潤泰全 (2915)-群益金鼎券商分點個股進出

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

潤泰全

(2915)

可現股當沖

股價
60.2
漲跌
▼0.9
漲幅
-1.47%
成交量
3,228張
產業
上市貿易百貨類股
733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

潤泰全 (2915)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
2024/04/30	16	60.36	12.2	60.74	60.20	3.8	2,289	0.17%
2024/04/29	13	61.02	17	60.87	61.10	-4	2,258	-0.18%
2024/04/26	0	0.00	2	60.10	60.10	-2	2,223	-0.09%
2024/04/25	0	0.00	2	60.00	59.90	-2	2,209	-0.09%
2024/04/23	0	0.00	5	59.80	59.80	-5	2,228	-0.22%
2024/04/22	136	60.21	4	59.85	60.00	132	2,260	5.84%	大買/鉅額交易
2024/04/19	212	59.22	2	59.60	59.60	210	2,216	9.47%	大買/鉅額交易
2024/04/18	5	59.24	5	58.80	60.00	0	2,202	0.00%
2024/04/17	4	58.53	4	58.45	58.60	0	2,198	0.00%
2024/04/16	14	58.38	16	58.81	58.40	-2	2,188	-0.09%
2024/04/15	1	59.70	2	59.80	59.70	-1	2,155	-0.05%
2024/04/12	13	59.41	9	59.59	59.30	4	2,166	0.18%
2024/04/11	14	59.77	14	59.60	59.80	0	2,169	0.00%
2024/04/10	5	60.20	5	60.02	60.30	0	2,168	0.00%
2024/04/08	4	59.28	4	59.33	59.30	0	2,262	0.00%
2024/04/03	0	0.00	3	59.60	59.60	-3	2,297	-0.13%
2024/04/02	10	59.91	10	60.05	59.90	0	2,339	0.00%
2024/04/01	1	60.20	1	59.80	60.30	0	2,359	0.00%
2024/03/26	9	59.02	9	59.18	59.00	0	2,383	0.00%
2024/03/25	8	59.10	4.1	59.25	59.30	3.9	2,395	0.16%
2024/03/22	14.3	58.83	11	58.65	59.00	3.3	2,438	0.13%
2024/03/21	20	58.68	2	58.70	58.80	18	2,460	0.73%
2024/03/20	34.1	57.90	3	58.10	57.80	31.1	2,629	1.18%
2024/03/19	71	58.34	0	0.00	58.20	71	2,641	2.69%
2024/03/18	4	59.20	4	59.28	59.10	0	2,600	0.00%
2024/03/15	29.1	59.68	17	59.06	59.20	12.1	2,652	0.45%
2024/03/14	19	59.61	14	59.36	59.60	5	2,577	0.19%
2024/03/13	3	61.20	3	61.23	61.20	0	2,512	0.00%
2024/03/12	6	61.20	6	60.93	61.20	0	2,524	0.00%
2024/03/11	5	61.00	7	60.40	60.80	-2	2,537	-0.08%
2024/03/08	2	59.20	0	0.00	59.30	2	2,500	0.08%
2024/03/06	0	0.00	4	59.90	60.00	-4	2,523	-0.16%
2024/03/05	0	0.00	2	59.40	59.50	-2	2,560	-0.08%
2024/03/04	0	0.00	3	59.27	59.10	-3	2,569	-0.12%
2024/03/01	0	0.00	3	59.43	59.50	-3	2,552	-0.12%
2024/02/29	6	59.15	2	59.30	59.20	4	2,556	0.16%
2024/02/27	3	59.83	0	0.00	59.50	3	2,533	0.12%
2024/02/26	7	60.29	0	0.00	60.20	7	2,514	0.28%
2024/02/23	2	60.40	0	0.00	60.20	2	2,534	0.08%
2024/02/22	3	60.50	0	0.00	60.50	3	2,556	0.12%
2024/02/21	4	60.70	0	0.00	60.70	4	2,629	0.15%
2024/02/20	0	0.00	0.9	60.60	60.70	-0.9	2,651	-0.04%
2024/02/19	1	60.60	3	60.60	61.10	-2	2,695	-0.07%
2024/02/16	1	60.20	0	0.00	60.40	1	2,858	0.03%
2024/02/15	3	59.90	1	60.00	60.20	2	3,005	0.07%
2024/02/05	0	0.00	5	60.30	60.40	-5	2,996	-0.17%
2024/01/31	14	60.10	14	60.27	60.10	0	2,982	0.00%
2024/01/30	12	60.43	12	60.72	60.40	0	2,967	0.00%
2024/01/29	5	61.36	5	61.30	61.30	0	2,963	0.00%
2024/01/25	1	60.50	1	60.30	60.40	0	2,967	0.00%
2024/01/24	1	60.80	1	60.70	60.50	0	2,979	0.00%
2024/01/23	7	60.20	7	60.07	60.20	0	2,989	0.00%
2024/01/22	5	60.12	7	60.26	60.10	-2	2,978	-0.07%
2024/01/19	5	60.34	5.9	60.28	60.30	-0.9	2,970	-0.03%
2024/01/18	10	60.28	10	60.06	60.30	0	2,970	0.00%
2024/01/17	29	60.52	15	61.06	60.10	14	2,954	0.47%
2024/01/16	54	61.34	15	61.59	61.10	39	2,902	1.34%
2024/01/15	29	62.42	2	62.30	62.20	27	2,852	0.95%
2024/01/12	23.1	62.07	15	62.21	62.00	8.1	2,872	0.28%
2024/01/11	15.1	62.56	12	62.45	62.60	3.1	2,883	0.11%
2024/01/10	5.1	62.92	5	62.96	62.90	0.1	2,970	0.00%
2024/01/09	17.1	63.00	18	63.04	63.00	-0.9	2,973	-0.03%
2024/01/08	57	63.33	21	63.54	63.20	36	2,961	1.22%
2024/01/05	33	63.99	2	63.85	63.70	31	2,938	1.05%
2024/01/04	49	63.80	19	64.01	63.80	30	2,930	1.02%
