/08	16.3	68.66	7	68.43	68.30	9.3	3,782	0.24%
2023/09/07	20.1	69.13	20.6	68.36	68.30	-0.5	3,796	-0.01%
2023/09/06	37.6	67.70	46.6	68.06	68.00	-9	3,658	-0.25%
2023/09/05	54.7	66.99	22.3	67.80	67.80	32.5	3,589	0.90%
2023/09/04	39.2	65.72	28.9	65.95	65.80	10.3	3,513	0.29%
2023/09/01	24	65.50	47.1	65.81	65.90	-23.1	3,514	-0.66%
2023/08/31	11	65.96	8	66.30	66.30	3	3,556	0.08%
2023/08/30	2.1	65.89	23	65.61	65.90	-21	3,579	-0.59%
2023/08/28	5	64.72	0	0.00	64.40	5	3,572	0.14%
2023/08/24	32	64.43	31	64.83	64.80	1	3,597	0.03%
2023/08/22	29.1	63.82	22	63.90	63.90	7.1	3,721	0.19%
2023/08/21	6	63.87	0	0.00	64.10	6	3,866	0.16%
2023/08/18	9	64.41	121	64.08	63.90	-112	3,901	-2.87%	大賣/鉅額交易
2023/08/17	32	64.22	10	64.45	64.50	22	3,928	0.56%
2023/08/16	3	63.93	4	63.85	64.50	-1	3,929	-0.03%
2023/08/15	9	62.93	16.2	62.96	62.90	-7.2	3,902	-0.18%
2023/08/14	3.1	62.04	0	0.00	61.90	3.1	3,906	0.08%
2023/08/11	19	63.22	20	62.85	62.80	-1	3,924	-0.03%
2023/08/10	54	63.47	35	63.41	63.30	19	3,934	0.48%
2023/08/09	18.1	63.69	30	63.73	63.90	-12	3,923	-0.30%
2023/08/08	6.1	63.50	35	63.53	63.60	-28.9	3,916	-0.74%
2023/08/07	1.2	64.58	7	64.41	64.60	-5.8	3,912	-0.15%
2023/08/04	10	63.22	42	63.47	63.30	-32	3,897	-0.82%
2023/08/02	24	64.05	21.1	64.35	64.00	2.9	3,880	0.08%
2023/08/01	17	64.87	102	65.18	65.90	-85	3,874	-2.19%	大賣/
2023/07/31	29.3	65.39	16	64.65	64.50	13.3	3,913	0.34%
2023/07/28	23.1	66.14	22	65.93	66.00	1.1	3,870	0.03%
2023/07/27	14.2	64.93	6	64.70	64.40	8.2	3,885	0.21%
2023/07/26	6	64.85	0	0.00	64.70	6	3,849	0.16%
2023/07/25	17	64.07	7	64.46	64.70	10	3,848	0.26%
2023/07/24	10.1	63.89	1	63.90	63.60	9.1	3,823	0.24%
2023/07/21	6	64.83	16	65.30	64.40	-10	3,803	-0.26%
2023/07/19	1	63.60	20	62.96	62.90	-19	3,724	-0.51%
2023/07/18	1	64.50	8	64.60	64.60	-7	3,711	-0.19%
2023/07/17	29.5	63.60	23	63.77	64.10	6.5	3,697	0.18%
2023/07/14	2	63.70	15	63.39	63.60	-13	3,723	-0.35%
2023/07/13	5	63.98	5.5	64.29	63.30	-0.5	3,730	-0.01%
2023/07/12	1	62.90	0	0.00	62.90	1	3,709	0.03%
2023/07/11	7	61.90	2	62.00	62.00	5	3,679	0.14%
2023/07/10	2.1	60.51	0	0.00	60.50	2.1	3,681	0.06%
2023/07/07	2	60.95	1	60.80	60.60	1	3,693	0.03%
2023/07/05	4	62.70	2	62.80	63.00	2	3,596	0.06%
2023/07/04	15.2	62.33	0	0.00	61.40	15.2	3,530	0.43%
2023/07/03	19.5	65.88	10	66.05	65.90	9.5	3,373	0.28%
2023/06/30	6	65.88	8	65.81	65.80	-2	3,307	-0.06%
2023/06/29	21	66.76	27	67.26	65.80	-6	3,259	-0.18%
2023/06/28	1	65.40	0	0.00	65.50	1	3,103	0.03%
2023/06/27	53	63.99	2	64.45	64.50	51	3,082	1.65%
2023/06/26	2	64.80	2	64.60	64.60	0	3,075	0.00%
2023/06/21	4	65.65	0	0.00	65.90	4	3,081	0.13%
2023/06/20	3.2	65.00	0.3	65.07	65.00	2.9	3,106	0.09%
2023/06/19	0.1	65.40	0	0.00	65.40	0.1	3,115	0.00%
2023/06/16	3	65.77	3	65.97	65.70	0	3,124	0.00%
2023/06/15	0	0.00	1	65.80	66.00	-1	3,130	-0.03%
2023/06/14	1	65.50	0	0.00	65.70	1	3,189	0.03%
2023/06/13	7	66.00	4.1	66.38	66.30	2.9	3,252	0.09%
2023/06/09	4	65.15	5.1	65.30	65.40	-1.1	3,219	-0.03%
2023/06/08	0.1	64.50	13.2	64.85	64.90	-13.2	3,243	-0.41%
2023/06/07	0	0.00	8	64.46	64.50	-8	3,259	-0.25%
2023/06/06	1.4	64.56	10	64.40	64.60	-8.6	3,312	-0.26%
2023/06/05	5	65.48	3	65.67	65.40	2	3,279	0.06%
2023/06/02	5	64.82	1.1	64.72	64.50	3.9	3,338	0.12%
2023/06/01	5	64.66	2	64.55	64.70	3	3,416	0.09%
2023/05/31	0	0.00	2.1	64.30	64.60	-2.1	3,537	-0.06%
2023/05/30	5	63.96	6	64.10	64.00	-1	3,695	-0.03%
2023/05/29	5	64.24	1.5	64.23	64.40	3.5	3,896	0.09%
2023/05/26	2	64.55	9	64.09	64.10	-7	3,999	-0.18%
2023/05/25	9	64.44	9.2	64.17	64.60	-0.2	3,927	-0.01%
2023/05/24	3	62.90	2.2	62.61	62.70	0.8	3,816	0.02%
2023/05/23	10	63.10	2	63.30	63.40	8	3,802	0.21%
2023/05/22	6	63.47	20.1	63.70	63.10	-14.1	3,776	-0.37%
2023/05/19	12	62.68	14.1	62.61	62.70	-2.1	3,766	-0.06%
2023/05/18	0	0.00	402	62.31	62.50	-402	3,817	-10.53%	大賣/鉅額交易
2023/05/17	2	62.60	3	62.80	62.60	-1	3,832	-0.03%
2023/05/16	1	62.00	0	0.00	62.50	1	3,798	0.03%
2023/05/12	0	0.00	2.1	61.37	61.80	-2.1	3,888	-0.05%
2023/05/11	1	61.00	3	61.73	60.80	-2	3,938	-0.05%
2023/05/10	1	62.30	1	62.00	62.20	0	3,932	0.00%
2023/05/09	4	62.10	14	62.09	61.70	-10	3,953	-0.25%
2023/05/08	5	61.70	2	61.60	61.60	3	3,971	0.08%
2023/05/05	1	63.00	5	63.20	62.50	-4	4,006	-0.10%
2023/05/04	9	62.34	5	62.72	62.20	4	3,977	0.10%
2023/05/03	21.1	62.72	26.5	62.45	62.50	-5.4	4,012	-0.13%
2023/05/02	1	60.60	5	60.38	60.60	-4	3,946	-0.10%
2023/04/28	53	59.94	0	0.00	60.00	53	3,983	1.33%
2023/04/27	3	59.80	3	59.40	59.70	0	3,982	0.00%
2023/04/26	2	58.40	0	0.00	58.80	2	3,982	0.05%
2023/04/25	1	58.80	0	0.00	58.90	1	3,991	0.03%
2023/04/24	0	0.00	3.2	59.91	59.90	-3.2	3,977	-0.08%
2023/04/21	3.2	59.81	1	60.30	59.80	2.2	3,965	0.06%
2023/04/20	0.1	60.65	5	60.56	60.50	-4.9	3,968	-0.12%
2023/04/19	11	61.94	11	61.66	61.40	0	3,951	0.00%
2023/04/17	0	0.00	4.3	61.59	61.60	-4.3	3,932	-0.11%
2023/04/14	5	61.02	1	61.00	60.80	4	3,885	0.10%
2023/04/13	3	61.17	0	0.00	61.00	3	3,865	0.08%
2023/04/11	0	0.00	5	60.82	60.70	-5	3,841	-0.13%
2023/04/10	1	60.61	0	0.00	60.80	1	3,833	0.03%
2023/04/07	2	60.60	1	60.60	60.40	1	3,821	0.03%
2023/04/06	0	0.00	8	60.40	61.00	-8	3,809	-0.21%
2023/03/31	20	61.17	2	60.50	60.40	18	3,827	0.47%
2023/03/30	2	60.95	0	0.00	61.10	2	3,831	0.05%
2023/03/29	1	60.40	2	60.65	60.80	-1	3,865	-0.03%
2023/03/28	50	60.58	3	60.50	60.30	47	3,947	1.19%
2023/03/27	52	61.91	5	61.80	61.30	47	3,941	1.19%
2023/03/24	2.3	61.57	5	61.20	61.20	-2.7	3,943	-0.07%
2023/03/23	1	60.70	3	61.37	61.50	-2	3,967	-0.05%
2023/03/22	8	61.15	0	0.00	61.00	8	3,959	0.20%
2023/03/21	0.5	60.77	0	0.00	60.80	0.5	4,037	0.01%
2023/03/20	2.2	60.04	1	60.00	60.20	1.2	4,076	0.03%
2023/03/17	4.1	59.39	8.2	59.60	59.50	-4.1	4,114	-0.10%
2023/03/16	5	59.42	18.8	59.04	59.30	-13.8	4,099	-0.34%
2023/03/15	39	61.43	2	61.10	60.70	37	4,078	0.91%
2023/03/14	5.8	61.40	1	61.00	61.00	4.8	4,117	0.12%
2023/03/13	50	60.48	42.2	60.57	61.80	7.8	4,171	0.19%
2023/03/10	88	61.68	16	61.85	61.60	72	4,244	1.70%
2023/03/09	75.1	62.38	17	62.36	62.30	58.1	4,331	1.34%
2023/03/08	6	62.47	1.8	62.58	62.80	4.2	4,351	0.10%
2023/03/07	19	62.62	8	62.58	62.30	11	4,460	0.25%
2023/03/06	4	62.25	5	62.58	62.40	-1	4,434	-0.02%
2023/03/03	49.2	62.30	12.4	62.07	62.00	36.8	4,488	0.82%
2023/03/02	105.2	61.23	26.2	62.29	62.70	79	4,582	1.72%	大買/
2023/03/01	88.3	59.72	7.5	60.29	61.00	80.8	4,677	1.73%
2023/02/24	75	59.84	7	59.57	59.70	68	4,599	1.48%
2023/02/23	12	58.25	12	58.20	58.20	0	4,526	0.00%
2023/02/22	1	58.10	3	58.50	58.10	-2	4,701	-0.04%
2023/02/21	6	59.28	12	59.13	59.00	-6	4,795	-0.12%
2023/02/20	6	58.80	11	59.17	59.20	-5	4,865	-0.10%
2023/02/17	3	59.00	41	58.57	58.80	-38	5,006	-0.76%
2023/02/16	18	58.76	18	58.61	58.50	0	5,127	0.00%
2023/02/15	0	0.00	4	58.93	59.00	-4	5,358	-0.07%
2023/02/14	1.1	58.52	11	58.75	58.60	-9.9	5,444	-0.18%
2023/02/13	0	0.00	10	58.38	58.50	-10	5,537	-0.18%
2023/02/10	10	58.40	26	59.43	58.10	-16	5,676	-0.28%
2023/02/09	11	59.11	3	59.30	59.30	8	5,673	0.14%
2023/02/08	2	58.55	2	58.55	58.50	0	5,727	0.00%
2023/02/07	7	58.00	8	58.35	58.60	-1	5,831	-0.02%
2023/02/06	6	58.87	4	58.70	58.70	2	5,979	0.03%
2023/02/03	32	59.30	5	59.38	59.70	27	6,177	0.44%
2023/02/02	1.8	59.04	7.9	58.94	59.10	-6.1	6,313	-0.10%
2023/02/01	3.5	58.63	3	58.60	58.50	0.5	6,371	0.01%
2023/01/31	2	57.85	8	57.83	57.50	-6	6,330	-0.09%
2023/01/30	0	0.00	1	57.50	57.00	-1	6,281	-0.02%
2023/01/17	0	0.00	1	56.10	56.40	-1	6,316	-0.02%
2023/01/16	1	56.40	42	56.40	56.40	-41	6,323	-0.65%
2023/01/13	11	56.67	1	56.40	56.40	10	6,329	0.16%
