TPK-KY (3673)-群益金鼎券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
39.40
漲跌
▲0.15
漲幅
+0.38%
成交量
1,861張
產業
上市光電類股
560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

TPK-KY (3673)籌碼相關－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/11/20	12	39.32	11	39.85	39.25	1	5,122	0.02%
2024/11/15	3	40.17	3	40.38	40.10	0	5,279	0.00%
2024/11/13	3	40.33	3	39.85	40.15	0	5,616	0.00%
2024/11/12	29	40.07	29	40.22	39.75	0	5,647	0.00%
2024/11/11	21	41.08	24	41.08	41.05	-3	5,644	-0.05%
2024/11/08	16	41.95	20	42.55	41.90	-4	5,664	-0.07%
2024/11/07	9	43.57	6	43.35	43.40	3	5,707	0.05%
2024/11/06	2	41.60	2	41.25	41.35	0	5,714	0.00%
2024/11/05	3	41.15	3	41.48	41.10	0	5,780	0.00%
2024/11/04	10	41.53	9	41.63	41.50	1	5,873	0.02%
2024/11/01	41	42.28	2	41.73	42.30	39	5,939	0.66%
2024/10/30	1	42.30	1	42.40	42.30	0	6,006	0.00%
2024/10/29	10	42.73	10	43.02	42.60	0	6,102	0.00%
2024/10/28	0	0.00	1	43.75	43.60	-1	6,135	-0.02%
2024/10/25	8	44.03	8	43.82	44.00	0	6,191	0.00%
2024/10/24	5	43.94	5	43.95	43.75	0	6,239	0.00%
2024/10/23	4	44.90	18.3	44.37	44.55	-14.3	6,305	-0.23%
2024/10/22	12.3	43.35	23	43.19	43.20	-10.7	6,373	-0.17%
2024/10/21	9	43.17	20	42.99	43.65	-11	6,583	-0.17%
2024/10/18	21	42.30	21	42.35	41.75	0	6,791	0.00%
2024/10/17	15	42.62	32	42.78	42.80	-17	6,949	-0.24%
2024/10/16	57	40.99	7	40.78	40.90	50	7,482	0.67%
2024/10/15	9	40.97	10	41.49	40.95	-1	7,933	-0.01%
2024/10/14	0	0.00	4	40.95	41.65	-4	8,105	-0.05%
2024/10/11	14	41.16	77	41.65	41.15	-63	8,349	-0.75%
2024/10/09	20	42.00	38	42.53	41.90	-18	8,545	-0.21%
2024/10/08	26	43.16	58	43.71	43.10	-32	8,966	-0.36%
2024/10/07	32	44.79	36	44.41	44.75	-4	10,023	-0.04%
2024/10/04	21	44.26	84	44.77	44.35	-63	10,385	-0.61%
2024/10/01	36	44.44	54	44.40	44.90	-18	10,596	-0.17%
2024/09/30	7	44.29	13	44.61	44.10	-6	10,739	-0.06%
2024/09/27	27	44.79	33	44.46	44.85	-6	10,981	-0.05%
2024/09/26	210	45.25	279	46.75	44.25	-69	10,979	-0.63%	大買/大賣/
2024/09/25	97	46.41	61	46.95	46.20	36	10,653	0.34%
2024/09/24	194	47.07	73	46.32	47.15	121	10,545	1.15%	大買/鉅額交易
2024/09/23	44	45.32	60	44.65	45.55	-16	10,257	-0.16%
2024/09/20	43	45.08	54	45.32	44.50	-11	10,317	-0.11%
2024/09/19	24	44.89	22.2	44.59	45.30	1.8	10,291	0.02%
2024/09/18	76.4	44.61	49	44.93	44.40	27.4	10,302	0.27%
2024/09/16	21	45.50	13	45.13	45.40	8	10,366	0.08%
2024/09/13	37	44.84	43	44.77	44.80	-6	10,515	-0.06%
2024/09/12	23	45.00	1	45.05	44.80	22	10,838	0.20%
2024/09/11	16	43.18	16	43.67	43.00	0	10,932	0.00%
2024/09/10	75	43.90	81	44.60	43.80	-6	10,881	-0.06%
2024/09/09	5	44.20	4	43.20	44.45	1	10,676	0.01%
2024/09/06	7	43.66	6	43.89	44.05	1	10,580	0.01%
2024/09/05	1	41.30	199	41.87	41.30	-198	10,445	-1.90%	大賣/鉅額交易
2024/09/04	21	40.55	30	41.14	40.80	-9	10,382	-0.09%
2024/09/03	14	43.14	14	43.53	43.10	0	10,305	0.00%
2024/09/02	42	44.08	48	45.12	43.90	-6	10,247	-0.06%
2024/08/30	9	44.93	19	44.49	45.20	-10	10,061	-0.10%
2024/08/29	37	43.94	34	43.59	44.10	3	9,874	0.03%
2024/08/28	38	44.04	55	43.90	43.95	-17	9,786	-0.17%
2024/08/27	8	42.63	13	42.87	42.80	-5	9,578	-0.05%
2024/08/26	13.2	42.49	16	42.06	42.35	-2.8	9,446	-0.03%
2024/08/23	14	40.02	28	39.65	40.05	-14	9,270	-0.15%
2024/08/22	12	40.29	12	40.44	40.25	0	9,330	0.00%
2024/08/21	27	40.77	72	40.89	40.75	-45	9,298	-0.48%
2024/08/20	2	40.85	4	40.80	40.85	-2	9,202	-0.02%
2024/08/19	7	40.94	8	40.93	40.85	-1	9,193	-0.01%
2024/08/16	2	42.05	0	0.00	41.35	2	9,174	0.02%
2024/08/15	0	0.00	1.1	40.11	39.70	-1.1	9,047	-0.01%
2024/08/14	8.1	38.27	8	38.06	38.35	0.1	8,848	0.00%
2024/08/13	0	0.00	1	38.10	38.10	-1	8,812	-0.01%
2024/08/12	3	38.52	2	38.38	38.35	1	8,784	0.01%
2024/08/09	2	38.55	5	38.35	38.00	-3	8,759	-0.03%
2024/08/08	3	38.30	2	38.45	38.40	1	8,682	0.01%
2024/08/07	5	37.80	5	38.20	39.35	0	8,632	0.00%
2024/08/06	4	36.08	42	37.48	37.65	-38	8,561	-0.44%
2024/08/05	2	39.05	41	39.14	39.05	-39	8,450	-0.46%
2024/08/02	3	44.20	16	44.37	43.35	-13	8,364	-0.16%
2024/08/01	240	45.83	22	46.05	45.90	218	8,303	2.63%	大買/鉅額交易
2024/07/31	7	43.79	12	44.14	44.20	-5	8,205	-0.06%
2024/07/30	43	43.43	30	43.12	43.60	13	8,162	0.16%
2024/07/29	16	44.14	47	43.56	43.05	-31	8,101	-0.38%
2024/07/26	6	44.48	25	44.79	44.20	-19	8,037	-0.24%
2024/07/23	2	48.15	18	47.18	46.35	-16	7,975	-0.20%
2024/07/22	11	47.79	20	48.83	47.05	-9	7,856	-0.11%
2024/07/19	65	50.79	275	50.60	49.80	-210	7,632	-2.75%	大賣/鉅額交易
2024/07/18	43	52.18	7	51.97	51.90	36	7,394	0.49%
2024/07/17	45	53.37	73	53.60	53.30	-28	7,207	-0.39%
2024/07/16	45	53.54	124	52.67	53.90	-79	6,615	-1.19%	大賣/
2024/07/15	7	50.32	29.2	49.69	49.00	-22.2	6,148	-0.36%
2024/07/12	27.2	49.50	49.2	49.68	49.85	-21.9	5,947	-0.37%
2024/07/11	96.2	49.21	6	49.24	48.80	90.2	5,698	1.58%
2024/07/10	249	50.33	21.1	49.18	48.80	227.9	5,491	4.15%	大買/鉅額交易
2024/07/09	218.1	52.97	91	52.26	48.55	127.1	5,037	2.52%	大買/鉅額交易
2024/07/08	97	48.31	75	48.37	49.05	22	3,958	0.56%
2024/07/05	33	44.92	41	44.38	44.60	-8	3,625	-0.22%
2024/07/04	8	42.71	1	42.90	43.60	7	3,482	0.20%
2024/07/03	31	42.25	2	42.30	42.70	29	3,317	0.87%
2024/07/01	0	0.00	8	40.61	40.00	-8	3,111	-0.26%
2024/06/28	6	41.08	12	40.72	40.35	-6	3,136	-0.19%
2024/06/27	17	40.29	6.1	40.51	40.45	10.9	3,188	0.34%
2024/06/26	19	41.02	21	40.90	40.25	-2	3,157	-0.06%
2024/06/25	11	40.55	36	40.01	40.90	-25	3,101	-0.81%
2024/06/24	27.5	39.27	52	39.44	39.25	-24.5	3,048	-0.80%
2024/06/21	43.5	40.72	50	41.01	40.40	-6.5	3,045	-0.21%
2024/06/20	148	40.95	37	40.56	40.85	111	2,940	3.77%	大買/鉅額交易
2024/06/19	134	40.27	81	40.09	40.15	53	2,757	1.92%	大買/
2024/06/18	24.1	38.86	32	39.16	39.40	-7.9	2,410	-0.33%
2024/06/17	4	37.28	2	37.30	37.35	2	2,200	0.09%
2024/06/14	12	37.13	2	37.20	37.10	10	2,190	0.46%
2024/06/13	7	36.62	5	36.99	36.70	2	2,184	0.09%
2024/06/12	0	0.00	4	36.38	36.30	-4	2,200	-0.18%
2024/06/11	0	0.00	24	36.66	36.50	-24	2,208	-1.09%
2024/06/06	0	0.00	4	37.05	37.00	-4	2,236	-0.18%
2024/06/05	2	37.35	20	37.40	37.30	-18	2,283	-0.79%
2024/06/03	10	38.43	0	38.75	38.25	10	2,333	0.43%
2024/05/31	10	38.63	0	0.00	38.40	10	2,395	0.42%
2024/05/30	2	38.45	7	38.36	38.25	-5	2,402	-0.21%
2024/05/29	4	38.85	4	39.11	38.80	0	2,388	0.00%
2024/05/28	70	39.39	9	39.46	39.45	61	2,358	2.59%
2024/05/27	2	37.65	0	0.00	37.55	2	2,278	0.09%
2024/05/24	6	36.96	10	36.90	37.05	-4	2,275	-0.18%
2024/05/23	1	37.60	4	37.63	37.15	-3	2,281	-0.13%
2024/05/22	14	38.87	4	38.35	38.30	10	2,286	0.44%
2024/05/21	8	38.33	0	0.00	37.50	8	2,258	0.35%
2024/05/20	4	37.78	0	0.00	37.75	4	2,239	0.18%
2024/05/17	6	37.03	0	0.00	37.10	6	2,250	0.27%
2024/05/16	2	36.90	0	0.00	37.15	2	2,292	0.09%
2024/05/15	2	36.55	150	36.66	36.65	-148	2,385	-6.20%	大賣/鉅額交易
2024/05/14	13	36.98	1	36.85	36.80	12	2,380	0.50%
2024/05/13	2	36.35	0	0.00	36.60	2	2,391	0.08%
2024/05/10	0	0.00	20	36.96	36.90	-20	2,410	-0.83%
2024/05/09	0	0.00	2	36.95	36.95	-2	2,411	-0.08%
2024/05/08	0	0.00	6	37.11	37.05	-6	2,416	-0.25%
2024/05/07	25	36.77	0	0.00	36.80	25	2,439	1.02%
2024/05/06	5	37.81	3	37.78	37.80	2	2,436	0.08%
2024/05/03	22	37.57	18	37.84	37.40	4	2,498	0.16%
2024/05/02	12	38.09	2	38.30	38.20	10	2,502	0.40%
2024/04/30	0	0.00	2.1	38.89	38.30	-2.1	2,543	-0.08%
2024/04/29	8	38.69	4	38.48	38.95	4	2,535	0.16%
2024/04/26	36	37.73	6	37.50	37.75	30	2,507	1.20%
2024/04/25	10	37.00	2	37.05	36.70	8	2,507	0.32%
2024/04/24	6	37.08	5.5	36.82	37.15	0.5	2,521	0.02%
2024/04/23	17	36.38	2	35.90	36.45	15	2,542	0.59%
2024/04/22	18	36.57	6.3	36.69	36.00	11.7	2,579	0.45%
2024/04/19	8	36.40	2	36.25	36.30	6	2,585	0.23%
2024/04/18	47	37.71	3	37.45	37.70	44	2,577	1.71%
2024/04/17	0	37.60	0	0.00	37.00	0	2,582	0.00%
2024/04/16	0	38.00	20.5	37.60	37.25	-20.5	2,565	-0.80%
2024/04/15	1	39.20	25	38.35	38.05	-24	2,557	-0.94%
2024/04/12	24	38.84	28	38.97	38.80	-4	2,563	-0.16%
2024/04/11	29.2	39.70	24.1	39.62	39.45	5.1	2,603	0.20%
2024/04/10	31.2	40.36	5.8	40.25	40.35	25.4	2,595	0.98%
2024/04/09	8	38.61	16	38.72	38.60	-8	2,554	-0.31%
2024/04/08	10	38.63	24.2	38.70	38.65	-14.2	2,582	-0.55%
2024/04/03	19	39.25	17	39.28	39.10	2	2,546	0.08%
2024/04/02	14	38.66	8	38.53	38.60	6	2,462	0.24%
2024/04/01	24	38.30	10	38.08	38.10	14	2,394	0.58%
2024/03/29	6	36.93	6	36.65	36.85	0	2,312	0.00%
2024/03/28	22	36.98	8	37.13	36.90	14	2,288	0.61%
2024/03/27	19	36.46	20	36.34	36.45	-1	2,223	-0.04%