2024/01/03	26	64.62	17	64.58	64.50	9	2,926	0.31%
2024/01/02	4.6	64.94	1,030.9	64.90	64.90	-1,026.3	2,881	-35.62%	大賣/鉅額交易
2023/12/29	2	63.89	3.8	64.01	64.30	-1.8	2,801	-0.06%
2023/12/28	3.2	63.96	7.4	63.88	64.10	-4.2	2,782	-0.15%
2023/12/27	0.2	63.74	7	63.86	63.50	-6.8	2,750	-0.25%
2023/12/26	0.8	63.10	3	63.10	63.40	-2.2	2,721	-0.08%
2023/12/22	2	62.70	2	62.50	62.60	0	2,713	0.00%
2023/12/21	0	0.00	2	62.40	62.50	-2	2,701	-0.07%
2023/12/20	3	62.73	3	62.60	62.60	0	2,688	0.00%
2023/12/19	20	62.63	1,048	62.62	62.60	-1,028	2,667	-38.54%	大賣/鉅額交易
2023/12/18	5	63.56	4	63.63	63.60	1	2,641	0.04%
2023/12/15	5	63.18	106	63.10	63.10	-101	2,638	-3.83%	大賣/鉅額交易
2023/12/14	63	63.10	3	63.10	62.70	60	2,470	2.43%
2023/12/13	6	62.00	68	62.02	62.00	-62	2,421	-2.56%
2023/12/12	25	62.36	24.2	62.50	62.40	0.8	2,424	0.03%
2023/12/11	0	0.00	0.9	63.30	63.50	-0.9	2,352	-0.04%
2023/12/08	12	63.20	11	63.26	63.10	1	2,347	0.04%
2023/12/07	12	63.74	12.1	63.88	63.70	-0.1	2,338	0.00%
2023/12/06	9	64.46	9	64.39	64.50	0	2,304	0.00%
2023/12/05	11	63.70	11	63.59	63.70	0	2,257	0.00%
2023/12/04	3	63.90	13	63.57	63.90	-10	2,232	-0.45%
2023/12/01	7	62.69	7.2	62.70	62.70	-0.2	2,201	-0.01%
2023/11/30	0.2	62.05	18.3	62.11	63.00	-18.1	2,181	-0.83%
2023/11/29	16.3	61.52	16	61.83	61.50	0.3	2,132	0.01%
2023/11/28	0	0.00	1	61.70	61.50	-1	2,111	-0.05%
2023/11/27	12	61.13	28	61.41	61.10	-16	2,104	-0.76%
2023/11/24	16	61.46	9.2	61.56	61.40	6.8	2,108	0.32%
2023/11/23	11.2	61.83	12.4	61.46	61.90	-1.2	2,147	-0.06%
2023/11/22	1.4	61.39	53	61.39	61.30	-51.6	2,142	-2.41%
2023/11/21	11	61.67	12.5	61.82	61.60	-1.5	2,133	-0.07%
2023/11/20	2.3	62.07	0	0.00	61.50	2.3	2,102	0.11%
2023/11/17	12.1	63.38	12.1	63.62	63.30	0.1	2,026	0.00%
2023/11/16	2.1	64.86	0	0.00	64.00	2.1	2,018	0.10%
2023/11/15	14	64.41	14.2	63.01	64.80	-0.1	2,009	-0.01%
2023/11/14	4.2	61.86	15.1	61.50	62.30	-10.9	1,838	-0.59%
2023/11/13	0	0.00	5	58.70	58.90	-5	1,712	-0.29%
2023/11/09	1	58.60	0.9	58.50	58.60	0.1	1,737	0.01%
2023/11/08	1	58.70	0	0.00	58.80	1	1,791	0.06%
2023/11/06	11	58.70	0	0.00	58.70	11	1,851	0.59%
2023/11/03	0	0.00	21	58.70	58.70	-21	1,908	-1.10%
2023/11/01	2	56.65	0	0.00	56.60	2	1,920	0.10%
2023/10/30	0	57.20	21	57.20	57.20	-21	1,939	-1.08%
2023/10/23	9	57.32	9	57.59	57.30	0	2,001	0.00%
2023/10/20	13	57.69	23	56.99	57.70	-10	2,020	-0.50%
2023/10/18	0	0.00	5	59.10	59.00	-5	2,054	-0.24%
2023/10/17	0	0.00	10	58.93	58.90	-10	2,007	-0.50%
2023/10/16	0	0.00	17	59.24	59.40	-17	2,058	-0.83%
2023/10/12	0	0.00	0.9	58.70	59.20	-0.9	2,085	-0.04%
2023/10/11	3	58.07	2	57.50	58.50	1	2,092	0.05%
2023/10/04	1	58.22	0	0.00	58.20	1	2,112	0.05%
2023/10/03	1	59.30	0	0.00	59.20	1	2,109	0.05%
2023/09/27	0.1	59.10	12	58.72	58.40	-12	2,160	-0.55%
2023/09/26	1	58.80	0	0.00	58.80	1	2,205	0.05%
2023/09/25	1.1	58.92	0	0.00	59.30	1.1	2,214	0.05%
2023/09/22	2	59.15	2	59.45	59.50	0	2,207	0.00%
2023/09/20	0	0.00	6	60.50	60.50	-6	2,219	-0.27%
2023/09/19	1.1	60.01	5	60.02	60.80	-4	2,185	-0.18%
2023/09/18	0	0.00	25	60.20	60.30	-25	2,180	-1.15%
2023/09/15	3	60.37	3	60.60	60.00	0	2,205	0.00%
2023/09/14	1	59.90	1	60.20	60.50	0	2,187	0.00%
2023/09/13	1	60.60	0	0.00	60.10	1	2,200	0.05%
2023/09/12	2	60.85	0	0.00	60.70	2	2,250	0.09%
2023/09/11	8	60.99	16.9	60.79	61.00	-8.9	2,250	-0.39%
2023/09/08	1	60.70	0	0.00	60.70	1	2,270	0.04%
2023/09/07	1	60.50	2	60.85	60.80	-1	2,293	-0.04%
2023/09/06	1	60.90	0	0.00	61.20	1	2,312	0.04%
2023/09/01	0	0.00	1	61.90	61.90	-1	2,375	-0.04%
2023/08/28	0	0.00	4	60.85	60.70	-4	2,489	-0.16%
2023/08/25	1	59.50	5	60.90	60.20	-4	2,493	-0.16%