2023/01/12	1	57.00	9	57.20	57.20	-8	6,403	-0.12%
2023/01/11	2	57.10	3	56.87	56.70	-1	6,406	-0.02%
2023/01/10	2	56.80	2	57.00	57.00	0	6,435	0.00%
2023/01/09	2	57.45	0.2	57.30	57.10	1.8	6,421	0.03%
2023/01/06	10	56.92	0	0.00	57.00	10	6,442	0.16%
2023/01/05	1	56.40	3	56.60	56.60	-2	6,443	-0.03%
2023/01/04	3	56.13	1	56.10	56.10	2	6,455	0.03%
2023/01/03	1	55.50	1	55.90	55.90	0	6,474	0.00%
2022/12/30	1	55.80	1	55.50	55.50	0	6,521	0.00%
2022/12/29	13	55.64	5	55.60	55.80	8	6,559	0.12%
2022/12/28	50	55.32	0	0.00	55.30	50	6,635	0.75%
2022/12/26	1	55.30	0	0.00	55.10	1	6,822	0.01%
2022/12/23	23	54.51	22.5	55.10	55.10	0.5	6,882	0.01%
2022/12/22	2	56.15	3	55.70	55.60	-1	6,896	-0.01%
2022/12/21	1	55.70	2	56.10	55.90	-1	6,928	-0.01%
2022/12/20	2	56.70	1	55.20	55.20	1	6,955	0.01%
2022/12/19	1	57.40	5	57.26	57.60	-4	6,889	-0.06%
2022/12/16	44.1	57.26	1	57.40	57.40	43.1	6,907	0.62%
2022/12/15	7	57.99	5	58.04	58.30	2	6,888	0.03%
2022/12/14	4	57.60	5	57.72	57.80	-1	6,832	-0.01%
2022/12/13	12.3	58.03	7	58.17	57.40	5.3	6,803	0.08%
2022/12/12	3	57.53	131	57.62	57.60	-128	6,701	-1.91%	大賣/鉅額交易
2022/12/09	23	57.60	2	57.65	57.80	21	6,669	0.31%
2022/12/08	5	57.36	3	57.67	57.70	2	6,649	0.03%
2022/12/07	20	57.15	4	57.55	57.20	16	6,615	0.24%
2022/12/06	5	57.48	7	57.52	57.20	-2	6,594	-0.03%
2022/12/05	8	58.06	3	57.87	57.80	5	6,615	0.08%
2022/12/02	7	58.50	168.3	58.44	58.30	-161.3	6,686	-2.41%	大賣/鉅額交易
2022/12/01	7.8	58.04	50	58.30	58.00	-42.3	6,595	-0.64%
2022/11/30	0	0.00	12	57.18	57.70	-12	6,517	-0.18%
2022/11/29	11.1	56.78	1.1	56.68	56.70	10	6,446	0.16%
2022/11/28	4.5	57.64	17.2	57.73	57.40	-12.7	6,312	-0.20%
2022/11/25	57.5	57.59	74	58.23	57.80	-16.5	6,251	-0.26%
2022/11/24	227.5	57.65	3	58.13	58.20	224.5	6,154	3.65%	大買/鉅額交易
2022/11/23	51.1	58.23	42	58.42	58.20	9.1	5,985	0.15%
2022/11/22	13.1	56.92	7	56.66	56.70	6.1	5,716	0.11%
2022/11/21	0.1	56.10	3	56.40	56.20	-2.9	5,601	-0.05%
2022/11/18	7	55.99	63	55.61	55.50	-56	5,542	-1.01%
2022/11/17	88	56.60	36	56.83	56.90	52	5,371	0.97%
2022/11/16	5	55.62	12	55.66	55.70	-7	5,318	-0.13%
2022/11/15	5.1	55.86	5.7	55.64	55.80	-0.6	5,260	-0.01%
2022/11/14	15.1	55.43	7	55.46	55.60	8.1	5,186	0.16%
2022/11/11	10.1	54.33	12	54.63	54.50	-1.9	5,120	-0.04%
2022/11/10	82	53.32	2	53.50	53.00	80	4,940	1.62%
2022/11/09	0	0.00	2.3	54.17	54.10	-2.3	4,854	-0.05%
2022/11/08	16	54.62	5	54.30	53.90	11	4,775	0.23%
2022/11/07	5	54.94	2	55.10	55.10	3	4,676	0.06%
2022/11/04	17	54.16	1	54.30	54.00	16	4,657	0.34%
2022/11/03	12	54.47	15	54.50	54.90	-3	4,634	-0.06%
2022/11/02	5	54.36	5	54.22	54.50	0	4,583	0.00%
2022/11/01	8	53.39	6	53.40	53.20	2	4,436	0.05%
2022/10/31	7	54.73	7	54.44	54.10	0	4,267	0.00%
2022/10/28	2	55.15	1	54.20	54.60	1	4,116	0.02%
2022/10/27	0	0.00	3	55.13	55.50	-3	4,081	-0.07%
2022/10/26	0	0.00	1	54.70	54.40	-1	4,173	-0.02%
2022/10/25	12	55.33	3	55.00	54.70	9	4,335	0.21%
2022/10/24	4	57.63	1	57.50	57.50	3	4,658	0.06%
2022/10/21	1	57.00	0	0.00	56.60	1	4,890	0.02%
2022/10/20	4	57.03	0	0.00	57.20	4	5,012	0.08%
2022/10/19	17	60.01	17	59.20	59.00	0	5,105	0.00%
2022/10/18	0	0.00	1	60.10	60.10	-1	5,323	-0.02%
2022/10/14	1	62.00	1	61.30	61.40	0	5,661	0.00%
2022/10/13	0	0.00	3	59.80	59.90	-3	5,887	-0.05%
2022/10/12	0	0.00	2	61.50	62.20	-2	6,216	-0.03%
2022/10/11	2	61.85	1	61.80	61.80	1	6,278	0.02%
2022/10/07	3	62.90	2	63.15	63.60	1	6,313	0.02%
2022/10/06	4	62.50	0	0.00	62.40	4	6,288	0.06%
2022/10/05	3	62.17	0	0.00	61.90	3	6,273	0.05%
2022/10/04	5	60.64	4	60.15	59.90	1	6,223	0.02%
2022/10/03	5	60.78	5	61.12	60.90	0	6,164	0.00%
2022/09/30	6.5	63.79	2	63.70	63.80	4.5	6,145	0.07%
2022/09/29	4	65.75	9	65.83	65.60	-5	6,167	-0.08%
2022/09/28	7	65.17	1	64.40	64.20	6	6,213	0.10%
2022/09/27	13	64.44	41	63.85	65.20	-28	6,202	-0.45%
2022/09/26	3	62.17	42	61.98	61.90	-39	6,185	-0.63%
2022/09/23	3	64.90	4	64.63	63.40	-1	6,295	-0.02%
2022/09/22	1	66.40	0	0.00	66.50	1	6,352	0.02%
2022/09/20	0.8	67.20	1	66.90	67.00	-0.2	6,752	0.00%
2022/09/19	2	65.80	4	66.08	65.90	-2	6,802	-0.03%
2022/09/16	1	66.10	1	66.10	66.10	0	6,856	0.00%
2022/09/15	2.1	67.90	0	0.00	66.70	2.1	6,969	0.03%
2022/09/14	2	68.35	9	68.13	68.30	-7	7,077	-0.10%
2022/09/13	5	69.30	9	69.23	69.10	-4	7,170	-0.06%
2022/09/12	29	68.84	13	69.36	69.70	16	7,223	0.22%
2022/09/08	30	68.84	14	68.73	68.80	16	7,282	0.22%
2022/09/07	6	67.08	7	66.81	66.90	-1	7,243	-0.01%
2022/09/06	10	66.74	0	0.00	66.50	10	7,278	0.14%
2022/09/05	1	66.80	1	66.40	66.60	0	7,353	0.00%
2022/09/02	2	66.95	0	0.00	66.60	2	7,388	0.03%
2022/09/01	2	66.15	1	66.80	66.60	1	7,471	0.01%
2022/08/31	9	66.94	2	67.05	67.10	7	7,540	0.09%
2022/08/30	17	66.79	2	66.75	66.60	15	7,579	0.20%
2022/08/29	13	65.72	0	0.00	65.80	13	7,629	0.17%
2022/08/26	0	0.00	2	66.65	66.70	-2	7,661	-0.03%
2022/08/25	1.5	67.40	2	67.20	66.80	-0.5	7,774	-0.01%
2022/08/24	1	67.20	3.1	67.00	66.90	-2.1	7,806	-0.03%
2022/08/23	1	66.50	10	66.50	66.70	-9	7,850	-0.11%
2022/08/22	2.1	69.86	8	70.03	68.90	-5.9	7,861	-0.08%
2022/08/19	42	70.06	10.2	70.04	69.90	31.8	7,904	0.40%
2022/08/18	10	68.54	5	68.44	69.40	5	8,013	0.06%
2022/08/17	18	66.99	8	67.25	67.20	10	8,182	0.12%
2022/08/16	3	68.80	0	0.00	68.60	3	8,279	0.04%
2022/08/12	0	0.00	8	69.01	69.00	-8	8,705	-0.09%
2022/08/11	4	70.28	7	70.07	70.20	-3	8,748	-0.03%
2022/08/10	12	70.53	13	70.75	70.80	-1	8,682	-0.01%
2022/08/09	5	70.44	12	70.06	69.70	-7	8,617	-0.08%
2022/08/08	7	69.74	5.5	69.64	70.00	1.5	8,597	0.02%
2022/08/05	3.2	69.51	2	69.45	69.70	1.2	8,563	0.01%
2022/08/04	7	69.36	31	68.13	69.00	-24	8,518	-0.28%
2022/08/03	3	68.70	4.5	69.03	68.60	-1.5	8,453	-0.02%
2022/08/02	27	69.91	6	70.00	70.10	21	8,399	0.25%
2022/08/01	51	70.76	34	71.19	71.00	17	8,329	0.20%
2022/07/29	82	70.55	109	69.49	69.80	-27	8,187	-0.33%	大賣/
2022/07/28	23	68.33	30.5	68.35	68.50	-7.5	7,925	-0.09%
2022/07/27	8.5	65.85	110	66.21	67.40	-101.5	7,758	-1.31%	大賣/鉅額交易
2022/07/26	73.5	64.57	57	64.52	64.90	16.5	7,867	0.21%
2022/07/25	67.2	67.55	29	67.49	67.30	38.2	7,869	0.49%
2022/07/22	55	66.10	55.4	66.43	66.90	-0.4	7,719	-0.01%
2022/07/21	20.5	65.11	27.4	63.97	65.30	-6.9	7,550	-0.09%
2022/07/20	21	64.91	20.1	64.25	64.20	0.9	7,507	0.01%
2022/07/19	35	64.42	44	65.18	65.40	-9	7,307	-0.12%
2022/07/18	3	61.87	82	62.09	62.50	-79	7,032	-1.12%
2022/07/15	52	60.94	57	61.30	61.30	-5	7,157	-0.07%
2022/07/14	6.1	60.35	9	59.71	60.50	-2.9	7,210	-0.04%
2022/07/13	22.2	60.50	11	61.00	59.40	11.2	7,215	0.16%
2022/07/12	1	59.10	6	59.30	59.20	-5	7,249	-0.07%
2022/07/11	4	60.75	5	61.00	60.50	-1	7,311	-0.01%
2022/07/08	14	61.42	5	60.90	61.30	9	7,550	0.12%
2022/07/07	32	57.98	26	58.16	60.40	6	7,559	0.08%
2022/07/06	4	59.58	3	58.67	58.50	1	7,551	0.01%
2022/07/05	2	59.60	4	58.78	59.10	-2	7,519	-0.03%
2022/07/04	4	59.25	5	59.54	59.50	-1	7,515	-0.01%
2022/07/01	9.3	60.87	6	60.70	60.30	3.3	7,626	0.04%
2022/06/30	4	62.30	2	61.80	61.80	2	7,740	0.03%
2022/06/29	46	62.85	41	63.05	62.90	5	7,647	0.07%
2022/06/28	11	60.79	112	60.74	61.40	-101	7,381	-1.37%	大賣/鉅額交易
2022/06/27	3	58.73	0	0.00	59.00	3	7,233	0.04%
2022/06/24	2	57.20	14	57.70	57.10	-12	7,179	-0.17%
2022/06/23	26	55.85	1	55.70	56.60	25	7,130	0.35%
2022/06/22	23	60.69	86	60.39	58.80	-63	6,997	-0.90%
2022/06/21	5	62.74	157	62.45	62.40	-152	6,851	-2.22%	大賣/鉅額交易
2022/06/20	6.3	61.59	18	61.18	60.20	-11.7	6,741	-0.17%
2022/06/17	1	62.90	105	63.00	62.90	-104	6,645	-1.56%	大賣/鉅額交易
2022/06/16	16	64.39	24	63.15	62.40	-8	6,508	-0.12%
2022/06/15	3	63.87	138	63.53	63.90	-135	6,403	-2.11%	大賣/鉅額交易