2024/03/26	21	36.02	32	36.44	35.95	-11	2,181	-0.50%
2024/03/25	5	36.10	12	36.30	36.25	-7	2,128	-0.33%
2024/03/22	19	35.54	1	35.60	35.65	18	2,092	0.86%
2024/03/21	2	34.75	11	34.91	35.10	-9	2,047	-0.44%
2024/03/20	0	0.00	88	33.97	33.90	-88	2,021	-4.35%
2024/03/19	2	34.10	0	0.00	34.25	2	2,012	0.10%
2024/03/15	13	34.10	13	33.97	34.15	0	2,008	0.00%
2024/03/14	16	34.52	11.3	34.35	34.45	4.7	1,985	0.24%
2024/03/13	15	34.78	17	34.66	34.85	-2	1,972	-0.10%
2024/03/12	2	34.98	10	34.80	35.05	-8	1,957	-0.41%
2024/03/11	14.1	33.99	38	33.93	33.85	-23.9	1,933	-1.24%
2024/03/08	6	34.90	5	35.12	34.90	1	1,884	0.05%
2024/03/07	5	34.94	4	35.25	34.85	1	1,843	0.05%
2024/03/06	23	35.15	15.8	35.18	34.85	7.2	1,813	0.40%
2024/03/05	17	35.71	4	35.38	35.05	13	1,745	0.74%
2024/03/01	4	35.23	4	35.19	35.15	0	1,712	0.00%
2024/02/29	0	0.00	5	34.85	34.95	-5	1,718	-0.29%
2024/02/26	16	35.35	14	35.47	35.30	2	1,740	0.11%
2024/02/23	13	35.70	59	36.34	35.65	-46	1,730	-2.66%
2024/02/22	0	0.00	14	36.46	36.70	-14	1,706	-0.82%
2024/02/21	5	36.82	27	36.73	36.65	-22	1,699	-1.29%
2024/02/20	17	37.05	19	37.01	36.95	-2	1,699	-0.12%
2024/02/19	17	37.56	34.2	37.65	37.50	-17.2	1,693	-1.01%
2024/02/16	5	36.06	14.1	36.53	37.35	-9.1	1,662	-0.55%
2024/02/15	2	34.70	0	34.95	34.60	2	1,558	0.13%
2024/02/05	3	34.50	19	34.50	34.45	-16	1,549	-1.03%
2024/02/02	4	35.18	0	0.00	34.80	4	1,537	0.26%
2024/02/01	0	0.00	4	35.70	35.50	-4	1,508	-0.27%
2024/01/31	7	35.82	7	35.91	35.70	0	1,501	0.00%
2024/01/30	27	36.42	108	36.44	36.15	-81	1,491	-5.43%	大賣/
2024/01/29	124.2	36.85	8	36.88	36.90	116.2	1,464	7.93%	大買/鉅額交易
2024/01/26	16.2	36.64	49	37.15	36.35	-32.8	1,447	-2.27%
2024/01/25	16.2	36.65	24	36.77	36.50	-7.8	1,376	-0.57%
2024/01/24	4	36.76	8	36.61	36.70	-4	1,352	-0.30%
2024/01/23	4	35.48	36	35.45	35.30	-32	1,301	-2.46%
2024/01/22	14	35.52	8	35.52	35.30	6	1,299	0.46%
2024/01/19	44	35.80	40	35.84	35.60	4	1,289	0.31%
2024/01/18	181	35.56	7	35.80	35.70	174	1,266	13.74%	大買/鉅額交易
2024/01/17	56	34.90	43	35.91	34.80	13	1,249	1.04%
2024/01/16	0	0.00	34	36.50	36.10	-34	1,219	-2.79%
2024/01/15	66	36.20	8	35.69	36.25	58	1,173	4.94%
2024/01/12	1	36.10	176	36.02	35.35	-175	1,165	-15.01%	大賣/鉅額交易
2024/01/11	218	35.99	1	36.30	36.30	217	1,146	18.92%	大買/鉅額交易
2024/01/09	2	36.10	2	36.25	35.80	0	1,132	0.00%
2024/01/08	6	37.20	15	36.97	36.50	-9	1,113	-0.81%
2024/01/05	19	38.01	44	37.88	37.40	-25	1,096	-2.28%
2024/01/04	31	37.60	29.1	36.79	37.05	2	1,012	0.19%
2024/01/03	32.1	37.53	21.2	37.79	37.25	10.8	972	1.11%
2024/01/02	22	38.08	26	37.72	38.10	-4	907	-0.44%
2023/12/29	0	0.00	4	36.50	36.20	-4	840	-0.48%
2023/12/28	5	36.34	3	36.28	36.50	2	829	0.24%
2023/12/27	0.2	35.85	4	35.53	35.85	-3.8	808	-0.47%
2023/12/26	16	35.47	0	0.00	35.65	16	809	1.98%
2023/12/25	12	35.02	2	34.88	34.85	10	793	1.26%
2023/12/22	6	34.80	2	34.65	34.30	4	789	0.51%
2023/12/21	11	34.66	3	34.60	34.45	8	789	1.01%
2023/12/20	2	34.60	2	34.60	34.55	0	791	0.00%
2023/12/19	0	0.00	6	34.63	34.40	-6	785	-0.76%
2023/12/18	0	0.00	6	35.35	35.05	-6	801	-0.75%
2023/12/14	13	35.28	7	35.02	35.05	6	802	0.75%
2023/12/13	6	34.97	0	0.00	34.70	6	806	0.74%
2023/12/12	1	35.20	1	35.20	35.15	0	829	0.00%
2023/12/11	0	0.00	2	34.60	34.80	-2	839	-0.24%
2023/12/07	2	35.25	0	0.00	35.25	2	841	0.24%
2023/12/06	2	35.95	14	35.70	35.50	-12	843	-1.42%
2023/12/05	2	36.00	2	35.85	36.00	0	842	0.00%
2023/12/04	12	36.01	0	0.00	35.85	12	834	1.44%
2023/12/01	0	0.00	2	35.65	35.50	-2	838	-0.24%
2023/11/30	0	0.00	18	35.40	35.60	-18	844	-2.13%
2023/11/29	0	0.00	2	35.50	35.50	-2	854	-0.23%
2023/11/28	18	35.41	8	35.13	35.60	10	870	1.15%
2023/11/27	8	35.86	30	35.44	35.05	-22	872	-2.52%
2023/11/24	34	36.34	24	36.36	36.05	10	867	1.15%
2023/11/22	12	35.00	0	0.00	35.05	12	825	1.45%
2023/11/21	0	0.00	10	35.28	34.90	-10	832	-1.20%
2023/11/20	7	35.40	3	35.47	35.35	4	835	0.48%
2023/11/17	3	34.82	17	34.86	35.20	-14	834	-1.68%
2023/11/16	0	0.00	12	34.69	34.85	-12	842	-1.43%
2023/11/15	28	33.64	2	33.40	33.95	26	832	3.12%
2023/11/13	4	33.08	0.1	33.20	33.10	4	848	0.47%
2023/11/09	2	32.85	0	0.00	32.85	2	885	0.23%
2023/11/06	2	33.00	2	33.10	33.35	0	1,083	0.00%
2023/11/02	2	32.50	2	32.45	32.50	0	1,106	0.00%
2023/10/31	1	32.05	5	32.43	32.05	-4	1,123	-0.36%
2023/10/30	4	32.55	13	32.60	32.35	-9	1,151	-0.78%
2023/10/25	0	0.00	2	32.60	32.70	-2	1,201	-0.17%
2023/10/24	4	32.20	12	32.27	32.40	-8	1,219	-0.66%
2023/10/23	0	32.30	0	0.00	32.00	0	1,233	0.00%
2023/10/19	4	32.73	0	0.00	32.70	4	1,286	0.31%
2023/10/18	0	0.00	2	33.60	33.15	-2	1,304	-0.15%
2023/10/17	6	34.20	4	33.80	33.75	2	1,329	0.15%
2023/10/16	0	0.00	6	34.55	34.40	-6	1,368	-0.44%
2023/10/13	6	34.88	0	0.00	34.90	6	1,439	0.42%
2023/10/06	0	0.00	2	34.10	34.05	-2	1,538	-0.13%
2023/10/05	0	0.00	2	34.05	34.40	-2	1,574	-0.13%
2023/10/04	6	33.90	6	33.80	34.00	0	1,607	0.00%
2023/10/03	3	34.42	3	34.28	34.35	0	1,641	0.00%
2023/10/02	6	34.05	2	34.15	34.20	4	1,752	0.23%
2023/09/28	0	0.00	1	33.70	33.65	-1	1,796	-0.06%
2023/09/27	0	0.00	2	33.60	33.55	-2	1,869	-0.11%
2023/09/25	0	0.00	8	34.02	34.20	-8	2,043	-0.39%
2023/09/21	2	33.25	0	0.00	33.40	2	2,131	0.09%
2023/09/20	0	0.00	50	34.05	34.10	-50	2,146	-2.33%
2023/09/19	0	0.00	4	34.68	34.35	-4	2,206	-0.18%
2023/09/18	2	34.55	0	0.00	34.60	2	2,360	0.08%
2023/09/15	2	35.15	4	34.85	34.55	-2	2,680	-0.07%
2023/09/14	2	35.05	0	0.00	35.30	2	2,747	0.07%
2023/09/13	0	0.00	12	34.72	34.80	-12	2,804	-0.43%
2023/09/12	2	34.30	0	0.00	34.50	2	2,885	0.07%
2023/09/07	0	0.00	4	35.28	35.10	-4	2,994	-0.13%
2023/09/06	0	0.00	12	35.30	35.15	-12	3,042	-0.39%
2023/09/05	8	35.56	2	35.50	35.55	6	3,162	0.19%
2023/09/04	6	35.50	0	0.00	35.50	6	3,339	0.18%
2023/09/01	7	35.12	5	35.18	35.20	2	3,496	0.06%
2023/08/28	0	0.00	8	34.15	34.10	-8	3,974	-0.20%
2023/08/25	0	0.00	33	34.60	34.35	-33	4,034	-0.82%
2023/08/22	0	0.00	4	34.23	34.15	-4	4,187	-0.10%
2023/08/21	4	35.23	9	35.04	34.85	-5	4,221	-0.12%
2023/08/18	0	0.00	1	34.70	34.35	-1	4,239	-0.02%
2023/08/17	8	34.51	37	34.84	34.85	-29	4,286	-0.68%
2023/08/16	0	0.00	2	34.35	34.50	-2	4,380	-0.05%
2023/08/09	1	38.15	0	0.00	38.50	1	4,654	0.02%
2023/08/08	1	38.10	12	38.73	38.10	-11	4,665	-0.24%
2023/08/07	5	38.71	41	38.59	38.85	-36	4,715	-0.76%
2023/08/04	0	0.00	2	39.00	38.90	-2	4,781	-0.04%
2023/08/02	0	0.00	34	38.43	38.35	-34	4,876	-0.70%
2023/08/01	2	39.10	2	39.15	39.15	0	4,892	0.00%
2023/07/31	5	40.13	9	39.62	39.15	-4	4,954	-0.08%
2023/07/28	3	39.97	3	40.03	39.90	0	5,099	0.00%
2023/07/27	7	40.39	7	40.16	40.45	0	5,096	0.00%
2023/07/26	5	39.77	19	39.92	39.75	-14	5,089	-0.28%
2023/07/25	0	0.00	10	39.23	39.60	-10	5,107	-0.20%
2023/07/24	43	39.50	7	39.19	39.40	36	5,107	0.70%
2023/07/21	24	40.27	3	40.42	40.10	21	5,091	0.41%
2023/07/20	48	40.52	4	41.23	40.80	44	5,113	0.86%
2023/07/19	15	40.01	35	40.20	40.00	-20	5,127	-0.39%
2023/07/18	0	0.00	38	41.08	40.15	-38	5,194	-0.73%
2023/07/17	1	41.75	9	41.13	41.80	-8	5,365	-0.15%
2023/07/14	7	41.76	7	41.84	41.25	0	5,904	0.00%
2023/07/13	43	42.25	20	41.60	41.50	23	5,946	0.39%
2023/07/12	7	42.39	6	41.98	42.05	1	5,992	0.02%
2023/07/11	1	42.80	9	42.64	42.10	-8	6,128	-0.13%
2023/07/10	2	43.10	14	43.07	42.45	-12	6,131	-0.20%
2023/07/07	5	43.01	37	43.34	43.10	-32	6,198	-0.52%
2023/07/06	4	45.68	22	45.17	45.30	-18	6,206	-0.29%
2023/07/05	0	0.00	1	46.30	45.55	-1	6,179	-0.02%
2023/07/04	12	45.80	3	45.67	45.55	9	6,114	0.15%
2023/07/03	1	45.80	3	45.22	45.35	-2	6,039	-0.03%
2023/06/30	1	44.50	5	44.10	44.30	-4	5,949	-0.07%
2023/06/28	1	43.20	8	43.27	43.25	-7	5,876	-0.12%
2023/06/27	6	43.07	35	43.25	43.05	-29	5,870	-0.49%
2023/06/26	31	44.55	24	45.22	43.95	7	5,812	0.12%
2023/06/21	163.3	44.66	44	45.19	45.05	119.3	5,673	2.10%	大買/鉅額交易
2023/06/20	1	43.10	5	42.66	42.70	-4	5,357	-0.07%
2023/06/19	8	41.88	66	41.37	42.50	-58	5,310	-1.09%
2023/06/16	3	42.30	62	41.93	41.85	-59	5,255	-1.12%
2023/06/15	3	42.50	31	42.68	42.65	-28	5,181	-0.54%
2023/06/14	0	0.00	12	42.98	42.40	-12	5,159	-0.23%
2023/06/13	3	42.80	35	42.78	42.70	-32	5,169	-0.62%
2023/06/12	1	42.80	29	42.87	42.80	-28	5,144	-0.54%
2023/06/09	3	43.17	58	42.89	42.75	-55	5,135	-1.07%
2023/06/08	15	44.48	10	44.18	43.80	5	5,065	0.10%
2023/06/07	8	43.58	7	43.45	43.20	1	4,933	0.02%
2023/06/06	123	43.84	10	43.37	43.95	113	4,808	2.35%	大買/鉅額交易
2023/06/05	15	43.07	32	43.08	42.90	-17	4,731	-0.36%