2023/08/24	1	59.20	1	59.40	59.50	0	2,478	0.00%
2023/08/23	0.1	59.70	0	0.00	59.50	0.1	2,478	0.00%
2023/08/22	0.1	59.70	0	0.00	59.70	0.1	2,494	0.00%
2023/08/21	0	0.00	23	60.61	60.90	-23	2,498	-0.92%
2023/08/18	2	59.10	2	59.10	58.90	0	2,458	0.00%
2023/08/17	10	58.86	14	59.16	59.60	-4	2,466	-0.16%
2023/08/16	11.1	60.04	10	60.20	60.20	1.1	2,440	0.04%
2023/08/15	28.2	60.92	14	61.01	60.90	14.2	2,422	0.59%
2023/08/14	11.1	60.72	35	61.12	60.80	-24	2,437	-0.98%
2023/08/11	1	60.90	1	60.70	61.30	0	2,411	0.00%
2023/08/10	59.1	59.97	8	60.13	60.10	51.1	2,394	2.13%
2023/08/09	0.1	61.70	65.9	62.06	61.80	-65.8	2,443	-2.69%
2023/08/08	3.1	62.39	22	62.14	62.20	-19	2,391	-0.79%
2023/08/07	8	62.10	38	62.29	62.60	-30	2,408	-1.25%
2023/08/04	1	62.20	1	62.00	62.20	0	2,405	0.00%
2023/08/02	11.1	62.56	3	62.47	62.50	8.1	2,421	0.33%
2023/08/01	3	62.60	1	62.50	62.70	2	2,406	0.08%
2023/07/31	0	62.40	0	62.20	62.00	0	2,392	0.00%
2023/07/28	1	61.60	1.2	61.78	61.70	-0.2	2,397	-0.01%
2023/07/27	0.3	61.80	0	0.00	62.10	0.3	2,392	0.01%
2023/07/26	1	61.90	2	61.41	61.20	-1	2,387	-0.04%
2023/07/25	8.1	61.07	0	0.00	61.00	8.1	2,387	0.34%
2023/07/24	0	0.00	2	61.30	61.30	-2	2,419	-0.08%
2023/07/21	3	62.50	35	61.46	61.70	-32	2,424	-1.32%
2023/07/20	3	62.50	2	61.70	62.50	1	2,483	0.04%
2023/07/19	2	61.15	2	60.95	60.80	0	2,503	0.00%
2023/07/18	2	61.40	0	0.00	62.20	2	2,509	0.08%
2023/07/17	2	61.20	0	0.00	61.40	2	2,506	0.08%
2023/07/14	2	60.90	0	0.00	61.40	2	2,522	0.08%
2023/07/13	9	61.32	1	61.20	60.90	8	2,540	0.31%
2023/07/12	0.1	61.20	0	0.00	61.20	0.1	2,541	0.00%
2023/07/11	1	61.90	0.9	61.00	61.80	0.1	2,548	0.00%
2023/07/10	33	61.55	1	61.50	61.50	32	2,568	1.25%
2023/07/07	3	60.27	29	59.75	60.60	-26	2,588	-1.00%
2023/07/06	4	60.75	93	60.65	60.60	-89	2,596	-3.43%
2023/07/05	22	62.65	15.1	63.14	61.90	6.9	2,579	0.27%
2023/07/04	2.1	61.67	4	62.05	62.50	-1.9	2,562	-0.07%
2023/07/03	3	60.83	1	61.10	61.00	2	2,547	0.08%
2023/06/30	70	60.16	0	0.00	60.20	70	2,549	2.75%
2023/06/29	60	60.54	0	0.00	60.40	60	2,569	2.33%
2023/06/28	1	60.50	0	0.00	60.80	1	2,579	0.04%
2023/06/27	0	0.00	1	59.30	59.50	-1	2,582	-0.04%
2023/06/26	1	58.60	0.2	59.15	59.10	0.8	2,604	0.03%
2023/06/21	151.2	58.91	30	59.22	58.70	121.2	2,638	4.59%	大買/鉅額交易
2023/06/20	9	59.71	0	0.00	59.30	9	2,626	0.34%
2023/06/19	26.7	59.79	0	59.90	59.80	26.7	2,647	1.01%
2023/06/16	57	59.87	1.1	60.34	59.60	55.9	2,694	2.07%
2023/06/15	2.2	60.26	0.3	60.65	60.70	1.9	2,738	0.07%
2023/06/14	0.3	60.43	0	0.00	60.50	0.3	2,795	0.01%
2023/06/13	22	60.85	7	60.50	60.70	15	2,879	0.52%
2023/06/09	15	61.30	1	60.80	61.10	14	3,130	0.45%
2023/06/08	1	61.20	0	0.00	61.10	1	3,131	0.03%
2023/06/07	2	60.10	2	60.90	61.40	0	3,131	0.00%
2023/06/06	7	60.41	77	60.77	60.90	-70	3,097	-2.26%
2023/06/05	4.2	60.08	27	60.31	60.50	-22.8	3,067	-0.74%
2023/06/02	0.1	57.20	2	57.30	57.30	-2	2,955	-0.07%
2023/05/31	0	0.00	9	57.00	57.00	-9	2,965	-0.30%
2023/05/30	2.1	56.30	0	0.00	56.20	2.1	2,965	0.07%
2023/05/29	78	56.38	1	56.50	56.40	77	3,006	2.56%
2023/05/22	0.1	56.90	0	0.00	57.00	0.1	2,997	0.00%
2023/05/19	2	56.00	0	0.00	56.10	2	2,997	0.07%
2023/05/18	2	56.40	0	0.00	56.10	2	3,012	0.07%
2023/05/17	17.1	55.83	1	55.80	55.50	16.1	3,013	0.53%
2023/05/16	1	55.40	0	0.00	55.50	1	3,013	0.03%
2023/05/15	5	54.98	6	53.83	54.70	-1	3,008	-0.03%
2023/05/12	0	0.00	2	56.40	56.50	-2	2,950	-0.07%
2023/05/11	0	0.00	4	57.53	56.70	-4	2,945	-0.14%
2023/05/09	1	58.80	1	58.20	57.90	0	2,925	0.00%
2023/05/08	6	58.50	0.1	58.60	58.50	5.9	2,929	0.20%