2022/06/14	82	63.06	12	62.33	63.20	70	6,341	1.10%
2022/06/13	8	63.24	3	63.23	64.00	5	6,202	0.08%
2022/06/10	3	63.77	28	63.65	64.00	-25	6,153	-0.41%
2022/06/09	17	63.22	22	63.13	63.10	-5	6,073	-0.08%
2022/06/08	2	62.95	222	62.28	63.10	-220	5,989	-3.67%	大賣/鉅額交易
2022/06/07	8	62.20	39	61.97	62.20	-31	5,902	-0.53%
2022/06/06	2	60.60	2	60.55	60.40	0	5,809	0.00%
2022/06/02	30	62.35	31	61.50	61.30	-1	5,794	-0.02%
2022/06/01	10	61.20	17	61.64	62.00	-7	5,680	-0.12%
2022/05/31	5	61.50	9.2	61.61	61.80	-4.2	5,638	-0.07%
2022/05/30	8	60.98	4	61.83	61.00	4	5,626	0.07%
2022/05/27	16	61.49	34	61.20	61.10	-18	5,544	-0.32%
2022/05/26	33	61.54	24	61.05	61.00	9	5,480	0.16%
2022/05/25	42	61.27	52	61.00	60.60	-10	5,322	-0.19%
2022/05/24	22	60.57	53	60.81	60.80	-31	5,147	-0.60%
2022/05/23	7	59.91	8.1	59.95	60.00	-1.1	4,944	-0.02%
2022/05/20	10	59.34	145.2	59.04	59.30	-135.2	4,734	-2.85%	大賣/鉅額交易
2022/05/19	12	57.45	2	56.95	57.90	10	4,500	0.22%
2022/05/17	75	55.95	1.2	55.70	56.00	73.8	4,431	1.67%
2022/05/16	1	55.10	0	0.00	54.70	1	4,462	0.02%
2022/05/13	1	55.80	1	56.00	55.80	0	4,427	0.00%
2022/05/11	0	0.00	1	55.80	55.80	-1	4,429	-0.02%
2022/05/10	0	0.00	2	55.30	56.70	-2	4,417	-0.05%
2022/05/09	7	56.24	1	55.60	55.40	6	4,452	0.13%
2022/05/06	14.1	57.24	7	57.39	57.50	7.1	4,419	0.16%
2022/05/05	1	58.90	39	58.82	58.70	-38	4,418	-0.86%
2022/05/04	17	57.34	4	57.60	57.60	13	4,313	0.30%
2022/05/03	11	58.10	22	57.90	58.10	-11	4,264	-0.26%
2022/04/29	15	56.96	6.3	56.06	55.90	8.7	4,076	0.21%
2022/04/28	11	56.30	2	56.65	58.10	9	3,956	0.23%
2022/04/27	8.1	55.59	1	56.10	56.10	7.1	3,904	0.18%
2022/04/26	0	0.00	13	57.66	57.90	-13	3,839	-0.34%
2022/04/25	4	56.90	1	56.60	56.50	3	3,770	0.08%
2022/04/22	1	58.20	18	58.10	57.90	-17	3,714	-0.46%
2022/04/21	14	57.70	38.3	57.56	58.00	-24.3	3,677	-0.66%
2022/04/20	2	56.40	3	56.40	56.40	-1	3,549	-0.03%
2022/04/19	1	55.00	1	54.90	55.30	0	3,499	0.00%
2022/04/18	19	55.48	13	55.82	54.80	6	3,509	0.17%
2022/04/15	4	55.28	2	55.40	55.60	2	3,474	0.06%
2022/04/14	15	55.83	11	55.63	55.30	4	3,450	0.12%
2022/04/13	2	54.45	6	54.40	54.20	-4	3,216	-0.12%
2022/04/12	2	53.40	5	53.14	53.40	-3	3,224	-0.09%
2022/04/11	4	52.08	1.2	53.77	51.90	2.8	3,348	0.08%
2022/04/08	3.2	53.61	3	53.40	53.90	0.2	3,345	0.00%
2022/04/07	6	54.20	5	54.18	53.60	1	3,348	0.03%
2022/04/06	3.2	54.79	3.2	53.41	55.30	0.1	3,239	0.00%
2022/03/29	1	52.00	1	51.90	51.90	0	4,209	0.00%
2022/03/28	2	51.65	0	0.00	51.70	2	4,668	0.04%
2022/03/24	1	52.40	0	0.00	52.30	1	4,756	0.02%
2022/03/23	4	52.25	0	0.00	52.20	4	4,815	0.08%
2022/03/22	80	52.00	0	0.00	52.00	80	4,828	1.66%
2022/03/21	6.1	52.02	0	0.00	51.90	6.1	4,845	0.13%
2022/03/18	1	51.60	0	0.00	52.00	1	4,896	0.02%
2022/03/17	2.1	51.90	1	51.90	51.80	1.1	4,917	0.02%
2022/03/15	0.1	51.20	0	0.00	51.10	0.1	4,973	0.00%
2022/03/08	19	50.33	11	50.60	50.00	8	5,240	0.15%
2022/03/07	0	0.00	10	51.40	51.20	-10	5,532	-0.18%
2022/03/04	0	0.00	1	52.20	52.10	-1	5,588	-0.02%
2022/03/03	4	52.13	1	52.10	52.10	3	5,638	0.05%
2022/03/02	2	52.50	0	0.00	52.40	2	5,640	0.04%
2022/03/01	3	52.20	1	52.70	52.90	2	5,672	0.04%
2022/02/25	16	52.30	0	0.00	52.30	16	5,733	0.28%
2022/02/24	5.2	52.30	0.1	52.10	51.90	5.1	5,792	0.09%
2022/02/22	6	53.57	2	53.70	53.60	4	5,971	0.07%
2022/02/21	5	54.22	0	0.00	54.40	5	6,396	0.08%
2022/02/18	0.1	54.50	1	54.80	54.70	-1	6,706	-0.01%
2022/02/17	0.1	54.50	1	54.70	54.50	-1	6,837	-0.01%
2022/02/16	12	54.22	13	54.22	53.90	-1	6,954	-0.01%
2022/02/15	3	52.73	2	52.70	52.50	1	6,932	0.01%
2022/02/14	0.1	52.80	0	0.00	52.40	0.1	6,947	0.00%
2022/02/11	1	53.50	12	53.64	53.40	-11	6,958	-0.16%
2022/02/10	0	0.00	5	54.00	54.10	-5	6,989	-0.07%
2022/02/09	12	53.93	6	53.93	53.90	6	7,000	0.09%
2022/02/08	10	54.90	1	54.80	55.00	9	6,971	0.13%
2022/02/07	12	54.43	11	54.79	54.90	1	6,971	0.01%
2022/01/26	0	0.00	1	53.20	53.20	-1	6,962	-0.01%
2022/01/25	12	53.49	10	54.00	52.90	2	6,996	0.03%
2022/01/24	3	54.30	1	53.50	54.50	2	7,022	0.03%
2022/01/21	5	53.72	2	54.70	54.70	3	7,177	0.04%
2022/01/20	4	54.78	4	54.88	55.20	0	7,121	0.00%
2022/01/19	6	54.23	2	54.20	54.30	4	7,097	0.06%
2022/01/18	6	54.72	7	54.74	54.80	-1	7,080	-0.01%
2022/01/14	4.3	54.27	3	54.13	54.30	1.3	7,032	0.02%
2022/01/13	12	55.82	1	55.70	55.80	11	6,992	0.16%
2022/01/12	2	54.70	9	54.63	55.30	-7	6,898	-0.10%
2022/01/11	10	54.75	11	54.62	54.20	-1	6,829	-0.01%
2022/01/10	0	0.00	42	55.50	55.60	-42	6,776	-0.62%
2022/01/07	39	55.57	2	55.20	55.00	37	6,737	0.55%
2022/01/06	5.2	56.59	4	56.70	56.50	1.2	6,650	0.02%
2022/01/05	5.3	57.25	2	57.40	57.30	3.3	6,606	0.05%
2022/01/04	11	57.76	66.5	57.84	57.70	-55.5	6,496	-0.85%
2022/01/03	37	56.13	5	56.30	56.00	32	6,300	0.51%
2021/12/30	1	56.90	26	56.91	56.70	-25	6,236	-0.40%
2021/12/29	1	57.00	23	56.95	57.00	-22	6,182	-0.36%
2021/12/28	26	57.75	10	57.27	57.20	16	6,122	0.26%
2021/12/27	55	57.66	9	57.47	57.70	46	5,954	0.77%
2021/12/24	18	57.07	47.5	57.33	56.90	-29.5	5,831	-0.51%
2021/12/23	111.2	59.84	204.2	59.50	58.40	-93	5,626	-1.65%	大買/大賣/
2021/12/22	68	57.43	92.2	57.78	58.00	-24.2	4,911	-0.49%
2021/12/21	10	54.99	3	55.13	54.80	7	4,452	0.16%
2021/12/20	5	54.52	4	54.70	54.70	1	4,387	0.02%
2021/12/17	1	54.30	16	53.91	54.20	-15	4,356	-0.34%
2021/12/16	0	0.00	1	53.00	53.70	-1	4,286	-0.02%
2021/12/15	1	52.80	2	52.60	52.70	-1	4,263	-0.02%
2021/12/14	0	0.00	1.4	52.23	51.90	-1.4	4,246	-0.03%
2021/12/13	1	53.90	0	0.00	53.40	1	4,192	0.02%
2021/12/10	2	53.80	2	53.40	54.00	0	4,173	0.00%
2021/12/09	2	53.70	1	54.40	53.60	1	4,164	0.02%
2021/12/08	8	54.94	8	54.79	54.80	0	4,123	0.00%
2021/12/07	3	54.67	1	54.20	54.40	2	4,049	0.05%
2021/12/06	50	53.43	0	0.00	53.50	50	3,944	1.27%
2021/12/03	1	53.80	1	53.80	53.70	0	3,928	0.00%
2021/12/02	13	54.14	4	54.03	53.60	9	3,890	0.23%
2021/12/01	22	54.85	13	54.83	55.10	9	3,798	0.24%
2021/11/29	7	52.09	4	51.68	52.10	3	3,378	0.09%
2021/11/26	4.5	52.46	11	53.31	52.00	-6.5	3,320	-0.20%
2021/11/25	0	0.00	3	54.57	53.60	-3	3,262	-0.09%
2021/11/24	3	53.47	3	53.83	53.60	0	3,213	0.00%
2021/11/23	22	54.05	14	54.35	53.70	8	3,138	0.25%
2021/11/22	14	55.24	12	55.17	55.10	2	3,042	0.07%
2021/11/19	15	55.95	19	56.46	55.50	-4	2,957	-0.14%
2021/11/18	34.6	58.12	21	57.58	57.30	13.6	2,801	0.49%
2021/11/17	19	55.75	37	55.33	56.10	-18	2,335	-0.77%
2021/11/16	7	53.70	5.3	53.57	53.60	1.7	2,031	0.08%
2021/11/15	6.3	52.33	3	52.47	53.50	3.3	1,902	0.17%
2021/11/12	1	50.10	0	0.00	50.30	1	1,780	0.06%
2021/11/11	7	50.31	0	0.00	50.10	7	1,772	0.39%
2021/11/09	3	49.90	1	49.65	49.70	2	1,743	0.11%
2021/11/08	2	50.30	0	0.00	50.00	2	1,708	0.12%
2021/11/05	3.2	49.97	0	0.00	50.00	3.2	1,711	0.19%
2021/11/04	1	50.00	2	50.10	50.30	-1	1,707	-0.06%
2021/11/03	4	50.30	0	0.00	50.30	4	1,778	0.22%
2021/11/02	23	50.98	2	50.50	50.40	21	1,821	1.15%
2021/11/01	5	51.30	2	51.80	51.90	3	1,836	0.16%
2021/10/29	18	52.09	1	51.80	51.50	17	1,822	0.93%
2021/10/28	8	50.86	0	0.00	50.80	8	1,693	0.47%
2021/10/27	13	51.28	1	51.20	51.00	12	1,764	0.68%
2021/10/26	1	51.70	0	0.00	51.70	1	1,927	0.05%
2021/10/22	1	51.00	0	0.00	51.10	1	2,402	0.04%
2021/10/21	1	50.80	1	51.50	51.20	0	2,443	0.00%
2021/10/19	10	50.97	0	0.00	50.70	10	2,514	0.40%
2021/10/18	1	50.30	0	0.00	50.40	1	2,520	0.04%
2021/10/13	1	50.40	12	50.17	50.60	-11	2,576	-0.43%
2021/10/07	0	0.00	1	50.40	50.30	-1	2,708	-0.04%
2021/10/06	0	0.00	1	49.85	49.65	-1	2,729	-0.04%
2021/10/05	2	49.35	0	0.00	50.10	2	2,735	0.07%
2021/10/04	1	49.60	0	0.00	49.70	1	2,742	0.04%
2021/10/01	0.1	50.00	0	0.00	49.85	0.1	2,756	0.00%