2023/06/02	60	42.49	28	43.01	42.35	32	4,735	0.68%
2023/06/01	28.3	43.77	24	43.38	43.25	4.3	4,749	0.09%
2023/05/31	4	42.70	0	0.00	42.40	4	4,545	0.09%
2023/05/30	12	41.96	60	42.15	42.00	-48	4,518	-1.06%
2023/05/29	0	0.00	4	41.80	41.75	-4	4,490	-0.09%
2023/05/26	2.3	40.93	10	41.28	41.00	-7.8	4,527	-0.17%
2023/05/24	4	41.30	2	41.25	41.55	2	4,706	0.04%
2023/05/23	3	41.47	10	41.44	41.60	-7	4,677	-0.15%
2023/05/22	18	41.59	6.1	41.46	41.60	11.9	4,624	0.26%
2023/05/19	22	40.53	11.2	40.32	40.30	10.9	4,515	0.24%
2023/05/18	58	40.72	12	41.00	40.50	46	4,443	1.04%
2023/05/17	246	40.30	56	40.17	40.60	190	4,302	4.42%	大買/鉅額交易
2023/05/16	0	0.00	40	38.90	38.95	-40	4,083	-0.98%
2023/05/15	2	37.85	6	38.03	38.30	-4	4,023	-0.10%
2023/05/12	2	37.95	60	38.06	38.10	-58	4,004	-1.45%
2023/05/11	4	38.10	16	37.91	37.60	-12	3,987	-0.30%
2023/05/10	8	38.74	8	38.58	38.45	0	3,927	0.00%
2023/05/09	16	39.45	10	39.35	39.55	6	3,851	0.16%
2023/05/08	16	38.86	0	0.00	38.75	16	3,758	0.43%
2023/05/05	8.3	38.28	4	38.48	38.30	4.3	3,720	0.11%
2023/05/04	13	38.70	9	38.75	38.95	4	3,654	0.11%
2023/05/02	0	0.00	30	37.50	37.50	-30	3,473	-0.86%
2023/04/28	0	0.00	2.2	37.44	37.35	-2.2	3,468	-0.06%
2023/04/27	12.2	37.38	1	36.95	37.45	11.2	3,434	0.33%
2023/04/26	2	37.13	0	0.00	37.20	2	3,407	0.06%
2023/04/25	4	36.95	4	37.55	36.90	0	3,382	0.00%
2023/04/24	0	0.00	11	37.89	37.70	-11	3,331	-0.33%
2023/04/21	3	37.73	63	37.86	37.50	-60	3,281	-1.83%
2023/04/20	52	39.55	13.2	39.83	38.50	38.8	3,166	1.23%
2023/04/19	284.3	42.04	104.4	42.17	41.25	179.9	2,923	6.15%	大買/大賣/鉅額交易
2023/04/18	0	0.00	5	41.50	41.50	-5	2,349	-0.21%
2023/04/17	41	38.19	14	37.88	37.75	27	2,264	1.19%
2023/04/14	35	37.95	16	37.97	37.90	19	2,165	0.88%
2023/04/13	2	36.40	4	36.85	36.25	-2	1,988	-0.10%
2023/04/12	1	37.00	1	36.80	36.80	0	1,947	0.00%
2023/04/11	5	36.70	2	35.60	36.40	3	1,843	0.16%
2023/04/10	4	33.98	0	0.00	34.60	4	1,719	0.23%
2023/04/07	6	34.10	0	0.00	33.95	6	1,695	0.35%
2023/04/06	4	34.18	0	0.00	34.05	4	1,688	0.24%
2023/03/31	6	34.19	0	0.00	34.25	6	1,679	0.36%
2023/03/29	0	34.85	0	0.00	34.65	0	1,665	0.00%
2023/03/28	1	34.35	0	0.00	34.30	1	1,666	0.06%
2023/03/27	0	35.35	2	35.30	35.00	-2	1,634	-0.12%
2023/03/24	9	35.55	0	0.00	35.30	9	1,629	0.55%
2023/03/23	0	0.00	8	35.33	35.15	-8	1,604	-0.50%
2023/03/21	4	34.68	4	34.73	34.75	0	1,549	0.00%
2023/03/20	3	34.72	1	34.85	34.75	2	1,534	0.13%
2023/03/17	2	34.35	5	34.40	34.35	-3	1,525	-0.20%
2023/03/16	6	34.42	0	0.00	34.10	6	1,501	0.40%
2023/03/15	0	0.00	24	35.09	34.40	-24	1,467	-1.64%
2023/03/14	20	35.09	134	35.03	35.00	-114	1,453	-7.84%	大賣/鉅額交易
2023/03/13	5	35.09	15	35.14	35.60	-10	1,411	-0.71%
2023/03/10	3	34.90	13	34.72	34.50	-10	1,357	-0.74%
2023/03/09	2	35.80	2	35.85	35.50	0	1,311	0.00%
2023/03/08	11	36.03	11	35.85	36.10	0	1,277	0.00%
2023/03/07	5.1	37.00	1	36.60	36.75	4.1	1,226	0.33%
2023/03/06	145	36.31	9	36.55	36.50	136	1,156	11.76%	大買/鉅額交易
2023/03/03	0	0.00	2	34.25	34.10	-2	1,046	-0.19%
2023/03/02	1	34.00	0	0.00	33.90	1	1,037	0.10%
2023/03/01	13	33.74	11	33.65	33.75	2	1,000	0.20%
2023/02/24	4	34.13	0	0.00	34.20	4	970	0.41%
2023/02/23	39	35.02	36	34.81	35.05	3	888	0.34%
2023/02/22	9	33.63	13	33.37	33.95	-4	712	-0.56%
2023/02/21	2	31.85	2	31.80	31.75	0	604	0.00%
2023/02/20	4	31.90	0	0.00	31.95	4	605	0.66%
2023/02/16	2	31.00	0	0.00	31.20	2	612	0.33%
2023/02/15	2	30.65	0.1	31.00	30.85	1.9	621	0.31%
2023/02/03	2	31.40	1	31.20	31.35	1	634	0.16%
2022/12/21	0	0.00	8	29.75	29.45	-8	836	-0.96%
2022/12/20	0	0.00	22	29.54	29.50	-22	843	-2.61%
2022/12/14	0	0.00	2	31.05	30.80	-2	880	-0.23%
2022/12/01	0	0.00	2	31.75	31.85	-2	892	-0.22%
2022/11/29	2	30.95	0	0.00	31.10	2	887	0.23%
2022/11/25	2	30.85	2	31.10	30.95	0	913	0.00%
2022/11/22	0	0.00	2	30.95	31.05	-2	963	-0.21%
2022/11/21	10	30.68	6	30.65	30.70	4	1,051	0.38%
2022/11/16	0	0.00	25	30.87	30.80	-25	1,126	-2.22%
2022/11/15	5	30.90	6	30.98	30.95	-1	1,198	-0.08%
2022/11/14	2	30.70	12	30.83	30.70	-10	1,256	-0.80%
2022/11/11	1	30.70	11	30.96	30.60	-10	1,247	-0.80%
2022/11/10	0	0.00	2	30.50	30.35	-2	1,242	-0.16%
2022/10/26	4	29.60	2	29.90	29.30	2	1,229	0.16%
2022/10/25	6	30.00	0	0.00	29.80	6	1,219	0.49%
2022/10/24	0	0.00	2	30.45	30.05	-2	1,214	-0.16%
2022/10/21	2	29.80	0	0.00	29.80	2	1,222	0.16%
2022/10/20	2	30.50	0	0.00	30.50	2	1,219	0.16%
2022/10/19	2	31.45	108	31.50	31.20	-106	1,218	-8.70%	大賣/鉅額交易
2022/10/17	1	30.95	1	31.10	31.40	0	1,207	0.00%
2022/10/14	4	31.00	11	30.71	31.65	-7	1,210	-0.58%
2022/10/13	12	30.62	2	29.95	29.80	10	1,219	0.82%
2022/10/12	7	30.84	3	30.92	31.05	4	1,210	0.33%
2022/10/07	8	32.57	0	0.00	32.60	8	1,189	0.67%
2022/10/04	3	31.85	2	31.80	31.80	1	1,174	0.09%
2022/10/03	0	0.00	3	31.35	31.25	-3	1,174	-0.26%
2022/09/30	2	30.30	0	0.00	31.55	2	1,174	0.17%
2022/09/29	12.1	31.15	0	0.00	30.90	12.1	1,169	1.03%
2022/09/28	4	31.20	14	31.14	30.60	-10	1,169	-0.86%
2022/09/27	6	31.93	2	32.20	32.25	4	1,153	0.35%
2022/09/26	7	32.51	1	32.25	32.15	6	1,153	0.52%
2022/09/23	20	34.31	0	0.00	34.20	20	1,160	1.72%
2022/09/22	26	34.26	0	0.00	34.30	26	1,171	2.22%
2022/09/21	19	34.96	7	35.00	34.90	12	1,165	1.03%
2022/09/20	0	0.00	2	35.00	35.20	-2	1,164	-0.17%
2022/09/19	0	0.00	2	34.85	34.85	-2	1,185	-0.17%
2022/09/16	2	34.95	0	0.00	35.00	2	1,189	0.17%
2022/09/15	2	35.40	0	0.00	35.10	2	1,197	0.17%
2022/09/14	4	34.73	0	0.00	35.00	4	1,201	0.33%
2022/09/13	2	35.60	0	0.00	35.60	2	1,197	0.17%
2022/09/12	2	35.80	2	35.60	35.95	0	1,209	0.00%
2022/09/08	0	0.00	4	35.33	35.45	-4	1,213	-0.33%
2022/09/07	8	34.44	1	34.80	34.40	7	1,216	0.58%
2022/09/06	8	34.61	2	34.70	34.55	6	1,214	0.49%
2022/09/05	0	0.00	2	35.00	34.85	-2	1,213	-0.16%
2022/09/02	2	35.50	0	0.00	35.45	2	1,207	0.17%
2022/08/30	0	0.00	8	36.43	36.35	-8	1,181	-0.68%
2022/08/29	8	36.25	0	0.00	36.05	8	1,214	0.66%
2022/08/26	13	37.76	13	37.47	37.50	0	1,183	0.00%
2022/08/25	8	36.86	2	36.70	36.85	6	1,090	0.55%
2022/08/24	5	36.20	1	36.15	36.00	4	1,069	0.37%
2022/08/23	3	36.95	1	37.05	36.40	2	1,050	0.19%
2022/08/22	33	36.72	16	36.36	36.35	17	1,010	1.68%
2022/08/19	27	36.02	8	35.12	36.10	19	934	2.03%
2022/08/18	2	33.80	0	0.00	33.95	2	873	0.23%
2022/08/17	0	0.00	4	33.83	33.80	-4	873	-0.46%
2022/08/12	11	34.45	3	34.27	34.10	8	880	0.91%
2022/08/10	6	34.73	0	0.00	34.80	6	852	0.70%
2022/08/09	2	34.45	0	0.00	34.45	2	852	0.23%
2022/08/05	4	34.20	4	34.15	34.35	0	873	0.00%
2022/08/04	0	0.00	2	33.50	33.50	-2	910	-0.22%
2022/08/02	1	34.00	1	34.55	34.10	0	931	0.00%
2022/07/29	4	34.20	0	0.00	34.30	4	982	0.41%
2022/07/28	40	34.37	0	0.00	34.10	40	987	4.05%
2022/07/27	16	34.48	2	34.65	34.70	14	983	1.42%
2022/07/26	13	33.87	1	33.90	33.85	12	978	1.23%
2022/07/25	1	33.55	1	33.75	33.80	0	983	0.00%
2022/07/22	0	0.00	1	33.90	33.60	-1	994	-0.10%
2022/07/21	0	0.00	5	33.67	33.65	-5	1,015	-0.49%
2022/07/20	25	34.69	0.1	34.55	34.55	24.9	1,022	2.44%
2022/07/19	0	0.00	2	34.85	34.85	-2	1,020	-0.20%
2022/07/18	0	0.00	2	34.70	34.70	-2	1,017	-0.20%
2022/07/15	0	0.00	4.1	34.19	34.15	-4.1	1,017	-0.40%
2022/07/14	0	0.00	3	34.35	34.40	-3	1,030	-0.29%
2022/07/13	2	34.10	2	34.05	34.15	0	1,035	0.00%
2022/07/12	0	0.00	13.6	33.20	33.20	-13.6	1,040	-1.31%
2022/07/11	0	0.00	6	34.10	34.10	-6	1,039	-0.58%
2022/07/06	0	0.00	12	32.65	32.30	-12	1,054	-1.14%
2022/07/05	19	32.81	1	33.25	33.15	18	1,100	1.64%
2022/07/04	7	32.37	4	32.48	32.20	3	1,106	0.27%
2022/07/01	10	32.80	5	33.40	32.35	5	1,134	0.44%
2022/06/30	0	0.00	15	34.69	34.65	-15	1,123	-1.34%
2022/06/29	3	34.65	0	0.00	34.85	3	1,119	0.27%
2022/06/28	1	34.95	10	35.00	35.00	-9	1,113	-0.81%
2022/06/23	3	33.05	1	33.45	33.10	2	1,097	0.18%
2022/06/20	0	0.00	4	33.85	33.00	-4	1,104	-0.36%
2022/06/17	1	34.15	0	0.00	34.65	1	1,093	0.09%
2022/06/16	0	0.00	1	34.65	34.25	-1	1,090	-0.09%
2022/06/14	1	34.30	0	0.00	34.40	1	1,112	0.09%
2022/06/13	2	34.40	2	34.53	34.35	0	1,125	0.00%
2022/06/10	10	35.19	0	0.00	35.20	10	1,135	0.88%
2022/06/09	4	34.68	0	0.00	34.80	4	1,132	0.35%
2022/06/08	1	34.90	3	34.75	34.75	-2	1,140	-0.18%
2022/06/07	2	35.60	2	35.53	35.20	0	1,149	0.00%
2022/06/06	4	34.30	6	34.95	34.80	-2	1,115	-0.18%
2022/06/02	12	34.06	2	34.08	34.00	10	1,134	0.88%
2022/05/31	2	34.25	0	0.00	34.25	2	1,156	0.17%
2022/05/30	16	33.99	0	0.00	34.05	16	1,163	1.38%
2022/05/27	3	33.60	1	33.70	33.70	2	1,185	0.17%
2022/05/23	3	33.45	1	33.00	32.90	2	1,242	0.16%