2023/05/05	0	0.00	0.4	58.60	58.00	-0.4	2,922	-0.01%
2023/05/03	0	0.00	1	57.80	57.70	-1	2,957	-0.03%
2023/04/28	0	0.00	2	58.10	57.80	-2	3,084	-0.06%
2023/04/27	3	57.50	1	57.70	58.00	2	3,080	0.06%
2023/04/26	4	57.18	1	57.60	57.60	3	3,038	0.10%
2023/04/25	1	58.10	1	57.50	57.50	0	2,990	0.00%
2023/04/24	44	58.15	4	57.63	58.20	40	2,914	1.37%
2023/04/21	0	0.00	18	56.19	56.00	-18	2,856	-0.63%
2023/04/19	2	56.70	236	56.77	56.70	-234	2,804	-8.34%	大賣/鉅額交易
2023/04/18	0	0.00	8	57.50	57.20	-8	2,794	-0.29%
2023/04/17	0.5	58.10	0	0.00	58.00	0.5	2,807	0.02%
2023/04/13	2	58.15	27	58.24	58.10	-25	2,815	-0.89%
2023/04/12	2	58.60	12	58.54	58.40	-10	2,803	-0.36%
2023/04/11	0	0.00	0.9	57.60	57.40	-0.9	2,790	-0.03%
2023/04/10	3	56.93	0	0.00	56.90	3	2,807	0.11%
2023/04/06	5	56.46	4	56.40	56.30	1	2,862	0.03%
2023/03/31	2	56.40	4	56.90	56.50	-2	2,882	-0.07%
2023/03/30	1	57.20	0	0.00	56.80	1	3,082	0.03%
2023/03/29	0	0.00	1	56.70	57.10	-1	3,300	-0.03%
2023/03/28	0	0.00	11	56.65	56.40	-11	3,582	-0.31%
2023/03/27	2	57.15	0	0.00	56.80	2	3,853	0.05%
2023/03/24	0	0.00	30	56.90	57.00	-30	4,147	-0.72%
2023/03/23	54	56.91	16	56.60	57.00	38	4,176	0.91%
2023/03/22	64	57.04	0	0.00	57.00	64	4,223	1.52%
2023/03/21	59	57.13	1	57.10	56.80	58	4,286	1.35%
2023/03/20	31	56.25	23	56.96	55.60	8	4,364	0.18%
2023/03/17	70	58.02	2	57.50	57.90	68	4,349	1.56%
2023/03/16	39.1	58.41	32	58.40	58.30	7.1	4,469	0.16%
2023/03/15	134	58.78	156	59.16	58.50	-22	4,473	-0.49%	大買/大賣/
2023/03/14	6	64.70	5	65.04	64.60	1	4,278	0.02%
2023/03/13	2	65.30	47.8	65.38	65.50	-45.8	4,489	-1.02%
2023/03/10	4	66.15	6	65.95	66.00	-2	4,567	-0.04%
2023/03/09	60	67.15	0.9	67.00	66.80	59.1	4,610	1.28%
2023/03/08	3	67.07	0	0.00	67.20	3	4,630	0.06%
2023/03/07	0	0.00	0.9	66.70	67.10	-0.9	4,640	-0.02%
2023/03/06	16	66.29	15	66.50	66.70	1	4,661	0.02%
2023/03/03	15	65.70	0	0.00	66.00	15	4,712	0.32%
2023/03/02	0	0.00	0.8	66.30	66.20	-0.8	4,796	-0.02%
2023/03/01	17	66.73	14	66.66	66.40	3	4,886	0.06%
2023/02/24	14	67.09	14	67.31	67.60	0	4,899	0.00%
2023/02/23	0.2	67.30	0	0.00	67.20	0.2	4,913	0.00%
2023/02/21	0	0.00	0.9	67.70	67.70	-0.9	5,012	-0.02%
2023/02/20	1	67.80	0	0.00	68.10	1	5,120	0.02%
2023/02/16	0	67.40	1.9	67.95	68.00	-1.9	5,406	-0.04%
2023/02/15	1	67.40	56	67.38	67.40	-55	5,452	-1.01%
2023/02/14	0	0.00	2.1	66.79	67.20	-2.1	5,461	-0.04%
2023/02/13	3	65.37	5	66.00	66.10	-2	5,500	-0.04%
2023/02/10	4	66.10	0	0.00	65.60	4	5,553	0.07%
2023/02/09	0	0.00	0.9	66.60	66.80	-0.9	5,599	-0.02%
2023/02/08	3	66.93	13	66.60	66.60	-10	5,621	-0.18%
2023/02/07	26	67.10	26.9	67.32	66.80	-0.9	5,670	-0.02%
2023/02/06	10	66.66	2	66.50	66.40	8	5,757	0.14%
2023/02/03	5	67.64	2	67.60	67.50	3	5,774	0.05%
2023/02/02	6	67.80	6	68.00	67.90	0	5,809	0.00%
2023/02/01	4	66.75	2	67.40	67.40	2	5,872	0.03%
2023/01/31	1	67.20	0.7	66.70	66.90	0.3	5,928	0.00%
2023/01/30	35	64.91	0.9	65.10	65.10	34.1	5,901	0.58%
2023/01/17	0	0.00	42	63.97	63.70	-42	5,863	-0.72%
2023/01/16	5	64.02	22	63.81	63.80	-17	5,931	-0.29%
2023/01/13	5	64.38	28	64.30	64.00	-23	5,991	-0.38%
2023/01/12	2	64.00	17	64.32	64.40	-15	6,134	-0.24%
2023/01/11	7	63.90	23	64.10	64.00	-16	6,288	-0.25%
2023/01/10	7	64.00	49.9	63.81	64.00	-42.9	6,318	-0.68%
2023/01/09	1	63.60	27	64.10	64.00	-26	6,329	-0.41%
2023/01/06	0	0.00	0.9	63.10	63.10	-0.9	6,363	-0.01%
2023/01/05	9	64.52	9	64.63	63.30	0	6,551	0.00%
2023/01/04	0	0.00	5	64.48	64.20	-5	6,812	-0.07%
2022/12/30	17	66.11	3	65.20	65.00	14	6,950	0.20%
2022/12/29	4	65.80	3.9	65.80	65.90	0.1	6,996	0.00%
2022/12/28	1	67.40	3	67.73	66.90	-2	7,119	-0.03%