2021/09/29	2	50.05	0	0.00	50.80	2	2,758	0.07%
2021/09/28	0	0.00	5	51.00	50.70	-5	2,762	-0.18%
2021/09/27	3	51.50	1	52.00	51.50	2	2,793	0.07%
2021/09/24	9	51.70	0	0.00	51.50	9	2,814	0.32%
2021/09/22	1	50.40	0	0.00	50.70	1	2,900	0.03%
2021/09/17	0	0.00	1	50.40	51.40	-1	2,930	-0.03%
2021/09/16	1	50.20	0	0.00	50.30	1	2,961	0.03%
2021/09/15	309	50.52	0	0.00	50.20	309	2,991	10.33%	大買/鉅額交易
2021/09/14	2	50.30	0	0.00	50.50	2	3,010	0.07%
2021/09/08	1	50.50	0	0.00	50.60	1	3,043	0.03%
2021/09/07	1	51.00	0	0.00	51.10	1	3,036	0.03%
2021/09/06	1	51.50	0	0.00	51.40	1	3,038	0.03%
2021/09/03	2	52.25	0	0.00	51.90	2	3,037	0.07%
2021/09/02	0	0.00	31	52.20	52.30	-31	3,024	-1.02%
2021/09/01	11	52.12	1	52.00	52.30	10	3,019	0.33%
2021/08/31	1	51.80	3	51.80	52.00	-2	3,017	-0.07%
2021/08/30	2	52.60	0	0.00	52.80	2	3,012	0.07%
2021/08/27	1	52.00	2	52.10	52.10	-1	3,013	-0.03%
2021/08/23	1	49.75	1	50.70	50.70	0	3,057	0.00%
2021/08/20	2	49.15	0	0.00	49.10	2	3,067	0.07%
2021/08/19	85	48.99	0	0.00	49.00	85	3,068	2.77%
2021/08/18	68	48.44	1	48.35	49.70	67	3,078	2.18%
2021/08/17	3	49.93	1.2	49.78	49.05	1.9	3,072	0.06%
2021/08/13	1	51.00	1	50.90	50.80	0	3,050	0.00%
2021/08/12	1	52.20	0	0.00	51.40	1	3,055	0.03%
2021/08/11	7	52.13	3	52.00	52.20	4	3,064	0.13%
2021/08/10	1	52.80	1	53.20	52.50	0	3,085	0.00%
2021/08/09	12	54.28	2	54.00	53.40	10	3,103	0.32%
2021/08/06	6	59.03	1	58.90	59.20	5	3,071	0.16%
2021/08/05	11	59.95	3	59.93	59.90	8	3,050	0.26%
2021/08/04	30	59.77	1	59.70	59.60	29	3,035	0.96%
2021/08/03	1	59.60	3	60.03	59.10	-2	3,032	-0.07%
2021/08/02	27	60.53	11	60.16	60.50	16	2,965	0.54%
2021/07/30	10.2	62.02	1	62.00	61.50	9.2	2,886	0.32%
2021/07/29	17	61.54	14	62.09	60.40	3	2,757	0.11%
2021/07/28	1	59.80	2.3	59.52	60.00	-1.3	2,410	-0.05%
2021/07/27	1	60.00	0	0.00	58.40	1	2,344	0.04%
2021/07/26	2	59.45	2.1	59.04	59.70	-0.1	2,337	0.00%
2021/07/23	2.2	58.18	1	58.10	58.10	1.2	2,338	0.05%
2021/07/22	0.1	57.00	0	0.00	56.20	0.1	2,326	0.00%
2021/07/21	2	56.00	0	0.00	55.30	2	2,335	0.09%
2021/07/20	0	0.00	6	56.40	56.40	-6	2,334	-0.26%
2021/07/16	1	58.00	2	57.90	58.00	-1	2,427	-0.04%
2021/07/15	3	58.67	9	58.60	58.40	-6	2,458	-0.24%
2021/07/14	5	58.90	1	59.50	59.50	4	2,481	0.16%
2021/07/13	3	57.37	1	57.20	57.40	2	2,406	0.08%
2021/07/12	0	0.00	1	56.70	56.70	-1	2,422	-0.04%
2021/07/09	0	0.00	1	56.60	56.60	-1	2,449	-0.04%
2021/07/08	5	58.20	0	0.00	57.50	5	2,510	0.20%
2021/07/06	0	0.00	4	56.73	56.90	-4	2,540	-0.16%
2021/07/05	0	0.00	6	57.07	57.40	-6	2,572	-0.23%
2021/07/02	0	0.00	2	57.15	57.00	-2	2,582	-0.08%
2021/07/01	0	0.00	10	56.00	56.00	-10	2,584	-0.39%
2021/06/30	5	56.60	1	57.50	57.00	4	2,601	0.15%
2021/06/29	1.1	56.64	0	0.00	55.50	1.1	2,602	0.04%
2021/06/28	2	56.00	9	55.94	56.70	-7	2,602	-0.27%
2021/06/25	1	55.70	3	55.47	55.20	-2	2,605	-0.08%
2021/06/24	1	54.40	0	0.00	54.70	1	2,604	0.04%
2021/06/23	3	54.20	4	54.00	54.50	-1	2,648	-0.04%
2021/06/22	1	52.70	0	0.00	52.70	1	2,760	0.04%
2021/06/21	2	52.70	0	0.00	52.10	2	2,788	0.07%
2021/06/18	7	53.57	0	0.00	54.10	7	2,806	0.25%
2021/06/17	1	53.10	1	53.10	53.20	0	2,939	0.00%
2021/06/16	2	53.15	1	53.70	53.30	1	3,098	0.03%
2021/06/04	1	52.60	0	0.00	52.80	1	3,761	0.03%
2021/06/03	0.5	52.70	0	0.00	52.30	0.5	3,825	0.01%
2021/06/02	5.3	53.32	1	53.20	52.30	4.3	3,852	0.11%
2021/06/01	5	53.50	0	0.00	53.80	5	3,856	0.13%
2021/05/28	0	0.00	6	53.08	53.20	-6	3,953	-0.15%
2021/05/27	5	52.54	0	0.00	53.10	5	4,034	0.12%
2021/05/26	1	53.20	0	0.00	52.60	1	4,173	0.02%
2021/05/25	1	52.50	1	52.50	52.80	0	4,305	0.00%
2021/05/24	0.1	51.10	0	0.00	51.40	0.1	4,431	0.00%
2021/05/21	0	0.00	1	51.10	51.00	-1	4,569	-0.02%
2021/05/20	1	50.70	0	0.00	50.50	1	4,730	0.02%
2021/05/18	1	50.00	0	0.00	51.50	1	5,028	0.02%
2021/05/17	0	0.00	1	49.50	50.50	-1	5,222	-0.02%
2021/05/14	0	0.00	11	51.36	50.80	-11	5,529	-0.20%
2021/05/12	1.2	52.23	17.6	50.72	50.50	-16.4	5,974	-0.27%
2021/05/11	1.2	54.94	168	53.75	53.40	-166.9	6,523	-2.56%	大賣/鉅額交易
2021/05/06	0	0.00	10	57.14	56.60	-10	7,306	-0.14%
2021/05/05	1	57.40	0	0.00	56.60	1	7,444	0.01%
2021/05/04	3	57.30	0	0.00	56.50	3	7,753	0.04%
2021/05/03	2	61.00	0	0.00	59.90	2	7,874	0.03%
2021/04/29	0	0.00	0.5	61.40	60.90	-0.5	7,962	-0.01%
2021/04/28	0	0.00	1	60.10	60.00	-1	8,044	-0.01%
2021/04/27	0	0.00	4	60.00	59.40	-4	8,246	-0.05%
2021/04/26	0	0.00	1	59.40	59.90	-1	8,506	-0.01%
2021/04/23	1	59.50	0	0.00	59.50	1	8,950	0.01%
2021/04/22	1	61.20	73	60.00	59.50	-72	9,136	-0.79%
2021/04/21	0	0.00	1	61.70	61.60	-1	9,541	-0.01%
2021/04/19	0	0.00	1.6	61.16	61.40	-1.6	9,696	-0.02%
2021/04/16	2	61.00	0	0.00	61.10	2	9,702	0.02%
2021/04/15	1	60.70	2	61.00	61.80	-1	9,705	-0.01%
2021/04/14	2.2	59.71	7	58.97	60.00	-4.8	9,741	-0.05%
2021/04/13	2	61.40	2	61.55	60.40	0	9,761	0.00%
2021/04/12	0	0.00	1.4	61.70	61.50	-1.4	9,769	-0.01%
2021/04/09	103.1	62.45	3	62.20	62.10	100.1	9,773	1.02%	大買/
2021/04/08	0	0.00	6	62.85	63.10	-6	9,761	-0.06%
2021/04/07	1	61.80	1.1	62.29	62.80	-0.1	9,847	0.00%
2021/04/06	5	62.00	0	62.50	62.00	5	9,888	0.05%
2021/04/01	1.2	62.50	5	62.30	62.30	-3.8	9,866	-0.04%
2021/03/31	54	64.09	1	64.50	63.60	53	9,826	0.54%
2021/03/30	30	63.97	20	63.52	64.00	10	9,797	0.10%
2021/03/29	1	62.90	0.5	62.41	62.80	0.5	9,781	0.01%
2021/03/26	16	61.52	0	0.00	62.40	16	9,785	0.16%
2021/03/25	3.5	61.04	2	61.10	61.10	1.5	9,767	0.02%
2021/03/24	10	63.00	102	63.29	63.40	-92	9,730	-0.95%	大賣/
2021/03/23	109	63.98	8	63.95	63.70	101	9,775	1.03%	大買/鉅額交易
2021/03/22	5	65.42	157	66.13	64.80	-152	9,745	-1.56%	大賣/鉅額交易
2021/03/19	9	64.86	256	64.93	65.80	-247	9,687	-2.55%	大賣/鉅額交易
2021/03/18	17.2	64.53	151	64.05	64.80	-133.8	9,600	-1.39%	大賣/鉅額交易
2021/03/17	2	63.85	9	64.16	63.40	-7	9,543	-0.07%
2021/03/16	1	64.00	10	64.50	64.20	-9	9,585	-0.09%
2021/03/15	27	63.73	4.1	64.16	64.10	22.9	9,611	0.24%
2021/03/12	4.2	64.86	8	64.85	64.70	-3.8	9,597	-0.04%
2021/03/11	518.2	65.27	9.2	64.72	65.70	509.1	9,602	5.30%	大買/鉅額交易
2021/03/10	14.2	63.61	12	63.60	64.20	2.2	9,550	0.02%
2021/03/09	2	61.15	3	61.20	61.90	-1	9,537	-0.01%
2021/03/08	0.1	61.00	4	61.15	61.40	-3.9	9,758	-0.04%
2021/03/05	0	0.00	1	60.40	60.70	-1	9,768	-0.01%
2021/03/04	0	0.00	9	61.06	60.30	-9	9,779	-0.09%
2021/03/03	1	59.90	4	60.70	61.00	-3	9,755	-0.03%
2021/03/02	7	61.53	1.4	61.60	60.50	5.6	9,771	0.06%
2021/02/26	213.5	62.50	5.2	61.15	61.00	208.3	9,731	2.14%	大買/鉅額交易
2021/02/25	24.2	63.99	143.1	64.30	64.10	-118.9	9,661	-1.23%	大賣/鉅額交易
2021/02/24	12	64.58	3	64.13	65.00	9	9,547	0.09%
2021/02/23	205	63.34	71	62.81	63.10	134	9,452	1.42%	大買/鉅額交易
2021/02/22	24	65.31	7	64.99	64.80	17	9,440	0.18%
2021/02/19	11.3	65.12	5	65.06	65.40	6.3	9,336	0.07%
2021/02/18	6.6	64.05	6.2	64.45	64.20	0.4	9,277	0.00%
2021/02/17	164	64.11	191	62.79	64.90	-27	9,156	-0.29%	大買/大賣/
2021/02/05	35.2	61.62	23	61.83	60.80	12.2	8,941	0.14%
2021/02/04	10.4	59.18	61	59.72	60.30	-50.6	8,638	-0.59%
2021/02/03	111	60.14	79	59.95	58.90	32	8,623	0.37%	大買/
2021/02/02	47.6	59.19	43.1	59.26	59.90	4.5	8,293	0.05%
2021/02/01	8	56.83	21	56.92	57.90	-13	7,781	-0.17%
2021/01/29	54.1	55.85	14	56.05	55.70	40.1	7,690	0.52%
2021/01/28	14	55.02	13.1	55.45	56.00	1	7,533	0.01%
2021/01/27	2	53.90	22.3	53.70	54.50	-20.3	7,387	-0.27%
2021/01/26	24.4	54.77	12.5	55.54	53.90	11.9	7,305	0.16%
2021/01/25	32.5	55.16	9	55.34	55.80	23.5	7,138	0.33%
2021/01/22	4	54.20	6	54.27	54.30	-2	7,269	-0.03%
2021/01/21	0	0.00	14	54.16	53.90	-14	7,174	-0.20%
2021/01/20	14	53.92	127	55.19	53.50	-113	7,055	-1.60%	大賣/鉅額交易
2021/01/19	8	53.86	14	54.28	54.50	-6	6,859	-0.09%