2022/05/20	0	0.00	5	33.13	33.25	-5	1,251	-0.40%
2022/05/19	4	32.06	0	0.00	32.25	4	1,252	0.32%
2022/05/18	0	0.00	2	32.85	32.90	-2	1,250	-0.16%
2022/05/17	0	0.00	1	32.45	32.45	-1	1,254	-0.08%
2022/05/16	0	0.00	2	32.50	32.15	-2	1,263	-0.16%
2022/05/12	4	30.63	4	30.75	30.85	0	1,262	0.00%
2022/05/11	0	0.00	2	32.20	31.75	-2	1,235	-0.16%
2022/05/10	2	31.25	0	0.00	31.90	2	1,230	0.16%
2022/05/09	5	32.44	4	31.98	31.85	1	1,214	0.08%
2022/05/05	0	0.00	4	34.55	34.20	-4	1,167	-0.34%
2022/04/29	2	34.50	2	34.30	34.35	0	1,190	0.00%
2022/04/28	4	34.15	0	0.00	34.10	4	1,201	0.34%
2022/04/27	2	34.20	1	33.95	34.05	1	1,193	0.08%
2022/04/25	1	35.05	9	35.11	35.05	-8	1,181	-0.68%
2022/04/22	0	0.00	2	36.30	36.35	-2	1,166	-0.17%
2022/04/20	0	0.00	6	36.63	36.55	-6	1,204	-0.50%
2022/04/19	4	36.50	0	0.00	36.55	4	1,224	0.33%
2022/04/15	0	0.00	3	35.77	35.75	-3	1,295	-0.23%
2022/04/14	0	0.00	4	36.10	36.00	-4	1,557	-0.26%
2022/04/12	2	35.55	4	35.68	35.85	-2	1,604	-0.12%
2022/04/11	0	0.00	16	36.79	36.10	-16	1,606	-1.00%
2022/04/08	0	0.00	4	35.15	35.15	-4	1,578	-0.25%
2022/04/07	0	0.00	12	35.35	35.20	-12	1,597	-0.75%
2022/04/06	0	0.00	10	36.26	36.00	-10	1,573	-0.64%
2022/04/01	0	0.00	28	36.62	36.65	-28	1,567	-1.79%
2022/03/30	0	0.00	2	37.25	37.30	-2	1,591	-0.13%
2022/03/28	0	0.00	18	37.17	37.35	-18	1,607	-1.12%
2022/03/22	1	38.25	1	38.15	38.40	0	1,660	0.00%
2022/03/21	7	37.92	17	38.08	38.00	-10	1,671	-0.60%
2022/03/18	0	0.00	14	37.70	37.75	-14	1,685	-0.83%
2022/03/16	54	36.24	0	0.00	36.35	54	1,713	3.15%
2022/03/15	22	36.64	0	0.00	36.60	22	1,721	1.28%
2022/03/14	2	37.30	0	0.00	37.30	2	1,737	0.12%
2022/03/11	0.1	37.20	0	0.00	37.40	0.1	1,744	0.01%
2022/03/10	4	36.75	0	0.00	37.00	4	1,752	0.23%
2022/03/09	0	0.00	2	35.70	35.85	-2	1,739	-0.11%
2022/03/08	3.1	36.37	10	35.79	35.55	-6.9	1,740	-0.40%
2022/03/07	1.1	36.95	14	36.94	36.90	-13	1,716	-0.75%
2022/03/01	2	38.25	4	38.35	38.40	-2	1,756	-0.11%
2022/02/25	0.2	38.85	15	38.53	38.45	-14.8	1,758	-0.84%
2022/02/24	1.1	39.51	2	39.15	39.05	-1	1,745	-0.05%
2022/02/23	0	0.00	4	39.90	40.15	-4	1,758	-0.23%
2022/02/22	0	0.00	8	39.78	39.65	-8	1,779	-0.45%
2022/02/18	0	0.00	2	39.80	39.85	-2	1,873	-0.11%
2022/02/14	2	39.75	6	39.38	39.50	-4	1,981	-0.20%
2022/02/09	0	0.00	2	40.80	40.85	-2	2,000	-0.10%
2022/02/08	1	40.50	1	40.70	40.35	0	2,030	0.00%
2022/01/26	0	39.50	2	39.75	39.40	-2	2,074	-0.09%
2022/01/25	2.2	39.72	1	39.70	39.45	1.2	2,196	0.05%
2022/01/24	1	40.40	3	40.20	40.25	-2	2,360	-0.08%
2022/01/21	0	0.00	15	40.37	40.10	-15	2,545	-0.59%
2022/01/20	0	0.00	2	41.05	41.00	-2	2,711	-0.07%
2022/01/19	0.1	40.75	3	40.88	40.90	-2.9	2,743	-0.11%
2022/01/18	1	41.00	11	41.33	40.95	-10	2,793	-0.36%
2022/01/17	1	40.95	1	40.95	41.05	0	2,929	0.00%
2022/01/13	0	0.00	2	42.05	41.80	-2	2,904	-0.07%
2022/01/12	0	0.00	2	41.88	41.80	-2	2,903	-0.07%
2022/01/11	0	0.00	9	42.59	42.65	-9	2,885	-0.31%
2022/01/10	2	42.65	20	43.05	42.70	-18	2,863	-0.63%
2022/01/07	55	45.36	129	44.85	43.70	-74	2,813	-2.63%	大賣/
2022/01/06	6	43.71	5	43.06	44.00	1	2,553	0.04%
2022/01/05	1	43.00	3	42.88	43.00	-2	2,521	-0.08%
2022/01/04	0	0.00	3	42.80	42.80	-3	2,535	-0.12%
2022/01/03	6	42.64	6	42.65	42.70	0	2,526	0.00%
2021/12/29	4	43.43	0	0.00	43.50	4	2,512	0.16%
2021/12/28	2	43.23	0	0.00	43.30	2	2,529	0.08%
2021/12/27	26	43.37	1	43.30	43.10	25	2,544	0.98%
2021/12/22	1	43.00	1	42.90	42.80	0	2,585	0.00%
2021/12/21	2	42.68	0	0.00	42.75	2	2,579	0.08%
2021/12/20	0	0.00	9	42.09	42.55	-9	2,570	-0.35%
2021/12/17	4	42.08	0	0.00	42.10	4	2,564	0.16%
2021/12/16	2	41.85	4	42.25	42.30	-2	2,562	-0.08%
2021/12/15	0	0.00	7	41.60	41.35	-7	2,564	-0.27%
2021/12/14	4	42.18	6	41.97	41.60	-2	2,646	-0.08%
2021/12/13	2	42.60	14	42.96	42.50	-12	2,648	-0.45%
2021/12/10	0	0.00	6	41.97	41.85	-6	2,631	-0.23%
2021/12/09	0	0.00	2	41.85	41.90	-2	2,626	-0.08%
2021/12/08	4	41.66	12	42.01	41.60	-8	2,602	-0.31%
2021/12/07	0	0.00	3	41.20	41.30	-3	2,596	-0.12%
2021/12/06	2	41.20	14	40.48	41.40	-12	2,593	-0.46%
2021/12/03	1	40.40	2	40.65	40.55	-1	2,645	-0.04%
2021/12/02	1	40.25	12	40.25	40.25	-11	2,646	-0.42%
2021/12/01	2	40.40	11	40.21	40.45	-9	2,639	-0.34%
2021/11/30	0	0.00	1	40.30	39.50	-1	2,641	-0.04%
2021/11/29	18	40.14	2	40.08	39.90	16	2,644	0.61%
2021/11/26	0	0.00	6	40.95	40.90	-6	2,624	-0.23%
2021/11/25	1	42.35	5	42.16	41.90	-4	2,608	-0.15%
2021/11/24	0	0.00	2	42.00	41.95	-2	2,581	-0.08%
2021/11/23	0	0.00	9	41.79	41.80	-9	2,568	-0.35%
2021/11/22	16	42.11	1	42.10	42.25	15	2,566	0.58%
2021/11/19	2	41.90	0	0.00	41.40	2	2,548	0.08%
2021/11/18	3	41.70	6	41.71	41.35	-3	2,535	-0.12%
2021/11/17	0	0.00	929	40.79	40.65	-929	2,472	-37.57%	大賣/鉅額交易
2021/11/16	6	41.38	4	41.21	41.15	2	2,434	0.08%
2021/11/15	0	0.00	2	41.83	41.85	-2	2,433	-0.08%
2021/11/12	1	40.90	0	0.00	41.30	1	2,409	0.04%
2021/11/11	2	41.93	2	41.30	40.80	0	2,417	0.00%
2021/11/09	0	0.00	4	41.15	40.85	-4	2,422	-0.17%
2021/11/05	2	40.45	0	0.00	40.40	2	2,501	0.08%
2021/11/04	0	0.00	1	41.05	41.05	-1	2,504	-0.04%
2021/11/03	1	41.45	1	41.30	41.30	0	2,493	0.00%
2021/11/02	2	41.18	13	42.52	40.75	-11	2,478	-0.44%
2021/11/01	33	43.58	6	43.88	43.20	27	2,378	1.14%
2021/10/29	18	42.72	24.2	42.87	42.50	-6.2	2,209	-0.28%
2021/10/28	58.2	41.86	36	43.10	44.30	22.2	2,034	1.09%
2021/10/26	7	40.40	7	39.86	39.95	0	1,849	0.00%
2021/10/04	48	39.00	0	0.00	39.00	48	1,870	2.57%
2021/09/30	35	38.95	0	0.00	38.95	35	1,909	1.83%
2021/09/14	261	38.11	0	0.00	38.05	261	2,032	12.84%	大買/鉅額交易
2021/09/08	2	37.85	0	0.00	36.85	2	2,092	0.10%
2021/09/02	0	0.00	3	39.22	39.05	-3	2,134	-0.14%
2021/09/01	1	39.70	10	39.95	39.95	-9	2,137	-0.42%
2021/08/26	0	0.00	1	39.55	39.50	-1	2,203	-0.05%
2021/08/24	0	0.00	15	39.29	39.05	-15	2,275	-0.66%
2021/08/19	0	0.00	4	38.68	38.60	-4	2,385	-0.17%
2021/08/17	0	0.00	11	38.86	38.70	-11	2,442	-0.45%
2021/08/16	5	40.05	19	39.59	39.60	-14	2,447	-0.57%
2021/08/13	0	0.00	2	39.13	39.10	-2	2,458	-0.08%
2021/08/11	0	0.00	51	40.34	39.80	-51	2,508	-2.03%
2021/08/10	2	41.45	40	41.62	41.50	-38	2,514	-1.51%
2021/08/06	15	42.85	0	0.00	42.85	15	2,716	0.55%
2021/07/27	10	44.15	10	43.91	43.65	0	4,514	0.00%
2021/07/20	0	0.00	17	44.46	44.35	-17	6,129	-0.28%
2021/07/19	21	45.00	0	0.00	44.95	21	6,169	0.34%
2021/07/16	4	45.30	0	0.00	45.40	4	6,246	0.06%
2021/07/13	0	0.00	2	45.50	44.95	-2	6,548	-0.03%
2021/07/09	0	0.00	13	44.47	44.65	-13	6,681	-0.19%
2021/07/08	0	0.00	1	45.15	45.30	-1	6,699	-0.01%
2021/07/06	37	46.61	0	0.00	46.50	37	6,703	0.55%
2021/07/05	0	0.00	10	46.95	46.80	-10	6,838	-0.15%
2021/07/02	45	46.25	0	0.00	46.15	45	6,923	0.65%
2021/07/01	34	46.34	3	46.63	46.15	31	6,973	0.44%
2021/06/29	43	47.85	11	47.17	46.95	32	6,981	0.46%
2021/06/23	0	0.00	5	46.55	46.60	-5	7,087	-0.07%
2021/06/21	0	0.00	2	45.18	45.15	-2	7,091	-0.03%
2021/06/09	0	0.00	27	45.62	45.75	-27	7,290	-0.37%
2021/06/02	0	0.00	5	46.69	46.65	-5	7,765	-0.06%
2021/05/31	6	46.42	1	46.60	46.10	5	7,998	0.06%
2021/05/28	0	0.00	4	45.83	46.20	-4	8,104	-0.05%
2021/05/27	0	0.00	22	44.99	44.85	-22	8,750	-0.25%
2021/05/26	11	45.50	0	0.00	45.10	11	9,360	0.12%
2021/05/20	0	0.00	10	44.76	44.20	-10	9,300	-0.11%
2021/05/19	0	0.00	15	45.22	45.55	-15	9,265	-0.16%
2021/05/17	0	0.00	34	43.95	43.40	-34	9,214	-0.37%
2021/05/14	0	0.00	22	48.88	48.20	-22	9,147	-0.24%
2021/05/13	4	49.34	9	49.03	48.70	-5	9,073	-0.06%
2021/05/12	6	52.23	9	50.91	50.20	-3	8,880	-0.03%
2021/05/11	3	50.60	12	50.85	51.00	-9	8,570	-0.11%
2021/05/10	0	0.00	50	52.20	52.10	-50	8,381	-0.60%
2021/05/07	2	51.35	11	51.59	51.80	-9	8,306	-0.11%
2021/05/06	0	0.00	0.1	50.00	49.55	-0.1	8,117	0.00%
2021/05/05	7.1	50.35	4	50.80	49.10	3.1	8,057	0.04%
2021/05/04	9	52.46	141	53.88	49.45	-132	7,886	-1.67%	大賣/鉅額交易
2021/05/03	244	55.58	11	55.11	54.30	233	7,340	3.17%	大買/鉅額交易
2021/04/29	6	55.03	53	55.08	54.20	-47	7,002	-0.67%
2021/04/28	187	55.70	120	56.23	55.40	67	6,796	0.99%	大買/大賣/
2021/04/27	19	54.65	12	54.66	56.70	7	6,320	0.11%
2021/04/26	2	52.05	2	51.55	51.60	0	5,953	0.00%
2021/04/23	0	0.00	2	50.20	50.70	-2	5,875	-0.03%
2021/04/22	3	50.70	10	50.51	49.50	-7	5,964	-0.12%
2021/04/21	13	50.82	4	50.48	50.60	9	5,941	0.15%
2021/04/20	2	51.00	1	50.90	51.50	1	5,881	0.02%
2021/04/19	88	51.79	70	52.11	51.10	18	5,832	0.31%
2021/04/16	8	50.34	28	50.09	49.85	-20	5,667	-0.35%