2022/12/27	0	0.00	5.9	67.94	67.90	-5.9	7,294	-0.08%
2022/12/26	6	66.07	5	66.70	67.30	1	7,293	0.01%
2022/12/23	20	66.25	34.2	66.33	66.70	-14.2	7,274	-0.19%
2022/12/22	23	66.49	38	67.14	66.60	-15	7,234	-0.21%
2022/12/21	0	0.00	352	64.28	64.90	-352	7,035	-5.00%	大賣/鉅額交易
2022/12/20	29.1	65.25	71.9	64.13	64.10	-42.9	6,836	-0.63%
2022/12/19	13.1	67.60	23	67.17	67.00	-9.9	6,653	-0.15%
2022/12/16	2	68.70	266.9	70.08	68.70	-264.9	6,402	-4.14%	大賣/鉅額交易
2022/12/15	1	68.80	10	69.56	69.10	-9	6,149	-0.15%
2022/12/14	0	0.00	9	68.39	69.30	-9	6,138	-0.15%
2022/12/13	13	66.92	2	67.00	66.90	11	6,097	0.18%
2022/12/12	5	66.30	6.2	66.47	66.50	-1.2	6,108	-0.02%
2022/12/09	3	68.53	3	68.90	68.90	0	6,048	0.00%
2022/12/08	10	69.02	4	70.75	69.10	6	5,996	0.10%
2022/12/07	1	70.90	64.2	71.78	71.30	-63.2	5,828	-1.09%
2022/12/06	2	70.50	24	70.88	70.00	-22	5,757	-0.38%
2022/12/05	20	69.66	62	70.48	70.40	-42	5,702	-0.74%
2022/12/02	0	0.00	12	66.91	67.20	-12	5,566	-0.22%
2022/12/01	1	66.50	27	67.30	66.30	-26	5,549	-0.47%
2022/11/30	7	65.80	30	66.10	66.30	-23	5,543	-0.41%
2022/11/29	15	65.70	6	66.12	66.10	9	5,555	0.16%
2022/11/28	0	0.00	32	65.67	66.10	-32	5,623	-0.57%
2022/11/25	0	0.00	2	67.10	66.00	-2	5,670	-0.04%
2022/11/24	1	67.20	17	66.02	66.80	-16	5,627	-0.28%
2022/11/23	0	0.00	6	65.17	65.00	-6	5,536	-0.11%
2022/11/22	0	0.00	8	64.03	64.00	-8	5,479	-0.15%
2022/11/21	2.3	64.50	1	64.30	64.10	1.3	5,480	0.02%
2022/11/17	5	64.18	6	64.07	63.90	-1	5,456	-0.02%
2022/11/16	3	66.13	2	66.70	65.20	1	5,409	0.02%
2022/11/15	33	66.40	72	66.42	67.10	-39	5,317	-0.73%
2022/11/14	8	64.70	20	64.75	65.00	-12	5,222	-0.23%
2022/11/09	10	61.56	4.3	61.89	61.50	5.8	5,132	0.11%
2022/11/08	4	60.10	1	60.30	61.20	3	5,205	0.06%
2022/11/07	13.2	59.30	11	58.65	59.30	2.2	5,240	0.04%
2022/11/04	0	0.00	52	59.38	59.60	-52	5,279	-0.98%
2022/11/03	41	58.95	13	58.63	59.20	28	5,334	0.52%
2022/11/02	52	58.64	28	57.67	58.60	24	5,400	0.44%
2022/11/01	17	56.05	4	56.00	56.70	13	5,495	0.24%
2022/10/31	175.3	55.59	2	55.70	55.20	173.3	5,540	3.13%	大買/鉅額交易
2022/10/28	139	55.97	0	0.00	55.80	139	5,610	2.48%	大買/鉅額交易
2022/10/27	400.2	54.01	2	53.50	54.80	398.2	5,593	7.12%	大買/鉅額交易
2022/10/26	52	52.78	0	0.00	52.80	52	5,660	0.92%
2022/10/25	176	52.76	1	53.60	52.60	175	6,121	2.86%	大買/鉅額交易
2022/10/24	42	53.82	0	0.00	52.90	42	6,126	0.69%
2022/10/21	142	54.12	1.7	53.74	53.70	140.3	6,112	2.30%	大買/鉅額交易
2022/10/20	0	0.00	1	52.10	53.40	-1	6,148	-0.02%
2022/10/19	0	0.00	378	52.92	52.30	-378	6,231	-6.07%	大賣/鉅額交易
2022/10/18	21.1	51.24	44	51.30	51.40	-22.9	6,302	-0.36%
2022/10/17	3	50.90	11	50.74	50.90	-8	6,854	-0.12%
2022/10/14	20	51.14	3	51.30	51.00	17	6,956	0.24%
2022/10/13	25	52.33	8	52.43	50.90	17	7,122	0.24%
2022/10/12	80.3	53.59	21	53.57	53.60	59.3	6,937	0.85%
2022/10/11	34	50.08	0	0.00	50.10	34	6,663	0.51%
2022/10/07	26	51.09	2	50.90	51.00	24	6,601	0.36%
2022/10/06	52	50.32	2	50.15	50.60	50	6,516	0.77%
2022/10/05	80	50.13	46.2	50.33	50.00	33.8	6,463	0.52%
2022/10/04	32.1	49.72	7	49.63	49.65	25.1	6,343	0.39%
2022/10/03	0.1	50.40	0	0.00	50.30	0.1	6,162	0.00%
2022/09/30	1	50.00	2	50.30	51.10	-1	6,152	-0.02%
2022/09/29	0	0.00	1	50.70	51.10	-1	6,160	-0.02%
2022/09/26	0	0.00	31	50.88	51.40	-31	6,133	-0.51%
2022/09/23	1	52.30	0	0.00	52.10	1	6,099	0.02%
2022/09/22	1	52.20	0	0.00	52.40	1	6,093	0.02%
2022/09/21	1	52.70	0	0.00	52.60	1	6,041	0.02%
2022/09/19	0	0.00	1	52.30	52.60	-1	5,970	-0.02%
2022/09/16	1.7	52.97	0	0.00	53.30	1.7	5,887	0.03%
2022/09/15	1.1	53.99	1	54.20	53.70	0.1	5,850	0.00%