2021/01/18	58	54.20	29.1	54.26	54.20	29	6,599	0.44%
2021/01/15	4.1	52.00	4	51.98	52.40	0.1	6,168	0.00%
2021/01/14	80	52.57	93	51.86	52.30	-13	6,031	-0.22%
2021/01/13	6	49.20	5	48.96	49.15	1	5,572	0.02%
2021/01/12	5	47.50	1	48.20	47.80	4	5,425	0.07%
2021/01/08	2	48.00	0	0.00	48.70	2	5,373	0.04%
2021/01/07	0	0.00	1	48.35	48.70	-1	5,446	-0.02%
2021/01/06	11	48.40	0	0.00	47.50	11	5,412	0.20%
2021/01/05	1	48.70	620	48.70	49.00	-619	5,344	-11.58%	大賣/鉅額交易
2021/01/04	5	48.92	4	49.00	49.00	1	5,346	0.02%
2020/12/31	3	48.68	0	0.00	48.75	3	5,357	0.06%
2020/12/30	3	48.98	43	49.06	49.00	-40	5,348	-0.75%
2020/12/29	92	48.35	52	48.46	48.40	40	5,288	0.76%
2020/12/28	1	46.95	0	0.00	47.15	1	5,226	0.02%
2020/12/23	1	46.75	0	0.00	46.75	1	5,212	0.02%
2020/12/22	0	0.00	6	47.66	46.80	-6	5,254	-0.11%
2020/12/21	28	47.64	766	47.69	47.75	-738	5,272	-14.00%	大賣/鉅額交易
2020/12/18	2	49.53	0	0.00	48.55	2	5,259	0.04%
2020/12/16	0	0.00	1	48.30	48.50	-1	5,207	-0.02%
2020/12/15	7	49.35	2	49.28	47.85	5	5,235	0.10%
2020/12/14	2	48.78	3	49.15	48.50	-1	5,193	-0.02%
2020/12/11	1.2	47.80	0	0.00	48.50	1.2	5,192	0.02%
2020/12/10	2	48.28	2	47.95	47.95	0	5,300	0.00%
2020/12/09	45.3	48.80	41	49.21	48.75	4.3	5,271	0.08%
2020/12/08	15	49.20	4	48.85	48.85	11	5,257	0.21%
2020/12/07	0	0.00	5	48.75	49.00	-5	5,276	-0.09%
2020/12/04	3	48.77	13	48.72	48.50	-10	5,253	-0.19%
2020/12/03	1	49.20	11	49.20	49.00	-10	5,292	-0.19%
2020/12/02	112	48.40	112	48.94	48.80	0	5,298	0.00%	大買/大賣/
2020/12/01	1	46.10	0	0.00	46.70	1	5,159	0.02%
2020/11/30	2	47.00	0	0.00	46.70	2	5,194	0.04%
2020/11/27	83	47.09	0	0.00	47.15	83	5,235	1.59%
2020/11/25	6	47.50	1	47.25	47.25	5	5,295	0.09%
2020/11/24	54	47.30	51	47.79	47.15	3	5,339	0.06%
2020/11/23	2	48.08	14	48.09	48.10	-12	5,487	-0.22%
2020/11/20	47	47.96	53	47.91	47.85	-6	5,969	-0.10%
2020/11/19	7	47.38	7	48.09	48.00	0	6,280	0.00%
2020/11/18	0	0.00	6	46.80	47.15	-6	6,249	-0.10%
2020/11/17	2	47.68	6	47.39	47.05	-4	6,220	-0.06%
2020/11/16	20	47.80	8	47.69	47.60	12	6,230	0.19%
2020/11/13	0	0.00	4	46.93	47.05	-4	6,161	-0.06%
2020/11/12	2	46.93	9	46.79	46.75	-7	6,162	-0.11%
2020/11/11	0	0.00	20	47.24	46.95	-20	6,126	-0.33%
2020/11/10	1	47.10	3	46.95	46.85	-2	5,999	-0.03%
2020/11/09	0	0.00	4	46.83	46.80	-4	5,921	-0.07%
2020/11/06	37	47.01	33	46.89	47.15	4	5,840	0.07%
2020/11/05	90	46.66	79	46.86	46.65	11	5,665	0.19%
2020/11/04	4	46.19	7	46.18	45.45	-3	5,552	-0.05%
2020/11/03	0	0.00	5	45.60	45.70	-5	5,484	-0.09%
2020/11/02	0	0.00	16	45.09	45.25	-16	5,409	-0.30%
2020/10/30	47	45.43	134	45.38	44.40	-87	5,310	-1.64%	大賣/
2020/10/29	5	43.00	5	43.40	43.65	0	5,029	0.00%
2020/10/28	5	43.90	12	43.91	43.45	-7	5,112	-0.14%
2020/10/26	0	0.00	17	44.79	44.65	-17	5,205	-0.33%
2020/10/23	3	44.65	0	0.00	44.80	3	5,215	0.06%
2020/10/22	6	44.43	0	0.00	44.70	6	5,215	0.12%
2020/10/21	0	0.00	7	44.48	44.25	-7	5,173	-0.14%
2020/10/20	6	44.32	0	0.00	44.25	6	5,212	0.12%
2020/10/19	2	44.45	0	0.00	44.50	2	5,241	0.04%
2020/10/16	2	45.25	20	44.88	44.05	-18	5,293	-0.34%
2020/10/15	17	45.19	14	45.25	45.00	3	5,344	0.06%
2020/10/14	0	0.00	1	44.60	44.60	-1	5,391	-0.02%
2020/10/13	2	44.20	14	43.95	44.05	-12	5,530	-0.22%
2020/10/12	79	44.43	30	44.47	44.00	49	5,589	0.88%
2020/10/08	6	44.45	3	44.27	44.25	3	5,594	0.05%
2020/10/07	1	43.80	0	0.00	43.85	1	5,633	0.02%
2020/10/06	1	43.95	0	0.00	43.90	1	5,709	0.02%
2020/09/25	4	42.11	6	41.89	42.00	-2	6,222	-0.03%
2020/09/24	1	42.45	8	42.73	42.50	-7	6,207	-0.11%
2020/09/22	6	42.83	0	0.00	43.40	6	6,191	0.10%
2020/09/21	6	43.71	7	43.62	43.00	-1	6,186	-0.02%
2020/09/18	11	44.71	0	0.00	44.55	11	6,214	0.18%
2020/09/17	26	44.41	26	44.40	44.60	0	6,310	0.00%
2020/09/16	25	45.02	19	44.93	44.60	6	6,286	0.10%
2020/09/15	32	44.86	27	45.42	45.40	5	6,253	0.08%
2020/09/14	0	0.00	9	44.14	44.05	-9	6,179	-0.15%
2020/09/11	1	42.75	0	0.00	42.85	1	6,184	0.02%
2020/09/10	3	43.03	0	0.00	43.65	3	6,151	0.05%
2020/09/09	3	43.60	2	43.45	43.40	1	6,100	0.02%
2020/09/08	51	43.36	56	43.69	43.15	-5	6,056	-0.08%
2020/09/07	126	44.09	94	44.52	43.80	32	5,985	0.53%	大買/
2020/09/04	12	43.47	100	41.86	44.00	-88	5,950	-1.48%
2020/09/03	2	43.10	0	0.00	42.50	2	5,931	0.03%
2020/09/02	1	43.15	90	43.73	42.90	-89	5,994	-1.48%
2020/09/01	1	43.85	5	44.25	43.90	-4	5,970	-0.07%
2020/08/31	12	45.81	27	45.92	44.70	-15	5,915	-0.25%
2020/08/28	113	46.70	1	46.90	45.85	112	5,923	1.89%	大買/鉅額交易
2020/08/27	107	47.00	99	46.60	46.40	8	5,964	0.13%	大買/
2020/08/26	89	46.13	8	46.89	46.55	81	5,783	1.40%
2020/08/25	49	44.88	52	44.97	45.00	-3	5,292	-0.06%
2020/08/24	3	42.27	6	41.75	42.45	-3	4,943	-0.06%
2020/08/20	14	38.94	3	39.55	39.35	11	4,855	0.23%
2020/08/19	2	40.85	1	40.70	40.60	1	4,778	0.02%
2020/08/18	4	40.95	1	41.00	40.95	3	4,762	0.06%
2020/08/17	0	0.00	1	41.55	41.45	-1	4,754	-0.02%
2020/08/13	2	41.20	0	0.00	41.35	2	4,785	0.04%
2020/08/12	2	41.18	1	41.20	41.25	1	4,800	0.02%
2020/08/11	2	41.68	1	41.60	41.70	1	4,801	0.02%
2020/08/10	2	42.83	1	43.00	42.20	1	4,800	0.02%
2020/08/07	0	0.00	1	42.45	42.25	-1	4,820	-0.02%
2020/08/06	7	42.01	1	41.85	41.90	6	4,902	0.12%
2020/08/05	11	42.40	2	42.40	42.15	9	4,965	0.18%
2020/08/03	33	41.68	1	41.65	41.50	32	4,939	0.65%
2020/07/31	3	41.75	1	41.80	41.85	2	4,860	0.04%
2020/07/30	1	41.80	0	0.00	41.75	1	4,821	0.02%
2020/07/28	3	40.18	0	0.00	40.15	3	4,759	0.06%
2020/07/27	2	40.98	0	0.00	40.85	2	4,806	0.04%
2020/07/24	2	42.03	26	42.05	41.70	-24	4,789	-0.50%
2020/07/23	1	43.05	0	0.00	43.00	1	4,732	0.02%
2020/07/22	1	43.60	0	0.00	43.65	1	4,701	0.02%
2020/07/21	2	42.60	0	0.00	42.50	2	4,640	0.04%
2020/07/20	21	43.34	0	0.00	42.95	21	4,574	0.46%
2020/07/17	1	46.30	50	46.23	46.30	-49	4,432	-1.11%
2020/07/16	0	0.00	11	46.09	46.00	-11	4,292	-0.26%
2020/07/15	1	45.95	1	46.00	45.95	0	4,248	0.00%
2020/07/14	10	46.20	1	45.65	45.60	9	4,313	0.21%
2020/07/13	3	45.97	2	45.85	45.90	1	4,271	0.02%
2020/07/10	7	47.01	0	0.00	46.55	7	4,210	0.17%
2020/07/09	0	0.00	2	47.65	47.85	-2	4,137	-0.05%
2020/07/08	15	47.25	4	47.34	47.35	11	4,053	0.27%
2020/07/07	6	48.34	1	48.85	47.70	5	3,978	0.13%
2020/07/06	3	48.53	17	49.15	48.75	-14	3,839	-0.36%
2020/07/03	6	48.63	0	0.00	48.60	6	3,754	0.16%
2020/07/02	3	48.27	8	48.43	48.55	-5	3,762	-0.13%
2020/07/01	0	0.00	1	48.00	48.50	-1	3,760	-0.03%
2020/06/30	4	47.18	1	47.30	47.90	3	3,753	0.08%
2020/06/29	14	46.24	1	46.75	46.15	13	3,738	0.35%
2020/06/24	12	48.18	10	48.74	47.75	2	3,646	0.05%
2020/06/22	3	49.30	0	0.00	49.20	3	3,532	0.08%
2020/06/19	3	50.57	4	51.05	49.95	-1	3,536	-0.03%
2020/06/18	2	50.00	3	49.65	50.90	-1	3,480	-0.03%
2020/06/17	2	49.13	0	0.00	48.80	2	3,430	0.06%
2020/06/15	1	49.00	0	0.00	48.05	1	3,481	0.03%
2020/06/12	1	47.90	5	48.50	49.10	-4	3,496	-0.11%
2020/06/11	5	50.66	8	50.36	49.20	-3	3,480	-0.09%
2020/06/10	18.1	51.74	4	51.93	52.10	14.1	3,405	0.41%
2020/06/09	1.9	50.56	7	50.90	51.30	-5.1	3,344	-0.15%
2020/06/08	6	49.51	1	49.50	49.50	5	3,269	0.15%
2020/06/05	20	49.65	10	49.50	49.55	10	3,237	0.31%
2020/06/04	0	0.00	4	50.40	49.40	-4	3,243	-0.12%
2020/06/03	6	49.80	18	50.05	50.00	-12	3,227	-0.37%
2020/06/02	2	48.10	1	48.50	48.40	1	3,117	0.03%
2020/05/29	1	46.70	0	0.00	46.35	1	3,079	0.03%
2020/05/27	1	46.85	0	0.00	46.90	1	3,085	0.03%
2020/05/20	1	46.40	0	0.00	46.90	1	3,181	0.03%
2020/05/19	1	46.70	1	46.55	46.50	0	3,183	0.00%
2020/05/15	1	48.00	1	47.80	47.95	0	3,274	0.00%
2020/05/14	8	48.75	8	48.43	47.80	0	3,272	0.00%
2020/05/13	3	49.88	3	49.73	50.40	0	3,215	0.00%
2020/05/12	8	48.63	10	49.35	49.65	-2	3,169	-0.06%