2021/04/15	79	49.71	7	49.72	49.55	72	5,648	1.27%
2021/04/14	1	47.40	0	0.00	47.75	1	5,601	0.02%
2021/04/13	19	49.76	2	50.20	48.65	17	5,604	0.30%
2021/04/12	9	49.51	5	49.42	49.35	4	5,568	0.07%
2021/04/09	2	49.50	3	50.87	49.50	-1	5,567	-0.02%
2021/04/08	2	52.50	9	52.17	52.20	-7	5,458	-0.13%
2021/04/07	0	0.00	2	50.85	51.50	-2	5,365	-0.04%
2021/04/06	20	50.80	0	0.00	50.80	20	5,325	0.38%
2021/04/01	0	0.00	1	50.70	50.40	-1	5,304	-0.02%
2021/03/31	1	50.20	49	50.25	50.20	-48	5,278	-0.91%
2021/03/30	19	50.85	50	51.11	50.90	-31	5,252	-0.59%
2021/03/29	116	50.50	1	50.10	50.30	115	5,092	2.26%	大買/鉅額交易
2021/03/25	1	49.95	15	50.10	50.10	-14	5,086	-0.28%
2021/03/24	0	0.00	5	49.76	49.95	-5	5,116	-0.10%
2021/03/23	0	0.00	23	50.78	49.70	-23	5,191	-0.44%
2021/03/22	31	50.53	0	0.00	50.50	31	5,131	0.60%
2021/03/19	0	0.00	2	49.93	49.55	-2	5,117	-0.04%
2021/03/17	1	49.60	3	50.00	49.20	-2	5,263	-0.04%
2021/03/16	1	49.55	3	49.60	49.30	-2	5,242	-0.04%
2021/03/15	1	49.70	0	0.00	49.60	1	5,225	0.02%
2021/03/12	0	0.00	1	50.50	50.30	-1	5,247	-0.02%
2021/03/11	0	0.00	79	50.27	50.70	-79	5,268	-1.50%
2021/03/10	33	50.37	91	50.82	50.30	-58	5,244	-1.11%
2021/03/09	148	51.37	38	50.79	51.30	110	5,193	2.12%	大買/鉅額交易
2021/03/08	28	50.24	16	50.32	49.85	12	5,083	0.24%
2021/03/05	4	49.84	7	49.54	49.15	-3	5,033	-0.06%
2021/03/04	1	50.00	121	49.61	50.20	-120	4,909	-2.44%	大賣/鉅額交易
2021/03/03	5	48.67	144	49.12	49.10	-139	4,795	-2.90%	大賣/鉅額交易
2021/03/02	301	49.87	126	50.11	48.10	175	4,671	3.75%	大買/大賣/鉅額交易
2021/02/26	235	49.15	164	48.99	50.20	71	4,017	1.77%	大買/大賣/
2021/02/18	10	44.49	0	0.00	44.55	10	3,467	0.29%
2021/02/01	1	41.75	0	0.00	41.65	1	3,650	0.03%
2021/01/29	0	0.00	2	42.65	42.60	-2	3,822	-0.05%
2021/01/28	2	43.45	2	43.38	42.80	0	3,810	0.00%
2021/01/27	2	44.00	2	43.75	43.80	0	3,789	0.00%
2021/01/22	0	0.00	2	43.00	43.15	-2	3,775	-0.05%
2021/01/21	0	0.00	2	44.00	42.60	-2	3,768	-0.05%
2021/01/20	1	43.75	1	43.90	43.45	0	3,747	0.00%
2021/01/19	0	0.00	6	45.92	45.50	-6	3,658	-0.16%
2021/01/15	1	47.00	1	45.60	45.65	0	3,672	0.00%
2021/01/11	0	0.00	4	45.30	45.25	-4	3,491	-0.11%
2021/01/08	6	44.43	0	0.00	44.30	6	3,529	0.17%
2021/01/06	18	46.06	0	0.00	45.55	18	3,535	0.51%
2021/01/05	6	46.82	0	0.00	46.75	6	3,511	0.17%
2021/01/04	0	0.00	1	46.45	47.00	-1	3,511	-0.03%
2020/12/29	1	46.05	0	0.00	46.10	1	3,439	0.03%
2020/12/21	0	0.00	1	46.60	46.60	-1	3,399	-0.03%
2020/12/11	10	45.60	1	44.80	44.20	9	3,371	0.27%
2020/12/09	0	0.00	1	48.00	47.95	-1	3,236	-0.03%
2020/12/08	11	47.92	0	0.00	47.65	11	3,227	0.34%
2020/12/07	1	48.20	2	48.18	48.10	-1	3,192	-0.03%
2020/12/02	0	0.00	3.3	48.02	48.00	-3.3	3,185	-0.10%
2020/12/01	2.3	47.71	1	47.50	47.45	1.3	3,154	0.04%
2020/11/30	0.1	47.00	0	0.00	46.80	0.1	3,153	0.00%
2020/11/25	0	0.00	5	46.40	46.10	-5	3,683	-0.14%
2020/11/19	1	46.05	2	46.25	46.15	-1	3,696	-0.03%
2020/11/11	0	0.00	4	46.56	46.55	-4	3,953	-0.10%
2020/11/10	2	46.35	1	46.40	46.10	1	4,035	0.02%
2020/11/09	10	46.55	17	46.55	46.35	-7	4,039	-0.17%
2020/11/06	16	48.46	7	48.31	48.20	9	3,974	0.23%
2020/11/03	1	50.00	1	50.20	50.20	0	4,172	0.00%
2020/11/02	2	49.90	2	49.53	49.05	0	4,324	0.00%
2020/10/26	0	0.00	10	51.30	51.30	-10	6,158	-0.16%
2020/10/23	1	52.40	10	53.18	52.30	-9	6,175	-0.15%
2020/10/22	10	52.10	0	0.00	52.10	10	6,157	0.16%
2020/10/20	0	0.00	26	51.35	51.60	-26	6,186	-0.42%
2020/10/19	0	0.00	20	51.82	51.90	-20	6,246	-0.32%
2020/10/16	3	51.77	53	51.81	51.10	-50	6,416	-0.78%
2020/10/15	62	52.61	9	52.08	52.50	53	6,494	0.82%
2020/10/14	35	50.71	1	50.80	50.50	34	6,415	0.53%
2020/10/13	0	0.00	1	50.50	50.50	-1	6,414	-0.02%
2020/09/25	0	0.00	30	47.57	47.65	-30	6,644	-0.45%
2020/09/23	7	50.90	0	0.00	50.80	7	6,633	0.11%
2020/09/22	0	0.00	8	51.14	51.00	-8	6,726	-0.12%
2020/09/21	0	0.00	15	52.29	51.90	-15	6,730	-0.22%
2020/09/18	0	0.00	3	52.63	53.00	-3	6,713	-0.04%
2020/09/17	5	52.42	7	52.81	52.30	-2	6,733	-0.03%
2020/09/16	4	52.15	78	51.80	51.80	-74	6,734	-1.10%
2020/09/15	62	52.62	42	50.77	52.80	20	6,707	0.30%
2020/09/14	56	50.60	0	0.00	50.40	56	6,698	0.84%
2020/09/11	2	49.88	21	49.87	49.70	-19	6,744	-0.28%
2020/09/10	1	50.10	22	50.46	50.00	-21	6,757	-0.31%
2020/09/09	51	50.91	0	0.00	50.60	51	6,774	0.75%
2020/09/08	11	49.92	10	51.00	50.00	1	6,791	0.01%
2020/09/07	4	51.55	1	51.30	51.00	3	6,866	0.04%
2020/09/04	0	0.00	6	51.70	52.60	-6	7,056	-0.09%
2020/09/03	12	54.10	12	54.30	53.30	0	7,034	0.00%
2020/09/02	16	54.59	13	54.61	53.60	3	6,995	0.04%
2020/09/01	6	53.53	3	54.10	54.10	3	6,747	0.04%
2020/08/31	0	0.00	1	49.80	49.20	-1	6,630	-0.02%
2020/08/28	3	49.33	0	0.00	50.30	3	6,630	0.05%
2020/08/26	2	50.10	28	49.98	50.10	-26	6,812	-0.38%
2020/08/25	4	51.30	0	0.00	50.90	4	6,813	0.06%
2020/08/24	2	50.40	0	0.00	50.40	2	6,799	0.03%
2020/08/21	1	50.70	2	51.10	51.00	-1	6,832	-0.01%
2020/08/20	2	50.55	54	50.53	50.00	-52	6,892	-0.75%
2020/08/19	1	54.50	14	53.87	53.20	-13	6,765	-0.19%
2020/08/18	26	54.12	1	54.10	53.70	25	6,689	0.37%
2020/08/17	0	0.00	1	53.70	53.50	-1	6,637	-0.02%
2020/08/14	6	53.45	8	54.00	53.90	-2	6,688	-0.03%
2020/08/13	1	53.60	32	53.04	53.00	-31	6,593	-0.47%
2020/08/12	6	53.67	28	53.60	53.30	-22	6,543	-0.34%
2020/08/11	1	55.10	9	54.71	55.30	-8	6,474	-0.12%
2020/08/10	83	55.28	10	55.44	54.70	73	6,424	1.14%
2020/08/07	15	56.47	34	56.79	55.10	-19	6,362	-0.30%
2020/08/06	66	57.97	16	57.51	58.40	50	6,139	0.81%
2020/08/05	4	57.50	20	57.17	58.00	-16	6,004	-0.27%
2020/08/04	80	57.47	91	57.38	57.50	-11	5,790	-0.19%
2020/08/03	78	55.28	37	54.27	56.20	41	5,322	0.77%
2020/07/31	0	0.00	24	51.81	51.90	-24	4,519	-0.53%
2020/07/30	0	0.00	3	47.47	47.20	-3	4,277	-0.07%
2020/07/29	20	46.24	0	0.00	46.25	20	4,222	0.47%
2020/07/28	1	44.80	3	44.92	44.50	-2	4,215	-0.05%
2020/07/27	6	45.22	36	45.93	45.15	-30	4,237	-0.71%
2020/07/24	1	47.60	0	0.00	46.05	1	4,246	0.02%
2020/07/23	11	47.75	0	0.00	47.15	11	4,253	0.26%
2020/07/22	25	48.24	77	47.92	47.80	-52	4,254	-1.22%
2020/07/21	77	46.80	1	46.20	47.70	76	4,074	1.87%
2020/07/20	19	45.55	4	44.95	45.85	15	3,959	0.38%
2020/07/17	12	45.40	0	0.00	44.40	12	3,981	0.30%
2020/07/16	5	44.90	0	0.00	45.00	5	4,052	0.12%
2020/07/15	7	45.46	0	0.00	44.80	7	4,078	0.17%
2020/07/14	1	45.10	8	44.97	45.00	-7	4,213	-0.17%
2020/07/13	1	45.55	0	0.00	45.90	1	4,265	0.02%
2020/07/10	2	45.20	6	45.28	44.85	-4	4,348	-0.09%
2020/07/09	2	46.78	0	0.00	46.60	2	4,459	0.04%
2020/07/08	1	47.00	0	0.00	46.85	1	4,491	0.02%
2020/07/07	0	0.00	12.1	47.12	46.80	-12.1	4,490	-0.27%
2020/07/06	17	47.91	0	0.00	47.75	17	4,560	0.37%
2020/07/03	0	0.00	5	46.98	46.90	-5	4,534	-0.11%
2020/07/02	2	47.00	51	47.15	47.35	-49	4,543	-1.08%
2020/07/01	70.1	47.35	0	0.00	47.30	70.1	4,521	1.55%
2020/06/30	0	0.00	12	46.49	46.45	-12	4,446	-0.27%
2020/06/29	5	46.10	1	46.45	46.05	4	4,461	0.09%
2020/06/24	14	47.01	2	46.98	46.80	12	4,460	0.27%
2020/06/23	5	46.10	21	46.05	45.90	-16	4,455	-0.36%
2020/06/22	0	0.00	1	46.45	46.60	-1	4,438	-0.02%
2020/06/19	0	0.00	54	45.70	46.00	-54	4,461	-1.21%
2020/06/18	84	45.21	1	45.15	45.10	83	4,426	1.88%
2020/06/15	1	45.70	30	45.86	45.00	-29	4,478	-0.65%
2020/06/12	6	45.56	84	45.25	46.50	-78	4,474	-1.74%
2020/06/11	96	46.66	7	47.26	46.30	89	4,393	2.03%
2020/06/09	0	0.00	1	45.35	44.85	-1	4,267	-0.02%
2020/06/08	2	45.35	142	45.53	45.30	-140	4,328	-3.23%	大賣/鉅額交易
2020/06/05	54	45.69	11	43.94	45.85	43	4,260	1.01%
2020/06/04	1	44.05	17	44.09	44.20	-16	4,175	-0.38%
2020/06/03	59	44.61	2	44.63	44.65	57	4,185	1.36%
2020/06/02	21	44.97	103	44.01	45.00	-82	4,107	-2.00%	大賣/
2020/06/01	146	43.35	13	43.12	43.45	133	3,947	3.37%	大買/鉅額交易
2020/05/28	6	42.50	9	43.52	42.15	-3	3,943	-0.08%
2020/05/27	3	43.40	12	43.12	42.80	-9	3,904	-0.23%
2020/05/26	7	41.85	0	0.00	42.55	7	3,843	0.18%
2020/05/25	5	41.89	0	0.00	42.25	5	3,839	0.13%
2020/05/21	9	42.94	6	41.92	41.80	3	3,876	0.08%
2020/05/20	0	0.00	5	41.30	41.20	-5	3,805	-0.13%
2020/05/19	5	41.10	0	0.00	41.45	5	3,818	0.13%
2020/05/15	0	0.00	6	40.18	40.00	-6	3,860	-0.16%
2020/05/12	0	0.00	3	42.40	42.75	-3	3,841	-0.08%
2020/05/11	0	0.00	2	42.45	42.40	-2	3,838	-0.05%
2020/05/07	1	42.00	1	42.15	41.85	0	3,836	0.00%
2020/05/06	0	0.00	2	41.05	41.00	-2	3,807	-0.05%
2020/05/05	0	0.00	1	41.20	41.15	-1	3,824	-0.03%
2020/05/04	1	41.30	0	0.00	40.90	1	3,857	0.03%
2020/04/30	1	42.05	5.1	42.99	42.05	-4.1	3,858	-0.10%