2022/09/14	1	54.00	0	0.00	54.10	1	5,847	0.02%
2022/09/12	27	54.79	57	55.20	55.10	-30	5,862	-0.51%
2022/09/08	0	0.00	158	54.90	54.90	-158	5,858	-2.70%	大賣/鉅額交易
2022/09/07	188	56.37	1	55.80	55.20	187	5,795	3.23%	大買/鉅額交易
2022/09/02	2	60.10	22	60.10	60.10	-20	5,705	-0.35%
2022/09/01	1	62.50	1	62.40	62.50	0	5,643	0.00%
2022/08/31	1	65.50	0	0.00	65.40	1	5,586	0.02%
2022/08/30	1	66.30	10	66.00	66.00	-9	5,581	-0.16%
2022/08/26	0	0.00	3	65.50	66.80	-3	5,540	-0.05%
2022/08/25	1	64.90	3	64.90	65.00	-2	5,496	-0.04%
2022/08/22	0	0.00	2	66.10	66.40	-2	5,526	-0.04%
2022/08/19	1	65.00	0	0.00	65.80	1	5,520	0.02%
2022/08/18	1	65.80	3	65.93	66.00	-2	5,506	-0.04%
2022/08/17	21	66.20	1	66.60	66.30	20	5,508	0.36%
2022/08/16	15	65.47	5	66.84	66.30	10	5,509	0.18%
2022/08/15	10	68.66	9	67.51	68.70	1	5,406	0.02%
2022/08/12	2	64.80	3	64.67	65.30	-1	5,302	-0.02%
2022/08/11	0	0.00	2	63.60	63.70	-2	5,286	-0.04%
2022/08/10	11	61.88	0	0.00	61.00	11	5,273	0.21%
2022/08/09	90	60.62	0	0.00	60.70	90	5,321	1.69%
2022/08/08	0	0.00	100	64.92	64.50	-100	5,342	-1.87%
2022/08/05	0	0.00	7	65.09	65.00	-7	5,284	-0.13%
2022/08/04	10	63.10	6	63.12	63.70	4	5,441	0.07%
2022/08/03	11	65.07	13	65.06	65.00	-2	5,496	-0.04%
2022/08/02	19	65.13	19	65.16	65.90	0	5,716	0.00%
2022/08/01	109	62.95	26	62.45	65.50	83	6,231	1.33%	大買/
2022/07/28	3	68.67	49	68.61	68.40	-46	5,718	-0.80%
2022/07/27	23	68.81	18	68.22	69.10	5	5,796	0.09%
2022/07/26	22	70.10	28	68.72	69.30	-6	5,796	-0.10%
2022/07/25	44	66.27	39	66.48	67.90	5	5,627	0.09%
2022/07/22	68.1	65.96	61.7	65.93	66.60	6.5	5,429	0.12%
2022/07/21	6	65.70	11	65.70	65.70	-5	5,007	-0.10%
2022/07/20	25	77.63	12	73.30	72.90	13	4,995	0.26%
2022/07/19	7	80.41	1	80.90	80.90	6	4,811	0.12%
2022/07/18	21	79.85	10	80.31	80.50	11	4,803	0.23%
2022/07/15	6	78.40	12	78.50	78.30	-6	4,784	-0.13%
2022/07/14	24	78.10	2	78.25	78.40	22	4,787	0.46%
2022/07/13	2	77.30	5	78.28	78.00	-3	4,809	-0.06%
2022/07/12	6	75.73	9	75.50	75.50	-3	4,882	-0.06%
2022/07/08	4.1	76.85	2	77.10	76.90	2.1	4,849	0.04%
2022/07/07	7	75.99	5	76.00	75.80	2	4,868	0.04%
2022/07/06	1	75.10	0	0.00	74.50	1	4,955	0.02%
2022/07/05	20	75.05	7	75.93	76.30	13	4,990	0.26%
2022/07/04	14	73.58	13	73.84	74.50	1	4,992	0.02%
2022/07/01	28	74.93	70	75.14	73.50	-42	5,045	-0.83%
2022/06/30	1	77.50	0	0.00	77.60	1	4,978	0.02%
2022/06/29	2	79.30	0	0.00	79.80	2	4,966	0.04%
2022/06/27	0	0.00	2	80.50	80.80	-2	5,006	-0.04%
2022/06/24	2	79.10	4	79.65	79.60	-2	5,041	-0.04%
2022/06/23	12	78.27	28	78.50	78.20	-16	5,069	-0.32%
2022/06/22	2	80.00	10	79.30	79.10	-8	5,110	-0.16%
2022/06/21	3	80.33	5	80.58	81.40	-2	5,123	-0.04%
2022/06/20	2	79.60	4	79.55	78.80	-2	5,159	-0.04%
2022/06/17	4	82.00	4	82.15	82.60	0	5,198	0.00%
2022/06/16	8	83.99	0	0.00	82.40	8	5,186	0.15%
2022/06/15	1	84.90	1	84.50	84.30	0	5,201	0.00%
2022/06/14	4	82.53	0	0.00	84.00	4	5,223	0.08%
2022/06/13	2.1	84.24	2	84.80	84.00	0.1	5,256	0.00%
2022/06/10	9	85.76	0.1	86.89	87.20	9	5,238	0.17%
2022/06/09	32	86.08	0	0.00	86.00	32	5,240	0.61%
2022/06/08	5	85.40	0	0.00	85.50	5	5,261	0.10%
2022/06/06	2	84.00	1	84.80	84.60	1	5,366	0.02%
2022/06/02	2	84.50	1	84.80	84.40	1	5,475	0.02%
2022/05/31	2	84.80	0	0.00	85.10	2	5,623	0.04%
2022/05/30	1	83.80	8	84.93	85.10	-7	5,656	-0.12%
2022/05/26	0	0.00	1	83.20	81.80	-1	5,707	-0.02%
2022/05/25	1.1	82.19	6	81.72	82.30	-5	5,806	-0.09%
2022/05/24	10	82.87	16	82.69	81.50	-6	6,042	-0.10%
2022/05/23	7	82.80	6	82.92	83.20	1	6,136	0.02%
2022/05/20	13	82.20	17	82.42	82.30	-4	6,238	-0.06%
2022/05/19	0	0.00	9	81.50	81.90	-9	6,341	-0.14%