2020/05/11	8	48.00	2	47.80	48.00	6	3,115	0.19%
2020/05/08	9	48.06	8	47.60	47.65	1	3,110	0.03%
2020/05/06	0	0.00	1	46.65	46.35	-1	3,107	-0.03%
2020/05/05	1	46.00	0	0.00	46.00	1	3,148	0.03%
2020/05/04	3	45.63	0	0.00	45.50	3	3,161	0.09%
2020/04/30	1	47.65	0	0.00	47.10	1	3,151	0.03%
2020/04/24	0	0.00	1	46.60	46.60	-1	3,258	-0.03%
2020/04/23	1	47.05	1	47.00	46.85	0	3,272	0.00%
2020/04/22	1	46.40	0	0.00	47.10	1	3,271	0.03%
2020/04/21	1	46.45	0	0.00	46.10	1	3,275	0.03%
2020/04/17	1	47.60	1	47.55	47.75	0	3,221	0.00%
2020/04/16	0	0.00	20	46.15	46.05	-20	3,149	-0.64%
2020/04/14	0	0.00	2	43.78	44.00	-2	3,159	-0.06%
2020/04/10	3	44.27	0	0.00	43.80	3	3,188	0.09%
2020/04/09	2	44.25	2	43.93	44.25	0	3,222	0.00%
2020/04/08	0	0.00	15	43.42	43.45	-15	3,221	-0.47%
2020/04/07	1	42.40	0	0.00	42.40	1	3,174	0.03%
2020/04/06	0	0.00	1	40.40	40.40	-1	3,131	-0.03%
2020/04/01	0	0.00	24	39.17	40.00	-24	3,106	-0.77%
2020/03/31	0	0.00	1	39.40	38.60	-1	3,078	-0.03%
2020/03/30	30	38.14	10	38.50	38.60	20	3,049	0.66%
2020/03/27	1	38.85	0	0.00	38.70	1	3,043	0.03%
2020/03/26	1	38.95	0	0.00	38.65	1	3,014	0.03%
2020/03/23	0	0.00	5	35.02	35.10	-5	2,947	-0.17%
2020/03/20	0	0.00	2	37.08	36.55	-2	2,945	-0.07%
2020/03/19	3	35.75	12	36.61	34.00	-9	2,929	-0.31%
2020/03/18	6	38.69	0	0.00	37.75	6	2,896	0.21%
2020/03/17	1	39.45	0	0.00	39.30	1	2,899	0.03%
2020/03/16	2	41.78	3	41.90	40.00	-1	2,936	-0.03%
2020/03/13	10	39.00	8	39.72	41.00	2	2,914	0.07%
2020/03/12	12	43.63	9	43.17	42.95	3	2,885	0.10%
2020/03/11	0	0.00	2	47.63	46.70	-2	2,843	-0.07%
2020/03/10	0	0.00	9	44.89	46.10	-9	2,833	-0.32%
2020/03/09	25	45.96	1	45.65	45.30	24	2,855	0.84%
2020/03/05	3	49.22	3	49.30	49.15	0	2,852	0.00%
2020/03/04	3	48.33	0	0.00	48.35	3	2,891	0.10%
2020/03/03	4	49.36	0	0.00	49.00	4	2,901	0.14%
2020/03/02	0	0.00	15	48.72	48.50	-15	2,884	-0.52%
2020/02/27	3	49.73	1	49.15	48.95	2	2,867	0.07%
2020/02/26	3	50.47	0	0.00	50.10	3	2,879	0.10%
2020/02/25	3	50.60	2	51.00	51.00	1	2,863	0.03%
2020/02/24	2	51.80	0	0.00	51.80	2	2,903	0.07%
2020/02/20	20	53.40	0	0.00	53.20	20	2,964	0.67%
2020/02/18	3	52.70	0	0.00	52.30	3	2,953	0.10%
2020/02/14	2	53.00	7	53.14	53.20	-5	3,177	-0.16%
2020/02/13	8	53.74	1	53.50	53.20	7	3,287	0.21%
2020/02/12	1	52.60	232	52.54	52.80	-231	3,369	-6.86%	大賣/鉅額交易
2020/02/07	0	0.00	2	52.65	52.40	-2	3,887	-0.05%
2020/02/06	7	52.21	0	0.00	52.80	7	4,146	0.17%
2020/02/04	1	52.00	0	0.00	52.10	1	4,586	0.02%
2020/02/03	1	49.80	1	50.20	51.00	0	4,680	0.00%
2020/01/31	1	53.70	1	53.40	53.00	0	4,735	0.00%
2020/01/30	15	53.85	0	0.00	53.20	15	5,243	0.29%
2020/01/20	4	59.18	1	59.10	59.10	3	5,266	0.06%
2020/01/16	1	59.40	0	0.00	59.40	1	5,400	0.02%
2020/01/15	1	59.90	6	60.00	59.80	-5	5,465	-0.09%
2020/01/14	2	60.50	0	0.00	60.70	2	5,703	0.04%
2020/01/10	10	59.60	0	0.00	59.60	10	5,861	0.17%
2020/01/09	2	60.00	0	0.00	59.70	2	5,932	0.03%
2020/01/08	4	59.88	2	60.75	59.70	2	6,020	0.03%
2020/01/07	13	61.87	0	0.00	61.20	13	6,092	0.21%
2020/01/06	4	62.13	0	0.00	62.10	4	6,167	0.06%
2020/01/03	3	64.27	0	0.00	63.70	3	6,200	0.05%
2020/01/02	3	63.90	3	63.97	64.10	0	6,331	0.00%
2019/12/31	0	0.00	6	63.10	63.40	-6	6,429	-0.09%
2019/12/27	2	63.20	14	63.30	63.20	-12	6,869	-0.17%
2019/12/26	3	63.13	0	0.00	63.10	3	7,063	0.04%
2019/12/25	12	62.60	0	0.00	62.60	12	7,195	0.17%
2019/12/13	10	62.20	0	0.00	61.90	10	7,714	0.13%
2019/12/11	3	63.53	0	0.00	63.30	3	7,751	0.04%
2019/12/10	0	0.00	1	63.50	63.50	-1	7,871	-0.01%
2019/12/09	0	0.00	1	63.50	63.40	-1	8,005	-0.01%
2019/12/05	0	0.00	1	63.30	63.30	-1	8,208	-0.01%
2019/12/04	1	62.70	0	0.00	62.70	1	8,454	0.01%
2019/12/02	2	61.40	2	61.25	61.20	0	8,479	0.00%
2019/11/29	5	63.06	1	64.10	62.50	4	8,447	0.05%
2019/11/27	1	63.70	0	0.00	64.00	1	8,499	0.01%
2019/11/26	1	64.30	0	0.00	64.10	1	8,509	0.01%
2019/11/25	4	63.40	1	64.00	63.70	3	8,510	0.04%
2019/11/22	2	63.90	3	64.57	63.90	-1	8,547	-0.01%
2019/11/21	2	64.05	2	64.00	64.30	0	8,765	0.00%
2019/11/20	5	65.54	0	0.00	65.30	5	8,814	0.06%
2019/11/19	5	66.80	13	66.86	66.00	-8	9,166	-0.09%
2019/11/18	2	66.60	1	66.90	66.70	1	9,281	0.01%
2019/11/15	0	0.00	1	66.50	66.40	-1	9,341	-0.01%
2019/11/14	7	67.66	9	67.22	67.10	-2	9,384	-0.02%
2019/11/13	2	66.75	6	66.57	66.90	-4	9,347	-0.04%
2019/11/12	161	65.80	4	65.43	65.90	157	9,479	1.66%	大買/鉅額交易
2019/11/11	5	64.40	3	64.70	64.00	2	9,646	0.02%
2019/11/08	2	66.70	16	66.79	66.90	-14	9,641	-0.15%
2019/11/07	16	66.38	257	66.52	66.30	-241	9,805	-2.46%	大賣/鉅額交易
2019/11/06	216	67.28	86	66.92	66.60	130	9,818	1.32%	大買/鉅額交易
2019/11/05	141	66.93	35	67.07	66.50	106	9,702	1.09%	大買/鉅額交易
2019/11/04	7	65.74	9	65.46	65.60	-2	9,686	-0.02%
2019/11/01	3	64.00	5	64.14	63.90	-2	9,845	-0.02%
2019/10/31	1	64.70	5	64.68	65.00	-4	10,188	-0.04%
2019/10/30	6	63.95	11	63.76	63.90	-5	10,575	-0.05%
2019/10/29	26	66.38	6	65.47	64.60	20	10,517	0.19%
2019/10/25	13	64.42	5	64.36	64.20	8	9,933	0.08%
2019/10/24	0	0.00	2	63.90	64.00	-2	9,892	-0.02%
2019/10/23	2	62.60	0	0.00	62.70	2	9,849	0.02%
2019/10/22	16	65.26	20	64.40	63.10	-4	9,833	-0.04%
2019/10/18	3	63.50	0	0.00	63.40	3	9,584	0.03%
2019/10/17	2	62.80	2	63.45	63.30	0	9,579	0.00%
2019/10/16	2	62.55	26	63.07	63.30	-24	9,571	-0.25%
2019/10/15	0	0.00	1	62.40	62.30	-1	9,508	-0.01%
2019/10/14	5	62.40	10	62.30	62.30	-5	9,441	-0.05%
2019/10/09	0	0.00	1	63.10	62.20	-1	9,397	-0.01%
2019/10/08	0	0.00	1	63.90	62.60	-1	9,464	-0.01%
2019/10/07	24	63.28	4	63.48	63.70	20	9,548	0.21%
2019/10/04	14	62.64	2	62.70	62.50	12	9,463	0.13%
2019/10/03	3	63.40	3	62.80	63.60	0	9,263	0.00%
2019/10/02	3	62.50	10	61.88	62.50	-7	9,151	-0.08%
2019/10/01	13	61.54	2	61.15	61.00	11	8,990	0.12%
2019/09/27	2	59.30	13	60.00	59.10	-11	8,875	-0.12%
2019/09/26	1	60.70	0	0.00	60.50	1	8,827	0.01%
2019/09/25	2	61.00	27	60.90	61.00	-25	8,887	-0.28%
2019/09/24	9	62.19	117	62.05	61.50	-108	9,042	-1.19%	大賣/鉅額交易
2019/09/23	2	61.10	1	61.60	61.20	1	8,835	0.01%
2019/09/20	2	60.70	0	0.00	61.20	2	8,840	0.02%
2019/09/18	1	60.90	0	0.00	61.10	1	8,834	0.01%
2019/09/17	5	61.94	1	61.40	61.00	4	8,793	0.05%
2019/09/16	1	61.30	0	0.00	61.30	1	8,788	0.01%
2019/09/12	4	62.55	7	62.51	62.40	-3	8,809	-0.03%
2019/09/11	3	62.43	3	61.80	61.80	0	8,800	0.00%
2019/09/10	2	61.55	3	61.53	61.80	-1	8,753	-0.01%
2019/09/09	3	60.60	51	60.51	60.30	-48	8,612	-0.56%
2019/09/06	29	61.14	315	60.65	59.80	-286	8,539	-3.35%	大賣/鉅額交易
2019/09/05	35	59.51	101	59.49	59.70	-66	8,305	-0.79%	大賣/
2019/09/03	1	58.60	2	58.80	58.80	-1	8,340	-0.01%
2019/09/02	1	59.80	0	0.00	59.10	1	8,384	0.01%
2019/08/30	8	59.05	8	58.60	59.10	0	8,349	0.00%
2019/08/29	1	58.40	2	58.35	58.00	-1	8,373	-0.01%
2019/08/28	0	0.00	1	57.60	57.80	-1	8,474	-0.01%
2019/08/27	3	57.70	6	57.85	57.50	-3	8,496	-0.04%
2019/08/26	12	58.09	3,209	57.19	56.70	-3,197	8,490	-37.65%	大賣/鉅額交易
2019/08/23	4	61.25	117	61.20	61.20	-113	8,348	-1.35%	大賣/鉅額交易
2019/08/22	12	62.86	269	63.97	62.20	-257	8,279	-3.10%	大賣/鉅額交易
2019/08/21	10	61.53	2	61.45	61.80	8	7,926	0.10%
2019/08/20	2	60.70	32	60.80	60.20	-30	7,874	-0.38%
2019/08/19	4	60.78	12	60.78	60.70	-8	7,874	-0.10%
2019/08/16	7	59.47	14	59.63	59.30	-7	7,800	-0.09%
2019/08/15	114	59.18	254	59.89	59.00	-140	7,687	-1.82%	大買/大賣/鉅額交易
2019/08/14	82	61.93	21	61.94	62.20	61	7,419	0.82%
2019/08/13	92	60.90	95	59.66	59.70	-3	7,159	-0.04%
2019/08/12	249	60.44	3	60.20	60.00	246	7,064	3.48%	大買/鉅額交易
2019/08/08	4	58.85	3	59.10	58.70	1	6,838	0.01%
2019/08/07	5	59.02	2	59.80	58.40	3	6,678	0.04%
2019/08/06	12	59.01	9	58.81	60.40	3	6,522	0.05%
2019/08/05	13	60.84	21	60.62	58.60	-8	6,359	-0.13%