2020/04/29	1	43.00	0	0.00	42.50	1	3,850	0.03%
2020/04/28	1	43.20	1.2	42.41	42.45	-0.2	3,845	0.00%
2020/04/27	10.1	42.32	5	42.52	42.75	5.1	3,893	0.13%
2020/04/24	4	40.98	1	41.25	41.30	3	3,820	0.08%
2020/04/23	0.1	41.05	10	41.05	41.05	-9.9	3,823	-0.26%
2020/04/22	25	39.71	0	0.00	41.25	25	3,804	0.66%
2020/04/21	1	40.05	31	40.45	39.80	-30	3,766	-0.80%
2020/04/20	0	0.00	1	42.10	42.20	-1	3,695	-0.03%
2020/04/17	4	43.05	13	42.79	41.60	-9	3,670	-0.25%
2020/04/16	2	42.10	6	41.37	42.35	-4	3,527	-0.11%
2020/04/15	1	41.35	2.1	40.95	41.00	-1.1	3,469	-0.03%
2020/04/14	10.1	40.84	5	41.06	41.50	5.1	3,430	0.15%
2020/04/13	13	38.98	0	0.00	38.85	13	3,288	0.40%
2020/04/10	3	38.60	4	38.68	38.55	-1	3,252	-0.03%
2020/04/09	7	39.32	5	39.03	38.55	2	3,263	0.06%
2020/04/08	2	37.48	4	36.50	37.50	-2	3,168	-0.06%
2020/04/07	0	0.00	3	36.50	36.50	-3	3,124	-0.10%
2020/03/27	1	35.45	2	35.83	34.80	-1	3,074	-0.03%
2020/03/26	5	34.98	3	35.28	35.65	2	3,032	0.07%
2020/03/25	0	0.00	1	35.55	35.45	-1	2,985	-0.03%
2020/03/24	7	34.21	2	33.93	34.00	5	2,911	0.17%
2020/03/19	0	0.00	1	35.10	31.70	-1	2,868	-0.03%
2020/03/16	1	37.00	1	37.05	37.00	0	2,702	0.00%
2020/03/13	1	38.30	3	38.37	39.05	-2	2,719	-0.07%
2020/03/12	4	41.84	10	42.12	42.10	-6	2,630	-0.23%
2020/03/11	2	45.78	0	0.00	45.00	2	2,538	0.08%
2020/03/06	1	45.70	0	0.00	45.65	1	2,446	0.04%
2020/03/04	1	46.00	0	0.00	46.00	1	2,458	0.04%
2020/03/03	1	45.80	3	46.47	46.85	-2	2,464	-0.08%
2020/03/02	0	0.00	4	44.95	45.20	-4	2,432	-0.16%
2020/02/27	0	0.00	6	45.05	44.85	-6	2,427	-0.25%
2020/02/26	5	46.50	0	0.00	46.40	5	2,382	0.21%
2020/02/25	0	0.00	5	46.00	46.90	-5	2,365	-0.21%
2020/02/24	1	46.15	2	46.55	46.15	-1	2,352	-0.04%
2020/02/21	1	47.70	1	47.40	47.65	0	2,345	0.00%
2020/02/19	2	48.63	2	48.83	48.20	0	2,331	0.00%
2020/02/18	0	0.00	1	48.00	48.40	-1	2,295	-0.04%
2020/02/17	6	48.57	5	48.77	48.30	1	2,334	0.04%
2020/02/11	0	0.00	1	46.40	46.35	-1	2,854	-0.04%
2020/02/10	1	44.70	1	45.00	45.05	0	3,051	0.00%
2020/02/07	8	45.50	0	0.00	45.30	8	3,249	0.25%
2020/02/06	0	0.00	1	46.80	46.75	-1	3,275	-0.03%
2020/02/05	0	0.00	6	46.19	46.10	-6	3,350	-0.18%
2020/01/31	0	0.00	37	47.74	47.50	-37	3,623	-1.02%
2020/01/30	0	0.00	47	48.26	48.00	-47	4,256	-1.10%
2020/01/20	8	53.20	11	53.28	53.30	-3	4,267	-0.07%
2020/01/17	5	53.70	10	53.44	53.30	-5	4,296	-0.12%
2020/01/15	1	53.60	39	53.61	53.40	-38	4,389	-0.87%
2020/01/13	31	53.75	0	0.00	53.80	31	4,624	0.67%
2020/01/08	5	52.60	117	52.93	52.60	-112	5,326	-2.10%	大賣/鉅額交易
2020/01/07	0	0.00	10	54.79	54.70	-10	5,663	-0.18%
2019/12/30	9	57.58	5	57.40	56.70	4	5,737	0.07%
2019/12/27	20	57.17	0	0.00	57.10	20	5,690	0.35%
2019/12/24	0	0.00	50	55.79	55.70	-50	5,699	-0.88%
2019/12/23	18	57.16	3	56.40	56.40	15	5,716	0.26%
2019/12/20	0	0.00	16	56.36	56.20	-16	5,724	-0.28%
2019/12/19	0	0.00	176	56.37	56.50	-176	5,743	-3.06%	大賣/鉅額交易
2019/12/18	80	57.54	3	57.07	56.90	77	5,766	1.34%
2019/12/17	13	57.10	18	57.00	57.00	-5	5,855	-0.09%
2019/12/16	61	57.00	4	56.90	56.90	57	5,898	0.97%
2019/12/11	0	0.00	5	57.30	57.10	-5	5,931	-0.08%
2019/12/10	20	57.27	3	57.10	57.60	17	5,945	0.29%
2019/12/06	1	56.20	4	55.73	55.60	-3	5,930	-0.05%
2019/12/05	1	55.60	0	0.00	55.50	1	5,982	0.02%
2019/12/04	1	55.10	42	54.67	54.60	-41	5,992	-0.68%
2019/12/03	31	55.18	1	55.10	55.30	30	6,008	0.50%
2019/12/02	1	54.80	12	54.59	54.60	-11	6,029	-0.18%
2019/11/28	44	56.24	3	55.40	56.10	41	6,059	0.68%
2019/11/27	39	55.74	0	0.00	55.50	39	6,163	0.63%
2019/11/25	10	56.20	0	0.00	55.70	10	6,379	0.16%
2019/11/21	0	0.00	15	54.40	55.80	-15	6,645	-0.23%
2019/11/20	0	0.00	63	55.04	55.10	-63	6,689	-0.94%
2019/11/18	1	56.30	1	56.10	56.10	0	6,827	0.00%
2019/11/15	6	56.00	0	0.00	56.00	6	6,878	0.09%
2019/11/12	48	56.30	10	56.50	57.00	38	6,993	0.54%
2019/11/11	48	56.75	46	56.91	55.80	2	7,019	0.03%
2019/11/08	5	61.00	141	60.71	60.10	-136	6,897	-1.97%	大賣/鉅額交易
2019/11/07	10	63.64	75	64.07	62.80	-65	6,827	-0.95%
2019/11/06	68	68.58	47.1	67.91	66.30	20.9	6,655	0.31%
2019/11/05	3.1	67.79	3	67.87	67.20	0.1	6,493	0.00%
2019/11/04	4	68.18	71	67.41	67.70	-67	6,517	-1.03%
2019/11/01	79	67.24	1	67.20	67.60	78	6,488	1.20%
2019/10/31	3	67.10	85	66.28	66.30	-82	6,466	-1.27%
2019/10/30	81	67.00	427	66.82	67.20	-346	6,403	-5.40%	大賣/鉅額交易
2019/10/29	460	67.57	69.1	67.84	67.70	390.9	6,323	6.18%	大買/鉅額交易
2019/10/28	77	63.81	10	63.26	63.80	67	5,741	1.17%
2019/10/25	4	62.55	0	0.00	62.50	4	5,747	0.07%
2019/10/24	0.1	63.20	2	63.00	63.20	-1.9	5,844	-0.03%
2019/10/23	1	63.30	12.1	62.26	62.40	-11.1	5,862	-0.19%
2019/10/22	3	64.60	6.1	63.97	63.00	-3.1	5,810	-0.05%
2019/10/21	5.1	62.76	0	0.00	62.80	5.1	5,646	0.09%
2019/10/18	1.1	61.73	0	0.00	62.10	1.1	5,594	0.02%
2019/10/17	4	62.23	13	62.41	62.10	-9	5,546	-0.16%
2019/10/16	133	64.60	356	63.65	61.40	-223	5,476	-4.07%	大買/大賣/鉅額交易
2019/10/15	405	62.99	5	64.10	64.20	400	5,053	7.92%	大買/鉅額交易
2019/10/08	1	58.10	0	0.00	57.80	1	4,685	0.02%
2019/10/03	1	56.60	1	56.50	56.90	0	4,645	0.00%
2019/10/02	1	57.20	0	0.00	57.10	1	4,791	0.02%
2019/10/01	0	0.00	1	56.60	56.60	-1	4,833	-0.02%
2019/09/27	1	56.30	0	0.00	55.90	1	5,072	0.02%
2019/09/26	10	57.10	1	57.40	57.10	9	5,106	0.18%
2019/09/24	0	0.00	18	58.47	58.60	-18	5,201	-0.35%
2019/09/23	2	58.70	2	58.90	58.90	0	5,188	0.00%
2019/09/20	38	58.36	5	58.86	57.80	33	5,158	0.64%
2019/09/19	18	58.17	6	57.73	58.30	12	5,046	0.24%
2019/09/18	1	57.90	1	57.80	57.20	0	5,058	0.00%
2019/09/16	0	0.00	2	57.60	57.60	-2	5,045	-0.04%
2019/09/12	1	57.70	3	57.53	57.80	-2	5,051	-0.04%
2019/09/10	0	0.00	19	57.03	57.00	-19	5,016	-0.38%
2019/09/09	45	58.13	2	58.05	57.80	43	5,071	0.85%
2019/09/06	1	57.50	1	56.90	56.90	0	5,046	0.00%
2019/09/04	0	0.00	2	57.20	57.40	-2	5,006	-0.04%
2019/09/03	1	57.00	0	0.00	56.90	1	5,016	0.02%
2019/09/02	1	57.10	1	57.10	57.10	0	5,012	0.00%
2019/08/30	6	57.10	0	0.00	56.80	6	5,006	0.12%
2019/08/29	1	58.00	42	58.12	58.00	-41	4,901	-0.84%
2019/08/28	2	59.90	33	58.89	59.20	-31	4,787	-0.65%
2019/08/27	93	59.26	9	58.90	59.50	84	4,670	1.80%
2019/08/26	1	56.80	34	56.72	56.80	-33	4,483	-0.74%
2019/08/23	4	57.73	5	57.76	57.90	-1	4,476	-0.02%
2019/08/22	2	58.05	31.1	57.45	57.20	-29.1	4,483	-0.65%
2019/08/21	13.1	56.50	16	57.21	57.50	-3	4,433	-0.07%
2019/08/20	9	57.09	5.1	56.41	55.80	4	4,345	0.09%
2019/08/19	3.1	56.27	2	56.90	56.90	1.1	4,309	0.02%
2019/08/16	11.1	56.81	9	56.49	56.10	2.1	4,274	0.05%
2019/08/15	1	56.20	3	55.87	56.30	-2	4,212	-0.05%
2019/08/14	14	56.73	26	55.16	55.20	-12	4,113	-0.29%
2019/08/13	68	55.84	16	55.48	55.90	52	3,973	1.31%
2019/08/12	5	54.80	4	55.13	55.30	1	3,906	0.03%
2019/08/07	5	52.50	5	52.30	52.20	0	3,784	0.00%
2019/08/06	4	51.38	7	50.97	52.20	-3	3,783	-0.08%
2019/08/05	4	51.55	53	51.07	50.00	-49	3,728	-1.31%
2019/08/02	0	0.00	172	52.44	52.30	-172	3,701	-4.65%	大賣/鉅額交易
2019/08/01	4	55.00	4	54.55	54.40	0	3,686	0.00%
2019/07/31	134	55.45	33	55.05	55.60	101	3,662	2.76%	大買/
2019/07/30	41	54.20	88	53.45	54.20	-47	3,576	-1.31%
2019/07/29	8	55.31	73.1	54.96	54.10	-65.1	3,565	-1.83%
2019/07/26	49	54.18	63	54.33	55.00	-14	3,490	-0.40%
2019/07/25	229.1	53.64	16	53.18	53.80	213.1	3,391	6.28%	大買/鉅額交易
2019/07/24	0	0.00	2	52.60	52.60	-2	3,365	-0.06%
2019/07/23	44.1	53.08	5	52.90	52.40	39.1	3,432	1.14%
2019/07/22	0	0.00	2	52.30	52.20	-2	3,480	-0.06%
2019/07/19	0	0.00	17	52.22	52.20	-17	3,482	-0.49%
2019/07/18	94	52.30	214	52.71	52.10	-120	3,514	-3.41%	大賣/鉅額交易
2019/07/17	0	0.00	11	54.18	53.30	-11	3,537	-0.31%
2019/07/16	183	53.37	3	53.37	53.30	180	3,436	5.24%	大買/鉅額交易
2019/07/15	15	52.73	0	0.00	52.70	15	3,432	0.44%
2019/07/12	14	52.67	40	53.10	52.70	-26	3,525	-0.74%
2019/07/11	27	52.99	10	52.90	52.70	17	3,582	0.47%
2019/07/10	15	53.34	0	0.00	52.70	15	3,623	0.41%
2019/07/09	45	52.65	40	52.73	52.40	5	4,039	0.12%
2019/07/08	18	54.31	15	53.34	53.00	3	4,095	0.07%
2019/07/05	0	0.00	45	52.03	53.00	-45	4,034	-1.12%
2019/07/04	118	52.60	29	52.83	52.40	89	4,054	2.20%	大買/
2019/07/03	59	51.53	21	51.09	51.10	38	3,897	0.98%
2019/07/02	34	51.45	6	51.82	51.90	28	3,988	0.70%
2019/07/01	55	50.63	1	50.90	50.70	54	3,962	1.36%
2019/06/28	16	49.75	10	49.55	49.55	6	4,010	0.15%
2019/06/27	5	49.95	2	50.10	50.00	3	4,130	0.07%
2019/06/25	6	51.25	6	50.95	50.00	0	4,187	0.00%
2019/06/24	1	50.00	2	49.63	49.80	-1	4,178	-0.02%
2019/06/21	0	0.00	8	50.30	49.35	-8	4,231	-0.19%