2022/05/18	1	84.00	26	84.59	84.10	-25	6,319	-0.40%
2022/05/17	4	83.20	2	82.30	83.80	2	6,370	0.03%
2022/05/16	4	82.03	8	82.41	81.00	-4	6,264	-0.06%
2022/05/13	12	82.45	8	82.70	82.90	4	6,165	0.06%
2022/05/12	2	83.15	62	83.87	82.00	-60	6,064	-0.99%
2022/05/11	32	87.95	35	87.46	86.50	-3	5,834	-0.05%
2022/05/10	31	87.95	87.3	87.82	87.60	-56.3	5,686	-0.99%
2022/05/09	99	94.14	86	91.83	91.00	13	5,402	0.24%
2022/05/06	3.2	101.00	0	0.00	101.00	3.2	4,760	0.07%
2022/05/05	1	112.00	0	0.00	112.00	1	4,785	0.02%
2022/05/04	92.1	122.95	9.6	122.72	124.00	82.5	4,793	1.72%
2022/05/03	9	118.11	11	117.64	119.50	-2	4,695	-0.04%
2022/04/29	26	115.25	5	114.40	115.50	21	4,632	0.45%
2022/04/28	0	0.00	6.1	112.17	112.00	-6.1	4,635	-0.13%
2022/04/27	35.1	111.59	22	108.00	112.50	13.1	4,626	0.28%
2022/04/26	1	110.50	6.8	110.21	110.50	-5.8	4,485	-0.13%
2022/04/25	24.1	100.25	0	0.00	100.50	24.1	4,396	0.55%
2022/04/22	2	103.50	7	103.50	103.50	-5	4,382	-0.11%
2022/04/20	11.1	104.13	0	0.00	103.50	11.1	4,502	0.25%
2022/04/18	3.2	102.97	19	102.79	102.00	-15.8	4,632	-0.34%
2022/04/15	0	0.00	14	105.71	106.00	-14	4,564	-0.31%
2022/04/14	1	107.50	0	0.00	107.50	1	4,598	0.02%
2022/04/13	1	108.00	186.5	108.01	108.50	-185.5	4,682	-3.96%	大賣/鉅額交易
2022/04/12	5.6	108.29	16	107.38	107.00	-10.4	4,665	-0.22%
2022/04/11	6	114.75	18	113.67	113.00	-12	4,572	-0.26%
2022/04/08	2	115.25	8	114.13	116.00	-6	4,553	-0.13%
2022/04/07	2	118.50	7.4	115.66	114.50	-5.4	4,569	-0.12%
2022/04/06	1.4	116.35	4.6	116.11	117.50	-3.2	4,541	-0.07%
2022/04/01	2.6	116.42	3	115.50	116.50	-0.4	4,530	-0.01%
2022/03/31	0.1	116.00	0	0.00	116.00	0.1	4,530	0.00%
2022/03/30	2.2	118.00	0.2	117.50	117.50	2	4,582	0.04%
2022/03/29	8	116.75	2.2	115.58	117.50	5.8	4,686	0.12%
2022/03/28	12.3	115.93	5.1	114.91	116.00	7.3	4,814	0.15%
2022/03/25	4	118.23	34.2	117.54	118.00	-30.2	4,995	-0.60%
2022/03/24	3.3	115.15	8.4	115.19	116.00	-5.1	5,080	-0.10%
2022/03/23	18.1	114.61	8.5	114.94	115.50	9.6	5,195	0.18%
2022/03/22	35	112.41	0	0.00	114.50	35	5,189	0.67%
2022/03/21	37.1	108.18	0	0.00	108.50	37.1	5,144	0.72%
2022/03/18	2	107.50	0.2	108.50	108.50	1.8	5,182	0.03%
2022/03/17	2.2	107.45	13	107.31	107.50	-10.8	5,236	-0.21%
2022/03/16	1	104.03	1	105.00	104.50	0	5,235	0.00%
2022/03/15	0	0.00	0.3	106.62	106.00	-0.3	5,194	-0.01%
2022/03/14	1.3	108.38	2	107.50	107.50	-0.7	5,214	-0.01%
2022/03/11	0	0.00	1.3	108.00	108.50	-1.3	5,224	-0.02%
2022/03/10	0.1	111.00	4.2	110.24	110.00	-4.1	5,234	-0.08%
2022/03/09	0.2	105.00	5	105.60	107.00	-4.8	5,237	-0.09%
2022/03/08	1	106.50	0	0.00	103.50	1	5,279	0.02%
2022/03/07	2	109.00	27	111.57	109.50	-25	5,186	-0.48%
2022/03/04	22	116.64	75	116.37	115.00	-53	5,094	-1.04%
2022/03/03	12	117.29	30	117.07	117.50	-18	5,115	-0.35%
2022/03/02	65	115.05	6	114.83	116.00	59	5,103	1.16%
2022/03/01	37.3	113.55	10.1	114.90	115.00	27.2	5,084	0.53%
2022/02/25	7.2	114.65	54	113.80	115.00	-46.8	5,061	-0.92%
2022/02/24	42.1	118.58	57	115.35	113.00	-15	5,019	-0.30%
2022/02/23	105	115.67	2.1	115.74	117.50	102.9	4,797	2.14%	大買/鉅額交易
2022/02/22	42.1	111.59	55	110.81	112.00	-12.9	4,706	-0.27%
2022/02/21	77	111.68	2.2	110.59	113.00	74.8	4,609	1.62%
2022/02/18	20.3	106.93	1.2	107.00	108.00	19.1	4,520	0.42%
2022/02/17	84.2	107.03	0.2	106.15	107.00	84	4,518	1.86%
2022/02/16	9	102.94	0	0.00	103.00	9	4,484	0.20%
2022/02/15	7	102.50	0.3	102.50	102.00	6.7	4,479	0.15%
2022/02/14	1.3	99.53	2	100.50	100.00	-0.7	4,450	-0.02%
2022/02/11	0	0.00	0.2	100.00	100.50	-0.2	4,436	0.00%
2022/02/10	1.2	99.98	3	100.50	101.00	-1.9	4,433	-0.04%