2019/08/02	10	59.08	439	59.46	59.90	-429	6,038	-7.10%	大賣/鉅額交易
2019/08/01	329	56.73	62	57.38	58.80	267	5,477	4.87%	大買/鉅額交易
2019/07/31	1	52.80	11	53.03	53.50	-10	5,012	-0.20%
2019/07/30	2	52.30	84	51.88	51.90	-82	4,981	-1.65%
2019/07/26	9	53.40	32	53.30	53.30	-23	5,047	-0.46%
2019/07/25	291	53.53	1	53.80	53.80	290	5,065	5.73%	大買/鉅額交易
2019/07/24	71	53.31	1	53.10	52.90	70	5,037	1.39%
2019/07/23	1	52.00	0	0.00	51.70	1	5,134	0.02%
2019/07/22	22	52.08	10	52.40	51.80	12	5,137	0.23%
2019/07/19	1	53.50	0	0.00	53.50	1	5,151	0.02%
2019/07/18	5	53.88	106	53.67	53.00	-101	5,120	-1.97%	大賣/鉅額交易
2019/07/17	2	54.90	51	54.79	55.10	-49	5,077	-0.97%
2019/07/16	8	55.99	0	0.00	55.80	8	5,016	0.16%
2019/07/15	15	56.03	8	56.40	55.70	7	4,967	0.14%
2019/07/12	5	56.12	2	56.25	56.20	3	4,950	0.06%
2019/07/11	11	56.89	5	56.80	56.80	6	4,848	0.12%
2019/07/10	2	55.15	300	55.32	55.50	-298	4,634	-6.43%	大賣/鉅額交易
2019/07/09	13	54.82	32	54.94	54.60	-19	4,693	-0.40%
2019/07/08	1	56.10	17	56.02	55.40	-16	4,791	-0.33%
2019/07/04	3	55.00	10	55.00	55.10	-7	4,986	-0.14%
2019/07/03	1	54.50	0	0.00	54.50	1	5,013	0.02%
2019/07/02	26	55.75	0	0.00	55.60	26	5,148	0.51%
2019/07/01	20	56.90	36	56.86	56.50	-16	5,152	-0.31%
2019/06/28	0	0.00	3	54.40	54.10	-3	5,017	-0.06%
2019/06/27	1	54.20	40	54.89	55.00	-39	5,004	-0.78%
2019/06/26	2	54.35	1	54.30	54.10	1	5,080	0.02%
2019/06/25	0	0.00	2	54.40	54.40	-2	5,124	-0.04%
2019/06/24	0	0.00	1	55.30	55.70	-1	5,088	-0.02%
2019/06/21	1	55.50	0	0.00	55.00	1	5,125	0.02%
2019/06/20	30	55.79	6	55.73	55.60	24	5,133	0.47%
2019/06/19	352	55.11	16	54.50	56.30	336	5,108	6.58%	大買/鉅額交易
2019/06/18	12	52.43	2	52.60	52.50	10	4,982	0.20%
2019/06/17	20	52.28	1	51.70	51.60	19	4,948	0.38%
2019/06/14	1	51.40	1	51.50	51.00	0	4,943	0.00%
2019/06/13	62	51.94	1	52.50	51.40	61	4,970	1.23%
2019/06/12	27	52.35	2	52.50	52.00	25	4,986	0.50%
2019/06/11	0	0.00	11	51.52	51.60	-11	5,001	-0.22%
2019/06/10	10	50.90	2	50.65	51.00	8	4,974	0.16%
2019/06/06	0	0.00	2	49.13	48.65	-2	5,141	-0.04%
2019/06/05	3	49.50	0	0.00	49.50	3	5,133	0.06%
2019/06/04	2	49.45	49	49.02	49.00	-47	5,069	-0.93%
2019/06/03	2	47.80	25	48.29	48.35	-23	4,984	-0.46%
2019/05/31	62	47.78	8	48.34	48.25	54	5,001	1.08%
2019/05/30	23	48.22	23	48.11	48.20	0	5,046	0.00%
2019/05/29	36	46.73	0	0.00	46.60	36	5,021	0.72%
2019/05/27	550	46.83	227	45.95	47.05	323	5,015	6.44%	大買/大賣/鉅額交易
2019/05/24	5	49.39	685	48.95	48.60	-680	4,961	-13.70%	大賣/鉅額交易
2019/05/23	1	49.60	301	49.71	50.20	-300	4,901	-6.12%	大賣/鉅額交易
2019/05/17	0	0.00	2	52.60	51.80	-2	5,326	-0.04%
2019/05/15	1	54.90	0	0.00	55.40	1	5,567	0.02%
2019/05/13	4	55.80	4	54.83	55.30	0	5,616	0.00%
2019/05/10	2	58.70	9	57.27	58.00	-7	5,551	-0.13%
2019/05/09	2	59.75	0	0.00	59.80	2	5,460	0.04%
2019/05/08	6	60.75	1	60.40	60.60	5	5,445	0.09%
2019/05/07	412	62.58	3	62.63	62.00	409	5,413	7.56%	大買/鉅額交易
2019/05/06	3	59.97	0	0.00	60.60	3	5,394	0.06%
2019/05/03	1	62.00	0	0.00	62.00	1	5,322	0.02%
2019/05/02	0	0.00	3	62.80	62.60	-3	5,275	-0.06%
2019/04/30	89	62.54	0	0.00	63.20	89	5,230	1.70%
2019/04/29	10	62.33	14	63.80	61.40	-4	5,210	-0.08%
2019/04/26	2	68.60	16	68.89	68.20	-14	5,073	-0.28%
2019/04/25	6	69.07	0	0.00	69.60	6	5,137	0.12%
2019/04/24	19	68.26	3	68.27	68.10	16	5,129	0.31%
2019/04/23	0	0.00	4	67.10	66.00	-4	5,089	-0.08%
2019/04/19	1	67.30	1	67.70	67.30	0	5,100	0.00%
2019/04/18	0	0.00	2	68.30	67.60	-2	5,206	-0.04%
2019/04/17	1	68.20	71	67.94	68.50	-70	5,282	-1.33%
2019/04/16	0	0.00	11	69.11	68.40	-11	5,284	-0.21%
2019/04/15	7	67.73	3	67.50	67.30	4	5,255	0.08%
2019/04/12	1	69.80	6	69.65	69.90	-5	5,180	-0.10%
2019/04/11	42	69.09	57	69.45	67.00	-15	5,076	-0.30%
2019/04/10	0	0.00	1	65.10	65.80	-1	4,800	-0.02%
2019/04/09	1	64.70	3	64.87	64.80	-2	4,748	-0.04%
2019/04/08	19	63.79	20	63.93	64.20	-1	4,694	-0.02%
2019/04/03	5	62.58	45	62.39	61.90	-40	4,510	-0.89%
2019/04/02	1	61.70	27	61.48	61.90	-26	4,403	-0.59%
2019/04/01	3	60.70	3	60.97	60.00	0	4,335	0.00%
2019/03/29	92	60.94	31	60.82	60.70	61	4,286	1.42%
2019/03/28	0	0.00	10	59.40	60.00	-10	4,194	-0.24%
2019/03/26	2	60.00	12	59.27	60.00	-10	4,155	-0.24%
2019/03/25	4	58.15	5	57.94	57.90	-1	4,125	-0.02%
2019/03/22	7	59.99	1	60.10	60.10	6	4,051	0.15%
2019/03/21	17	61.84	10	61.70	61.00	7	4,009	0.17%
2019/03/20	19	61.32	21	62.42	60.90	-2	3,961	-0.05%
2019/03/19	11	61.59	6	61.32	61.50	5	3,908	0.13%
2019/03/18	16	62.36	0	0.00	61.50	16	3,882	0.41%
2019/03/15	4	62.20	4	62.28	62.40	0	3,841	0.00%
2019/03/14	14	62.60	3	62.63	62.20	11	3,792	0.29%
2019/03/13	4	62.03	1	62.40	62.50	3	3,775	0.08%
2019/03/12	18	62.91	33	62.27	62.00	-15	3,727	-0.40%
2019/03/11	20	59.80	1	59.40	59.80	19	3,536	0.54%
2019/03/08	0	0.00	3	58.27	58.00	-3	3,562	-0.08%
2019/03/07	5	57.80	30	59.21	57.90	-25	3,641	-0.69%
2019/03/06	4	59.90	10	60.60	59.80	-6	3,746	-0.16%
2019/03/05	11	61.91	22	61.19	60.10	-11	3,727	-0.30%
2019/03/04	4	59.58	11	59.58	59.40	-7	3,641	-0.19%
2019/02/27	7	58.09	1	58.20	58.20	6	3,573	0.17%
2019/02/26	5	58.00	0	0.00	57.70	5	3,559	0.14%
2019/02/25	16	58.58	0	0.00	58.50	16	3,532	0.45%
2019/02/22	1	57.90	0	0.00	58.00	1	3,510	0.03%
2019/02/21	4	57.83	4	58.00	58.00	0	3,517	0.00%
2019/02/20	38	58.94	1	58.90	59.00	37	3,565	1.04%
2019/02/19	42	59.80	1	60.50	59.70	41	3,543	1.16%
2019/02/18	61	58.68	6	57.70	58.20	55	3,484	1.58%
2019/02/15	1	56.40	9	56.52	56.70	-8	3,413	-0.23%
2019/02/14	58	55.71	40	56.91	55.00	18	3,443	0.52%
2019/02/13	9	52.33	2	53.45	53.50	7	3,282	0.21%
2019/02/12	20	51.48	21	51.80	51.60	-1	3,297	-0.03%
2019/02/11	3	51.27	3	51.43	50.90	0	3,287	0.00%
2019/01/30	2	50.55	0	0.00	50.40	2	3,265	0.06%
2019/01/29	0	0.00	1	50.00	50.70	-1	3,257	-0.03%
2019/01/25	8	50.26	7	50.04	50.30	1	3,297	0.03%
2019/01/24	7	49.34	2	49.38	49.70	5	3,320	0.15%
2019/01/23	0	0.00	1	49.00	49.00	-1	3,338	-0.03%
2019/01/22	0	0.00	1	50.00	48.55	-1	3,339	-0.03%
2019/01/21	0	0.00	2	49.50	49.65	-2	3,335	-0.06%
2019/01/18	0	0.00	2	48.55	49.10	-2	3,372	-0.06%
2019/01/17	14	49.13	0	0.00	47.90	14	3,386	0.41%
2019/01/16	5	50.90	5	50.68	50.90	0	3,300	0.00%
2019/01/15	2	49.85	2	49.70	49.70	0	3,226	0.00%
2019/01/14	1	50.40	0	0.00	49.65	1	3,218	0.03%
2019/01/11	1	49.70	0	0.00	49.65	1	3,210	0.03%
2019/01/10	1	49.35	5	49.93	49.85	-4	3,201	-0.12%
2019/01/09	1	47.30	16	47.73	48.45	-15	3,096	-0.48%
2019/01/08	0	0.00	1	45.20	45.30	-1	2,971	-0.03%
2019/01/07	0	0.00	1	44.30	44.80	-1	2,953	-0.03%
2019/01/04	2	43.18	1	44.00	43.55	1	2,957	0.03%
2019/01/03	0	0.00	2	45.93	44.60	-2	2,948	-0.07%
2018/12/28	0	0.00	5	43.64	43.45	-5	2,932	-0.17%
2018/12/27	3	43.73	0	0.00	43.70	3	2,941	0.10%
2018/12/25	0	0.00	2	43.05	43.10	-2	2,972	-0.07%
2018/12/24	1	43.40	1	43.50	43.40	0	3,009	0.00%
2018/12/22	0	0.00	1	42.90	43.00	-1	3,022	-0.03%
2018/12/21	1	41.95	0	0.00	43.00	1	3,035	0.03%
2018/12/20	1	42.45	2	42.68	42.60	-1	3,016	-0.03%
2018/12/19	3	44.53	1	44.95	44.50	2	3,000	0.07%
2018/12/18	0	0.00	3	44.03	43.60	-3	2,983	-0.10%
2018/12/17	0	0.00	1	43.65	43.30	-1	2,969	-0.03%
2018/12/14	1	43.50	2	43.60	42.95	-1	3,025	-0.03%
2018/12/12	7	46.04	1	46.00	45.00	6	3,048	0.20%
2018/12/10	1	43.10	1	44.60	44.35	0	3,060	0.00%
2018/12/06	7	44.68	6	44.43	44.40	1	3,087	0.03%
2018/12/04	1	47.20	0	0.00	46.90	1	3,072	0.03%
2018/12/03	0	0.00	1	48.05	48.60	-1	3,083	-0.03%
2018/11/30	0	0.00	3	45.95	46.00	-3	3,069	-0.10%
2018/11/29	100	44.88	3	44.47	44.45	97	2,983	3.25%
2018/11/22	1	42.55	2	41.35	41.30	-1	2,808	-0.04%
2018/11/19	2	42.80	2	42.83	42.30	0	2,752	0.00%