2019/06/20	32	50.80	14	50.60	51.00	18	4,253	0.42%
2019/06/19	11	50.50	46	50.23	50.30	-35	4,375	-0.80%
2019/06/18	0	0.00	32	49.69	49.60	-32	4,492	-0.71%
2019/06/17	13	51.63	19	50.86	50.10	-6	4,685	-0.13%
2019/06/14	81	50.22	10	50.02	50.70	71	5,180	1.37%
2019/06/13	0	0.00	2	49.35	49.25	-2	5,243	-0.04%
2019/06/12	20	49.28	26	49.28	49.20	-6	5,318	-0.11%
2019/06/11	95	49.80	2	49.95	49.60	93	5,363	1.73%
2019/06/10	2	49.08	0	0.00	48.70	2	5,361	0.04%
2019/06/06	1	48.65	115	47.95	48.00	-114	5,424	-2.10%	大賣/鉅額交易
2019/06/03	1	49.35	3	49.40	49.25	-2	5,750	-0.03%
2019/05/31	0	0.00	3.1	50.39	50.20	-3.1	5,830	-0.05%
2019/05/30	12.1	50.18	19	50.03	49.75	-6.9	5,885	-0.12%
2019/05/29	52	50.87	2	50.40	50.40	50	5,846	0.86%
2019/05/27	0	0.00	2	47.88	49.20	-2	5,793	-0.03%
2019/05/24	20	48.00	27	48.31	47.70	-7	5,805	-0.12%
2019/05/23	5	48.75	12	48.55	49.00	-7	5,822	-0.12%
2019/05/22	4	50.15	4	49.83	49.80	0	6,129	0.00%
2019/05/21	11	48.87	2	49.10	49.60	9	6,289	0.14%
2019/05/20	2	49.10	7	48.98	48.75	-5	6,404	-0.08%
2019/05/17	1	51.10	0	0.00	50.00	1	6,443	0.02%
2019/05/16	1	50.30	0	0.00	50.20	1	6,457	0.02%
2019/05/15	0	0.00	67	51.67	51.50	-67	6,640	-1.01%
2019/05/14	0	0.00	10	49.61	51.80	-10	6,759	-0.15%
2019/05/10	4	54.40	6	53.93	52.90	-2	6,886	-0.03%
2019/05/09	3	54.60	1	54.60	53.60	2	6,898	0.03%
2019/05/06	0	0.00	9	56.29	55.90	-9	6,964	-0.13%
2019/05/03	16	58.14	7	58.19	58.20	9	6,923	0.13%
2019/05/02	6	57.43	0	0.00	57.60	6	6,905	0.09%
2019/04/29	1	55.40	30	55.73	55.40	-29	6,868	-0.42%
2019/04/26	5	57.70	2	58.30	57.10	3	6,828	0.04%
2019/04/24	13	59.25	3	59.07	58.70	10	6,943	0.14%
2019/04/23	57	59.87	6	59.53	59.90	51	6,911	0.74%
2019/04/22	42	59.21	10	59.00	58.80	32	6,873	0.47%
2019/04/19	0	0.00	1	58.40	58.50	-1	6,956	-0.01%
2019/04/18	0	0.00	3	58.80	58.10	-3	6,932	-0.04%
2019/04/17	1	60.40	1	61.00	59.60	0	6,917	0.00%
2019/04/16	4	60.68	57	60.31	60.60	-53	6,899	-0.77%
2019/04/15	55	63.02	10	61.99	61.10	45	6,995	0.64%
2019/04/12	3	59.13	4	59.20	59.60	-1	6,710	-0.01%
2019/04/11	1	59.90	1	59.30	58.00	0	6,682	0.00%
2019/04/10	11	60.61	23	59.40	59.40	-12	6,618	-0.18%
2019/04/09	0	0.00	1	60.20	60.30	-1	6,559	-0.02%
2019/04/08	14	61.71	35	62.29	61.70	-21	6,502	-0.32%
2019/04/03	3	60.50	5	60.10	60.00	-2	6,381	-0.03%
2019/04/02	43	59.84	5	59.56	59.60	38	6,346	0.60%
2019/04/01	15	59.23	17	59.07	59.40	-2	6,285	-0.03%
2019/03/29	2	58.45	5	58.28	58.20	-3	6,159	-0.05%
2019/03/28	274	57.89	11.1	58.09	58.10	263	6,165	4.27%	大買/鉅額交易
2019/03/27	3.1	58.04	3	58.00	58.10	0.1	6,192	0.00%
2019/03/26	0	0.00	1	58.40	57.60	-1	6,158	-0.02%
2019/03/25	1	57.60	3	57.50	57.50	-2	6,139	-0.03%
2019/03/22	4	59.45	9	59.28	59.10	-5	6,089	-0.08%
2019/03/21	16	60.93	17	60.31	60.50	-1	6,019	-0.02%
2019/03/20	13	60.10	36	60.05	60.10	-23	5,947	-0.39%
2019/03/19	71	58.65	49	59.44	60.10	22	5,852	0.38%
2019/03/18	1	56.60	17	55.90	55.50	-16	5,334	-0.30%
2019/03/15	2	55.50	1	55.30	55.30	1	5,433	0.02%
2019/03/14	2	55.10	1	55.30	54.90	1	5,714	0.02%
2019/03/12	3	55.33	28	55.29	54.50	-25	5,936	-0.42%
2019/03/11	8	55.45	39	55.27	55.00	-31	6,024	-0.51%
2019/03/08	382	54.61	340	54.01	54.30	42	6,167	0.68%	大買/大賣/
2019/03/07	0	0.00	52	54.24	53.00	-52	6,259	-0.83%
2019/03/06	2	54.50	5	54.32	54.60	-3	6,341	-0.05%
2019/03/05	82	53.70	5	53.58	53.80	77	6,336	1.22%
2019/03/04	4	52.58	1	52.80	52.50	3	6,321	0.05%
2019/02/27	2	52.80	4	52.40	52.30	-2	6,369	-0.03%
2019/02/26	0	0.00	10	52.77	52.50	-10	6,482	-0.15%
2019/02/25	70	53.60	78	53.98	53.20	-8	6,681	-0.12%
2019/02/22	0	0.00	68	53.51	53.50	-68	6,774	-1.00%
2019/02/21	114	56.48	214	55.62	54.40	-100	6,807	-1.47%	大買/大賣/
2019/02/20	71	54.30	383	54.30	54.30	-312	6,657	-4.69%	大賣/鉅額交易
2019/02/19	496	53.66	16	53.71	53.70	480	6,603	7.27%	大買/鉅額交易
2019/02/18	1	52.40	14	52.35	52.00	-13	6,641	-0.20%
2019/02/15	39	52.42	99	53.04	52.40	-60	7,038	-0.85%
2019/02/14	96	54.88	45	54.93	53.10	51	7,195	0.71%
2019/02/13	23	52.61	264	52.68	52.20	-241	7,106	-3.39%	大賣/鉅額交易
2019/02/12	196	53.26	3	53.80	54.20	193	7,212	2.68%	大買/鉅額交易
2019/02/11	94.1	51.95	19	51.89	52.00	75.1	7,137	1.05%
2019/01/30	16	51.35	4	51.35	50.90	12	7,254	0.17%
2019/01/29	1	51.80	59	51.28	51.80	-58	7,308	-0.79%
2019/01/28	92	51.70	8	51.54	51.60	84	7,372	1.14%
2019/01/25	0	0.00	2	49.85	50.30	-2	7,634	-0.03%
2019/01/23	1	50.00	1	49.65	49.65	0	7,877	0.00%
2019/01/22	32	49.56	32	49.96	49.40	0	7,930	0.00%
2019/01/21	0	0.00	116	49.83	49.60	-116	8,009	-1.45%	大賣/鉅額交易
2019/01/18	13	49.29	73	49.35	49.45	-60	8,180	-0.73%
2019/01/17	5	49.58	90	50.08	49.35	-85	8,256	-1.03%
2019/01/16	286	51.35	4	50.90	51.80	282	8,237	3.42%	大買/鉅額交易
2019/01/15	0	0.00	21	50.59	50.70	-21	8,293	-0.25%
2019/01/14	1	50.50	107	50.36	50.50	-106	8,449	-1.25%	大賣/鉅額交易
2019/01/11	4	52.03	4	51.28	50.70	0	8,592	0.00%
2019/01/10	15	51.11	42	51.21	51.20	-27	8,559	-0.32%
2019/01/09	3	51.40	23	51.39	51.60	-20	8,609	-0.23%
2019/01/08	6	50.87	9	50.40	50.60	-3	8,576	-0.03%
2019/01/07	171	50.36	21	50.65	50.30	150	8,570	1.75%	大買/鉅額交易
2019/01/04	28	47.96	9	45.88	48.50	19	8,513	0.22%
2019/01/02	1	47.45	8	47.51	47.50	-7	8,809	-0.08%
2018/12/28	0	0.00	9	48.24	48.30	-9	8,878	-0.10%
2018/12/27	37	48.56	0	0.00	48.00	37	9,013	0.41%
2018/12/24	2	47.80	0	0.00	47.85	2	9,394	0.02%
2018/12/22	20	48.55	20	48.45	48.30	0	9,637	0.00%
2018/12/21	43	47.34	0	0.00	49.00	43	9,683	0.44%
2018/12/20	2	46.85	112	46.93	47.00	-110	9,656	-1.14%	大賣/鉅額交易
2018/12/19	60	48.15	103	48.19	48.10	-43	9,624	-0.45%	大賣/
2018/12/18	42	48.24	60	48.28	48.00	-18	9,619	-0.19%
2018/12/17	6	49.11	4	49.04	48.80	2	9,591	0.02%
2018/12/14	4	49.75	0	0.00	49.35	4	9,598	0.04%
2018/12/13	0	0.00	60	48.78	49.30	-60	9,544	-0.63%
2018/12/12	8	49.55	4	49.39	49.45	4	9,529	0.04%
2018/12/11	32	48.32	0	0.00	48.30	32	9,458	0.34%
2018/12/10	67	47.72	9	47.29	46.90	58	9,421	0.62%
2018/12/07	18	50.48	248	49.82	49.35	-230	9,252	-2.49%	大賣/鉅額交易
2018/12/06	126	53.59	68	53.58	51.50	58	8,950	0.65%	大買/
2018/12/05	0	0.00	43	54.88	54.90	-43	8,793	-0.49%
2018/12/04	18	56.54	52	56.33	56.00	-34	8,855	-0.38%
2018/12/03	68	55.28	74	54.64	56.10	-6	8,835	-0.07%
2018/11/30	56	54.25	18	53.41	52.90	38	8,718	0.44%
2018/11/29	13	53.15	56	52.29	52.00	-43	8,458	-0.51%
2018/11/28	87	51.89	13	51.35	51.90	74	8,366	0.88%
2018/11/27	15	49.95	112	50.39	51.00	-97	8,404	-1.15%	大賣/
2018/11/23	3	49.42	31	49.58	48.70	-28	8,377	-0.33%
2018/11/22	31	53.25	149	52.02	50.60	-118	8,321	-1.42%	大賣/鉅額交易
2018/11/21	7	52.51	6	53.18	53.10	1	8,119	0.01%
2018/11/20	3	52.50	46	52.49	52.70	-43	8,002	-0.54%
2018/11/19	91	53.62	117	53.96	53.40	-26	7,924	-0.33%	大賣/
2018/11/16	132	53.19	32	52.01	51.60	100	7,764	1.29%	大買/
2018/11/15	35	52.26	292	52.38	52.40	-257	7,696	-3.34%	大賣/鉅額交易
2018/11/14	333	52.76	21	52.29	52.50	312	7,556	4.13%	大買/鉅額交易
2018/11/13	163	49.64	107	49.59	49.50	56	7,234	0.77%	大買/大賣/
2018/11/12	4	49.10	32	49.30	48.95	-28	7,046	-0.40%
2018/11/09	175	49.03	4	48.69	48.90	171	6,990	2.45%	大買/鉅額交易
2018/11/08	0	0.00	1	48.10	47.05	-1	6,783	-0.01%
2018/11/07	29	47.71	24	47.51	47.95	5	6,736	0.07%
2018/11/06	5	47.63	10	48.42	46.30	-5	6,684	-0.07%
2018/11/05	31	47.28	31	47.04	47.40	0	6,588	0.00%
2018/11/02	15	48.88	80	48.07	48.20	-65	6,511	-1.00%
2018/11/01	248	49.94	2	50.15	51.30	246	6,165	3.99%	大買/鉅額交易
2018/10/31	1	49.65	0	0.00	48.00	1	6,075	0.02%
2018/10/30	20	48.40	7	48.06	48.50	13	6,028	0.22%
2018/10/29	31	47.02	3	46.87	47.65	28	6,022	0.46%
2018/10/26	148	46.54	117	46.26	46.00	31	6,001	0.52%	大買/大賣/
2018/10/25	3	47.95	1	48.05	48.45	2	5,967	0.03%
2018/10/24	41	51.56	14	51.41	50.90	27	5,993	0.45%
2018/10/23	1	52.50	59	52.45	50.70	-58	5,973	-0.97%
2018/10/22	10	52.97	116	51.83	52.30	-106	6,050	-1.75%	大賣/鉅額交易
2018/10/19	72	49.47	21	48.83	50.70	51	5,930	0.86%
2018/10/18	5	49.57	25	49.00	48.45	-20	5,829	-0.34%
2018/10/17	5	48.92	43	48.77	48.25	-38	5,994	-0.63%
2018/10/16	55	48.68	0	0.00	48.10	55	6,125	0.90%
2018/10/15	0	0.00	32	46.89	47.40	-32	6,159	-0.52%
2018/10/12	22	45.68	35	45.26	47.00	-13	6,344	-0.20%
2018/10/11	179	44.62	15	44.69	44.45	164	6,514	2.52%	大買/鉅額交易
2018/10/09	21	49.65	33	50.10	48.75	-12	6,289	-0.19%
2018/10/08	10	53.97	11	53.85	53.40	-1	6,050	-0.02%
2018/10/05	23	54.87	20	54.56	53.30	3	5,974	0.05%
2018/10/04	6	55.98	36	55.19	56.70	-30	5,850	-0.51%
2018/10/03	104	57.36	83	57.61	56.10	21	5,789	0.36%	大買/
2018/10/02	8	56.38	337	56.11	55.70	-329	5,593	-5.88%	大賣/鉅額交易
2018/10/01	98	54.71	101	55.86	57.50	-3	5,482	-0.05%	大賣/
2018/09/28	173	52.48	11	52.40	52.40	162	5,263	3.08%	大買/鉅額交易
2018/09/27	0	0.00	69	51.49	51.30	-69	5,242	-1.32%
2018/09/26	82	52.45	15	52.25	51.70	67	5,240	1.28%
2018/09/25	16	51.59	1	51.50	51.50	15	5,224	0.29%
2018/09/21	1	50.90	10	50.97	51.40	-9	5,236	-0.17%
2018/09/20	0	0.00	15	50.37	50.20	-15	5,264	-0.28%
2018/09/19	0	0.00	14	51.06	50.90	-14	5,261	-0.27%
2018/09/18	0	0.00	7	50.00	50.30	-7	5,259	-0.13%
2018/09/17	0	0.00	14	51.84	51.40	-14	5,256	-0.27%
2018/09/14	1	51.90	9	52.10	52.00	-8	5,238	-0.15%
2018/09/13	2	50.90	8	51.16	50.70	-6	5,246	-0.11%
2018/09/12	1	50.50	22	49.61	51.30	-21	5,242	-0.40%
2018/09/11	109	49.95	20	49.85	50.50	89	5,246	1.70%	大買/
2018/09/10	108	51.28	66	48.79	48.20	42	5,217	0.81%	大買/
2018/09/07	43	55.02	33	52.72	51.40	10	5,124	0.20%
2018/09/06	134	56.75	105	56.70	55.10	29	5,042	0.58%	大買/大賣/
2018/09/04	0	0.00	100	54.64	54.80	-100	4,947	-2.02%
2018/09/03	0	0.00	30	56.05	54.60	-30	4,929	-0.61%
2018/08/31	1	57.50	7	58.11	57.50	-6	4,856	-0.12%
2018/08/30	1	58.00	5	58.44	58.50	-4	5,008	-0.08%
2018/08/29	1	57.00	5	57.80	58.40	-4	5,200	-0.08%
2018/08/28	3	56.00	4	56.00	55.50	-1	5,216	-0.02%
2018/08/27	0	0.00	11	54.78	55.20	-11	5,241	-0.21%
2018/08/23	12	54.78	15	54.14	53.90	-3	5,307	-0.06%
2018/08/22	9	54.52	6	54.23	54.30	3	5,357	0.06%
2018/08/20	1	53.10	22	53.65	53.30	-21	5,452	-0.39%
2018/08/17	0	0.00	5	57.18	56.90	-5	5,360	-0.09%
2018/08/15	1	57.70	0	0.00	57.60	1	5,472	0.02%
2018/08/14	1	58.70	3	59.03	58.90	-2	5,475	-0.04%
2018/08/13	2	57.65	2	57.60	58.20	0	5,609	0.00%
2018/08/10	0	0.00	10	61.70	61.30	-10	5,574	-0.18%
2018/08/06	1	63.00	6	63.15	63.10	-5	5,704	-0.09%
2018/08/03	3	61.73	1	62.60	61.80	2	5,672	0.04%
2018/08/02	44	62.31	26	62.03	61.10	18	5,662	0.32%
2018/08/01	47	62.73	22	62.63	62.50	25	5,636	0.44%
2018/07/31	11	61.45	12	61.67	60.60	-1	5,546	-0.02%
2018/07/30	1	60.40	40	60.71	60.40	-39	5,491	-0.71%
2018/07/27	21	61.85	31	60.17	62.20	-10	5,676	-0.18%
2018/07/26	32	60.94	4	61.18	61.00	28	5,536	0.51%
2018/07/25	33	61.48	22	60.88	60.80	11	5,528	0.20%
2018/07/24	46	60.65	116	61.02	61.10	-70	5,503	-1.27%	大賣/
2018/07/23	6	64.90	31	64.02	63.60	-25	5,308	-0.47%
2018/07/20	35	67.10	1	67.10	67.80	34	5,209	0.65%
2018/07/19	1	68.00	8	68.96	66.30	-7	5,284	-0.13%
2018/07/18	81	66.20	60	67.12	67.90	21	5,321	0.39%
2018/07/13	22	62.75	0	0.00	62.40	22	5,435	0.40%
2018/07/11	2	60.40	0	0.00	60.50	2	6,117	0.03%
2018/07/10	8	59.33	2	58.90	59.40	6	6,364	0.09%
2018/07/09	8	61.40	0	0.00	61.00	8	6,770	0.12%
2018/07/06	2	61.80	0	0.00	61.10	2	6,760	0.03%
2018/07/05	1	63.80	0	0.00	61.70	1	6,752	0.01%
2018/07/02	0	0.00	2	63.20	63.00	-2	6,841	-0.03%
2018/06/28	3	63.10	0	0.00	62.70	3	6,809	0.04%
2018/06/26	0	0.00	9	62.30	62.60	-9	6,878	-0.13%
2018/06/21	1	64.30	15	64.10	64.00	-14	6,896	-0.20%
2018/06/20	0	0.00	43	63.49	63.30	-43	6,947	-0.62%
2018/06/19	1	65.80	61	65.60	65.00	-60	6,953	-0.86%
2018/06/15	53	66.24	22	65.68	66.40	31	6,975	0.44%
2018/06/14	61	66.49	7	66.74	65.50	54	6,966	0.78%
2018/06/13	20	65.90	44	65.73	65.50	-24	7,088	-0.34%
2018/06/12	0	0.00	8	65.58	65.10	-8	7,191	-0.11%
2018/06/08	1	67.50	29	66.60	66.70	-28	7,249	-0.39%
2018/06/07	2	68.10	154	67.50	66.80	-152	7,316	-2.08%	大賣/鉅額交易
2018/06/06	159	70.04	13	69.54	69.50	146	7,194	2.03%	大買/鉅額交易
2018/06/05	2	66.70	2	66.85	67.30	0	7,006	0.00%
2018/06/04	7	66.01	1	65.70	65.70	6	7,034	0.09%
2018/06/01	0	0.00	1	64.70	64.80	-1	7,030	-0.01%
2018/05/29	5	67.24	2	66.10	66.00	3	7,029	0.04%
2018/05/28	3	66.60	8	65.95	66.80	-5	6,988	-0.07%
2018/05/25	0	0.00	4	65.73	65.90	-4	7,093	-0.06%
2018/05/24	5	66.02	6	66.05	66.60	-1	7,119	-0.01%
2018/05/23	1	65.30	4	64.83	65.10	-3	7,096	-0.04%
2018/05/22	0	0.00	28	64.58	64.50	-28	7,150	-0.39%
2018/05/21	11	66.35	37	65.25	65.10	-26	7,327	-0.35%
2018/05/18	43	64.24	4	64.05	64.40	39	7,305	0.53%
2018/05/17	11	65.75	5	65.46	64.20	6	7,663	0.08%
2018/05/16	17	62.72	75	62.51	63.00	-58	7,943	-0.73%
2018/05/15	30	64.63	22	63.65	63.10	8	8,215	0.10%
2018/05/14	3	64.93	1	64.30	63.80	2	8,670	0.02%
2018/05/11	5	65.32	21	64.70	64.50	-16	8,955	-0.18%
2018/05/10	5	64.82	3	64.70	64.50	2	9,567	0.02%
2018/05/09	4	64.13	0	0.00	63.00	4	9,803	0.04%
2018/05/08	1	64.00	27	62.98	63.80	-26	10,168	-0.26%
2018/05/07	0	0.00	31	62.02	62.70	-31	10,436	-0.30%
2018/05/04	78	61.52	49	61.84	61.20	29	10,847	0.27%
2018/05/03	22	64.98	0	0.00	63.80	22	10,823	0.20%
2018/05/02	37	65.72	1	64.80	65.60	36	11,215	0.32%
2018/04/30	4	65.03	0	0.00	65.20	4	11,407	0.04%
2018/04/27	0	0.00	1	64.60	64.20	-1	11,456	-0.01%
2018/04/26	8	66.30	55	64.77	63.50	-47	11,494	-0.41%
2018/04/25	12	64.91	39	65.43	65.50	-27	11,423	-0.24%
2018/04/24	77	62.81	43	61.94	62.90	34	11,292	0.30%
2018/04/23	18	68.38	99	67.05	66.00	-81	11,038	-0.73%
2018/04/20	137	68.64	4	68.63	68.10	133	10,952	1.21%	大買/鉅額交易
2018/04/19	15	68.89	4	68.18	67.80	11	10,791	0.10%
2018/04/18	360	70.41	336	68.48	68.50	24	10,695	0.22%	大買/大賣/
2018/04/17	81	75.28	215	74.74	71.00	-134	10,337	-1.30%	大賣/鉅額交易
2018/04/16	133	79.39	128.1	79.27	78.20	5	10,028	0.05%	大買/大賣/
2018/04/13	103.1	76.59	60	78.55	77.50	43.1	9,783	0.44%	大買/
2018/04/12	67	72.21	1	72.60	72.60	66	9,424	0.70%
2018/04/11	1	72.20	2	71.05	71.70	-1	9,583	-0.01%
2018/04/10	1	72.10	1	71.80	71.70	0	9,573	0.00%
2018/04/03	1	71.20	5	71.22	71.20	-4	9,530	-0.04%
2018/04/02	2	73.30	80	72.96	72.50	-78	9,489	-0.82%
2018/03/31	1	73.40	2	73.20	72.80	-1	9,492	-0.01%
2018/03/30	4	73.78	3	73.27	72.70	1	9,500	0.01%
2018/03/29	1	73.10	0	0.00	72.40	1	9,550	0.01%
2018/03/28	1	73.40	1	72.80	72.90	0	9,532	0.00%
2018/03/27	24	73.73	1	74.30	73.10	23	9,510	0.24%
2018/03/26	1	72.10	1	71.60	71.40	0	9,514	0.00%
2018/03/23	1	70.60	0	0.00	71.10	1	9,584	0.01%
2018/03/22	14	74.44	4	73.50	72.50	10	9,572	0.10%
2018/03/21	7	74.53	9	73.59	73.50	-2	9,582	-0.02%
2018/03/20	1	73.30	1	73.40	73.40	0	9,571	0.00%
2018/03/19	18	75.57	6	74.63	74.10	12	9,578	0.13%
2018/03/16	8	74.05	2	73.55	73.50	6	9,445	0.06%
2018/03/15	6	73.00	3	72.90	72.90	3	9,417	0.03%
2018/03/14	1	72.20	5	72.72	71.90	-4	9,447	-0.04%
2018/03/13	4	73.48	6	73.32	73.20	-2	9,506	-0.02%
2018/03/12	4	71.90	1	71.90	71.90	3	9,604	0.03%
2018/03/09	1	70.90	11	71.55	70.90	-10	9,821	-0.10%
2018/03/08	7	72.51	6	72.93	72.10	1	9,799	0.01%
2018/03/07	20	69.97	5	69.84	70.20	15	9,717	0.15%
2018/03/06	3	70.97	13	69.85	70.00	-10	9,756	-0.10%
2018/03/05	1	72.00	1	72.00	70.00	0	9,774	0.00%
2018/03/02	6	71.50	2	70.90	71.00	4	9,787	0.04%
2018/03/01	4	71.65	2	71.60	71.90	2	9,791	0.02%
2018/02/27	13	74.22	13	74.43	72.60	0	9,849	0.00%
2018/02/26	15	73.07	2	73.05	73.20	13	9,747	0.13%
2018/02/23	0	0.00	3	73.93	72.90	-3	9,745	-0.03%
2018/02/22	19	73.16	8	72.91	72.50	11	9,784	0.11%
2018/02/21	79	72.95	5	72.42	73.70	74	9,834	0.75%
2018/02/12	2	69.80	15	69.66	68.90	-13	9,840	-0.13%
2018/02/09	35	69.36	453	65.37	69.80	-418	9,841	-4.25%	大賣/鉅額交易
2018/02/08	66	75.49	71	73.01	70.80	-5	9,486	-0.05%
2018/02/07	29	78.70	8	78.80	75.50	21	9,260	0.23%
2018/02/06	70	76.83	391	77.51	76.60	-321	9,230	-3.48%	大賣/鉅額交易
2018/02/05	15	85.63	164	84.94	85.00	-149	8,934	-1.67%	大賣/鉅額交易
2018/02/02	134	93.00	86	92.61	91.40	48	8,933	0.54%	大買/
2018/02/01	82	102.55	7	101.50	101.50	75	8,656	0.87%
2018/01/31	53	102.82	11	102.41	104.00	42	8,489	0.49%
2018/01/30	31	101.42	2	99.75	99.50	29	8,227	0.35%
2018/01/29	253	100.35	73	100.70	100.50	180	8,091	2.22%	大買/鉅額交易
2018/01/26	7	96.74	9	96.36	96.80	-2	7,838	-0.03%
2018/01/25	26	94.84	17	95.86	94.70	9	7,710	0.12%
2018/01/24	5	91.04	34	92.59	92.90	-29	7,540	-0.38%
2018/01/23	4	90.58	12	88.49	88.30	-8	7,405	-0.11%
2018/01/22	2	88.95	4	88.90	88.70	-2	7,440	-0.03%
2018/01/19	11	86.95	2	86.95	86.70	9	7,471	0.12%
2018/01/18	2	87.90	0	0.00	86.70	2	7,480	0.03%
2018/01/17	1	86.90	3	87.13	87.60	-2	7,547	-0.03%
2018/01/16	3	88.00	1	86.50	87.60	2	7,569	0.03%
2018/01/12	4	85.73	2	86.00	86.10	2	7,609	0.03%
2018/01/11	1	84.90	0	0.00	84.70	1	7,656	0.01%
2018/01/10	0	0.00	9	84.79	84.50	-9	7,841	-0.11%
2018/01/09	0	0.00	1	86.20	85.80	-1	7,898	-0.01%
2018/01/08	21	88.11	28	87.56	87.20	-7	7,993	-0.09%
2018/01/05	56	89.46	10	88.23	87.20	46	7,976	0.58%
2018/01/04	0	0.00	5	84.82	85.80	-5	7,890	-0.06%