2018/11/16	0	0.00	1	41.15	41.10	-1	2,609	-0.04%
2018/11/15	1	39.65	0	0.00	39.45	1	2,533	0.04%
2018/11/14	2	40.85	3	40.95	40.80	-1	2,490	-0.04%
2018/11/09	7	37.72	2	36.80	36.50	5	2,214	0.23%
2018/11/08	1.2	39.50	0	0.00	39.50	1.2	2,134	0.05%
2018/11/06	1	38.85	0	0.00	38.85	1	2,098	0.05%
2018/11/05	2	39.98	0	0.00	39.90	2	2,094	0.10%
2018/11/02	2	40.78	1	40.90	41.00	1	2,096	0.05%
2018/11/01	3	41.43	1	42.05	41.30	2	2,095	0.10%
2018/10/30	1.2	39.69	0	0.00	39.95	1.2	2,176	0.05%
2018/10/25	2	42.40	1	43.85	40.90	1	2,219	0.05%
2018/10/24	0	0.00	1.3	45.32	45.40	-1.3	2,205	-0.06%
2018/10/23	0	0.00	1	45.00	43.80	-1	2,244	-0.04%
2018/10/22	0	0.00	1	45.35	44.95	-1	2,275	-0.04%
2018/10/19	0	0.00	3	44.25	43.90	-3	2,283	-0.13%
2018/10/18	1	44.05	0	0.00	44.00	1	2,271	0.04%
2018/10/17	0	0.00	1	45.00	44.00	-1	2,263	-0.04%
2018/10/16	1	44.25	1	44.15	43.80	0	2,327	0.00%
2018/10/15	0	0.00	1	44.15	43.55	-1	2,401	-0.04%
2018/10/12	4	42.89	179	43.08	43.95	-175	2,475	-7.07%	大賣/鉅額交易
2018/10/08	0	0.00	20	48.98	49.20	-20	2,459	-0.81%
2018/10/05	6	47.96	21	47.29	47.75	-15	2,491	-0.60%
2018/10/04	0	0.00	3	50.20	50.20	-3	2,473	-0.12%
2018/10/03	23	51.61	0	0.00	50.40	23	2,488	0.92%
2018/10/02	6	51.80	3	51.97	51.40	3	2,458	0.12%
2018/10/01	0	0.00	1	50.50	50.40	-1	2,422	-0.04%
2018/09/26	2	48.90	2	49.03	49.15	0	2,440	0.00%
2018/09/25	3	48.30	0	0.00	48.25	3	2,441	0.12%
2018/09/21	2	48.95	0	0.00	49.00	2	2,451	0.08%
2018/09/19	0	0.00	3	50.17	50.20	-3	2,482	-0.12%
2018/09/18	0	0.00	1	48.00	48.20	-1	2,449	-0.04%
2018/09/17	1	48.00	0	0.00	48.45	1	2,441	0.04%
2018/09/14	0	0.00	1	47.85	48.45	-1	2,438	-0.04%
2018/09/13	1	46.85	0	0.00	46.85	1	2,424	0.04%
2018/09/12	0	48.20	0	0.00	48.00	0	2,438	0.00%
2018/09/10	3	49.22	1	49.25	48.00	2	2,440	0.08%
2018/09/07	3	51.37	3	51.07	51.30	0	2,415	0.00%
2018/09/06	0	0.00	4	54.50	53.80	-4	2,382	-0.17%
2018/09/04	2	54.75	0	0.00	55.30	2	2,330	0.09%
2018/09/03	3	55.80	2	55.60	55.20	1	2,309	0.04%
2018/08/31	0	0.00	2	56.75	57.00	-2	2,314	-0.09%
2018/08/30	3	57.80	0	0.00	57.70	3	2,359	0.13%
2018/08/29	6	58.68	1	58.60	58.90	5	2,395	0.21%
2018/08/28	0	0.00	10	58.99	59.00	-10	2,385	-0.42%
2018/08/27	1	55.80	0	0.00	55.90	1	2,326	0.04%
2018/08/24	1	55.60	0	0.00	55.80	1	2,329	0.04%
2018/08/23	1	55.70	0	0.00	55.60	1	2,337	0.04%
2018/08/22	0	0.00	1	55.80	55.60	-1	2,334	-0.04%
2018/08/20	1	57.00	0	0.00	56.00	1	2,335	0.04%
2018/08/17	1	58.00	0	0.00	57.60	1	2,340	0.04%
2018/08/16	1	58.10	0	0.00	58.00	1	2,365	0.04%
2018/08/14	0	0.00	3	57.90	59.00	-3	2,376	-0.13%
2018/08/13	3	57.43	102	56.20	56.80	-99	2,417	-4.09%	大賣/
2018/08/10	1	58.90	0	0.00	59.00	1	2,402	0.04%
2018/08/08	3	60.17	2.3	60.40	60.40	0.7	2,374	0.03%
2018/08/07	8	60.11	4	60.45	60.00	4	2,353	0.17%
2018/08/06	0	0.00	4	58.53	58.80	-4	2,257	-0.18%
2018/08/03	2	57.00	8	56.90	57.10	-6	2,265	-0.26%
2018/08/02	2	56.50	0	0.00	56.50	2	2,267	0.09%
2018/08/01	3	56.73	2	58.30	57.70	1	2,247	0.04%
2018/07/31	0	0.00	1	57.60	57.50	-1	2,207	-0.05%
2018/07/30	2	56.80	2	57.65	56.50	0	2,214	0.00%
2018/07/27	1	55.60	1.1	55.67	56.40	-0.1	2,182	0.00%
2018/07/25	1	54.60	0	0.00	54.50	1	2,164	0.05%
2018/07/23	6	56.60	6	55.37	55.20	0	2,183	0.00%
2018/07/19	1	53.40	2	53.70	53.40	-1	2,080	-0.05%
2018/07/18	1	52.80	0	0.00	52.60	1	2,038	0.05%
2018/07/16	1	53.00	0	0.00	52.90	1	2,047	0.05%
2018/07/12	1	52.50	0	0.00	52.50	1	2,022	0.05%
2018/07/10	3	54.37	0	0.00	54.30	3	2,046	0.15%
2018/07/09	0.1	55.10	0	0.00	55.20	0.1	2,049	0.00%
2018/07/04	1	59.00	6	59.10	59.00	-5	2,066	-0.24%
2018/07/03	4	59.80	0	0.00	59.80	4	2,073	0.19%
2018/07/02	3	61.03	0	0.00	60.00	3	2,065	0.15%
2018/06/29	2.3	62.09	11	62.96	61.80	-8.7	2,057	-0.42%
2018/06/28	0	0.00	1	59.50	59.70	-1	1,968	-0.05%
2018/06/21	12	59.14	0	0.00	59.00	12	1,976	0.61%
2018/06/20	5	60.10	2	60.60	60.50	3	1,999	0.15%
2018/06/19	0	0.00	3	62.83	61.30	-3	2,030	-0.15%
2018/06/14	3	61.20	7	62.04	61.10	-4	2,064	-0.19%
2018/06/13	2	61.60	1	62.00	61.80	1	2,054	0.05%
2018/06/12	2	61.50	3	61.30	60.80	-1	2,089	-0.05%
2018/06/11	4	61.80	0	0.00	61.70	4	2,085	0.19%
2018/06/08	1	63.00	0	0.00	62.10	1	2,092	0.05%
2018/06/07	4	63.40	4	63.65	63.10	0	2,104	0.00%
2018/06/06	8	60.41	6	61.70	62.60	2	2,076	0.10%
2018/06/05	0	0.00	5	59.60	59.20	-5	2,032	-0.25%
2018/06/04	3	59.17	0	0.00	58.80	3	2,014	0.15%
2018/06/01	2	57.80	0	0.00	57.60	2	2,017	0.10%
2018/05/29	0	0.00	9	58.59	58.20	-9	2,148	-0.42%
2018/05/28	0	0.00	1	59.00	58.50	-1	2,205	-0.05%
2018/05/25	2	57.50	0	0.00	57.70	2	2,240	0.09%
2018/05/24	4	57.00	2	57.35	57.50	2	2,353	0.08%
2018/05/17	0	0.00	10	56.50	56.30	-10	2,437	-0.41%
2018/05/16	2	56.90	0	0.00	56.40	2	2,453	0.08%
2018/05/15	5	56.90	0	0.00	56.90	5	2,500	0.20%
2018/05/11	2	58.25	0	0.00	58.20	2	2,537	0.08%
2018/05/10	0	0.00	1	60.00	60.80	-1	2,517	-0.04%
2018/05/03	1	59.70	0	0.00	58.00	1	2,649	0.04%
2018/04/30	0	0.00	1	59.00	60.50	-1	2,767	-0.04%
2018/04/24	4	57.98	0	0.00	57.80	4	3,008	0.13%
2018/04/23	0	0.00	9	61.03	60.80	-9	3,067	-0.29%
2018/04/20	2	61.30	2	62.75	61.20	0	3,170	0.00%
2018/04/17	0	0.00	4	62.03	62.00	-4	3,406	-0.12%
2018/04/10	0	0.00	21	61.76	61.30	-21	3,984	-0.53%
2018/04/09	0	0.00	3	61.70	61.40	-3	4,111	-0.07%
2018/03/23	2	64.00	14	63.46	64.50	-12	4,164	-0.29%
2018/03/22	1	64.50	9	63.70	63.30	-8	4,141	-0.19%
2018/03/21	1	66.10	306	66.10	65.80	-305	4,126	-7.39%	大賣/鉅額交易
2018/03/20	1	66.60	308	66.69	66.00	-307	4,143	-7.41%	大賣/鉅額交易
2018/03/16	2	69.10	2	69.10	71.40	0	4,144	0.00%
2018/03/13	2	70.00	5	69.42	69.90	-3	4,231	-0.07%
2018/03/12	1	68.80	0	0.00	68.30	1	4,264	0.02%
2018/03/09	2	70.05	0	0.00	69.60	2	4,326	0.05%
2018/03/08	1	70.00	10	70.50	70.00	-9	4,337	-0.21%
2018/03/07	1	70.00	1	70.80	70.70	0	4,361	0.00%
2018/03/06	0	0.00	4	70.60	70.50	-4	4,424	-0.09%
2018/03/05	0	0.00	1	71.30	70.60	-1	4,465	-0.02%
2018/03/02	2	72.60	1	72.60	72.60	1	4,465	0.02%
2018/03/01	23	73.33	37	73.58	74.00	-14	4,472	-0.31%
2018/02/27	17	75.61	68	75.32	75.00	-51	4,433	-1.15%
2018/02/26	82	77.08	2	76.90	77.00	80	4,453	1.80%
2018/02/23	12	74.11	22	74.04	74.20	-10	4,593	-0.22%
2018/02/22	8	74.63	0	0.00	74.00	8	4,790	0.17%
2018/02/21	37	73.86	400	73.67	72.80	-363	4,746	-7.65%	大賣/鉅額交易
2018/02/12	2	74.10	0	0.00	73.30	2	4,688	0.04%
2018/02/09	2	73.75	2	73.80	74.60	0	4,675	0.00%
2018/02/06	13	75.58	13	75.79	74.30	0	4,559	0.00%
2018/02/05	4	79.10	12	78.59	79.40	-8	4,541	-0.18%
2018/02/02	1	80.70	2	81.40	79.90	-1	4,517	-0.02%
2018/02/01	1	81.90	0	0.00	81.90	1	4,504	0.02%
2018/01/31	3	82.10	3	82.33	82.60	0	4,510	0.00%
2018/01/30	1	84.00	3	83.17	82.70	-2	4,526	-0.04%
2018/01/29	1	81.00	1	83.50	80.80	0	4,492	0.00%
2018/01/25	1	82.50	6	81.97	82.00	-5	4,443	-0.11%
2018/01/24	301	81.87	22	82.02	82.40	279	4,483	6.22%	大買/鉅額交易
2018/01/23	317	81.46	17	81.34	81.40	300	4,510	6.65%	大買/鉅額交易
2018/01/22	30	79.29	1	79.00	79.40	29	4,511	0.64%
2018/01/19	2	77.00	1	77.50	77.50	1	4,505	0.02%
2018/01/18	5	77.40	1	77.10	75.80	4	4,455	0.09%
2018/01/17	3	77.43	0	0.00	77.90	3	4,395	0.07%
2018/01/16	0	0.00	6	82.20	80.30	-6	4,293	-0.14%
2018/01/15	7	78.97	7	79.69	79.00	0	4,172	0.00%
2018/01/12	1	76.60	1	76.40	76.40	0	4,088	0.00%
2018/01/11	1	74.20	0	0.00	74.40	1	4,021	0.02%
2018/01/10	3	76.20	0	0.00	74.00	3	3,986	0.08%
2018/01/09	8	79.59	19	82.22	79.30	-11	3,779	-0.29%
2018/01/08	52	84.97	27	85.48	84.00	25	3,662	0.68%
2018/01/05	18	91.70	71	89.83	88.30	-53	3,612	-1.47%
2018/01/04	0	0.00	4	88.00	88.00	-4	3,514	-0.11%
2018/01/03	75	86.10	5	86.92	87.30	70	3,549	1.97%
2018/01/02	3	80.10	3	80.97	82.60	0	3,514	0.00%