2022/02/08	3.2	99.44	0.1	98.90	99.50	3.2	4,476	0.07%
2022/02/07	0.3	97.32	2	98.80	98.80	-1.7	4,483	-0.04%
2022/01/26	1	94.60	7	94.54	94.60	-6	4,488	-0.13%
2022/01/25	30	93.93	26	93.97	93.80	4	4,598	0.09%
2022/01/24	4	94.73	5	94.68	95.90	-1	4,658	-0.02%
2022/01/21	1	96.40	27	96.88	96.10	-26	4,708	-0.55%
2022/01/20	13	98.67	18	98.62	98.70	-5	4,720	-0.11%
2022/01/18	0	0.00	13	101.46	101.50	-13	4,960	-0.26%
2022/01/17	1	101.50	1.2	101.75	102.00	-0.2	5,044	0.00%
2022/01/14	2.2	100.50	7	101.83	100.00	-4.8	5,128	-0.09%
2022/01/13	0.8	102.00	2	101.50	102.50	-1.2	5,120	-0.02%
2022/01/12	4.1	100.35	4.3	101.59	101.50	-0.2	5,128	0.00%
2022/01/11	10.4	102.63	3.2	100.71	102.50	7.2	5,114	0.14%
2022/01/10	2.2	99.24	11	98.90	99.30	-8.8	5,035	-0.17%
2022/01/07	1.5	99.07	2	98.90	98.90	-0.5	5,042	-0.01%
2022/01/06	22.5	100.68	2	100.75	100.50	20.5	5,016	0.41%
2022/01/05	0	0.00	14	98.49	98.80	-14	5,041	-0.28%
2022/01/04	5	98.10	2	98.20	98.10	3	5,083	0.06%
2022/01/03	12	97.40	0	0.00	97.40	12	5,126	0.23%
2021/12/29	1	97.70	6	97.28	97.20	-5	5,228	-0.10%
2021/12/28	4	95.88	1.1	95.82	96.20	2.9	5,276	0.06%
2021/12/27	0.1	96.80	0.3	96.48	96.10	-0.2	5,496	0.00%
2021/12/24	1.3	97.06	0	0.00	96.30	1.3	5,611	0.02%
2021/12/23	5	94.18	1	94.40	94.40	4	5,630	0.07%
2021/12/22	7	95.56	6,290	94.31	94.10	-6,283	5,572	-112.75%	大賣/鉅額交易
2021/12/21	14	96.09	32.6	97.60	96.30	-18.6	5,570	-0.33%
2021/12/20	0	0.00	2	92.85	94.20	-2	5,722	-0.03%
2021/12/17	2	93.40	0	0.00	93.40	2	5,685	0.04%
2021/12/15	0	0.00	30	94.33	94.20	-30	6,185	-0.49%
2021/12/14	30	93.26	6	93.47	92.50	24	6,310	0.38%
2021/12/13	2	94.80	2	94.20	93.50	0	6,365	0.00%
2021/12/10	1	95.80	3	96.50	95.80	-2	6,527	-0.03%
2021/12/09	7	97.00	0	0.00	97.00	7	6,649	0.11%
2021/12/07	0	0.00	1	97.40	98.60	-1	6,889	-0.01%
2021/12/06	5	95.96	0	0.00	96.50	5	6,922	0.07%
2021/12/03	0	0.00	2	97.30	97.10	-2	6,968	-0.03%
2021/12/02	44	98.12	2	99.40	97.10	42	6,977	0.60%
2021/12/01	2	99.00	4	99.25	100.00	-2	7,010	-0.03%
2021/11/29	33	99.15	2	97.45	99.10	31	7,095	0.44%
2021/11/26	24.4	100.51	4	100.50	100.50	20.4	7,131	0.29%
2021/11/25	22	102.50	0	0.00	103.00	22	7,181	0.31%
2021/11/24	1	103.00	0	0.00	103.50	1	7,201	0.01%
2021/11/23	0	0.00	1	105.50	104.00	-1	7,182	-0.01%
2021/11/22	0	0.00	6.3	106.02	106.50	-6.3	7,119	-0.09%
2021/11/19	5	107.50	0	0.00	107.50	5	7,089	0.07%
2021/11/18	1	110.50	15	111.30	110.50	-14	7,070	-0.20%
2021/11/17	13	110.00	56	108.77	110.00	-43	7,049	-0.61%
2021/11/16	22	108.68	1.2	109.42	109.00	20.8	7,030	0.30%
2021/11/15	48	110.31	37.2	107.19	110.50	10.9	7,020	0.15%
2021/11/12	10.2	105.00	0.1	104.50	105.00	10	6,951	0.14%
2021/11/11	0.1	103.00	0	0.00	104.00	0.1	6,996	0.00%
2021/11/10	34.1	103.73	10.2	104.99	103.00	23.9	7,055	0.34%
2021/11/09	0.2	103.50	2	103.50	103.50	-1.8	7,149	-0.03%
2021/11/08	10	103.00	12	104.00	102.50	-2	7,157	-0.03%
2021/11/03	20	106.25	10	106.00	106.00	10	7,109	0.14%
2021/11/02	0	0.00	47	106.39	104.00	-47	7,065	-0.67%
2021/11/01	7.1	110.00	117	110.57	110.00	-109.9	6,976	-1.58%	大賣/鉅額交易
2021/10/29	4	108.50	0	0.00	108.50	4	6,886	0.06%
2021/10/28	20	104.13	0	0.00	104.50	20	6,811	0.29%
2021/10/27	20	102.08	25.1	101.34	104.00	-5.1	6,774	-0.08%
2021/10/26	19.1	97.84	3	96.33	98.80	16.1	6,607	0.24%
2021/10/25	0	0.00	2	93.20	93.20	-2	6,519	-0.03%
2021/10/22	11	93.25	10	93.10	93.90	1	6,455	0.02%
2021/10/20	0	0.00	16	88.22	88.80	-16	6,408	-0.25%
2021/10/19	5	88.50	156	88.26	88.50	-151	6,448	-2.34%	大賣/鉅額交易
2021/10/13	20	84.50	100	85.69	85.80	-80	6,473	-1.24%
2021/10/12	0	0.00	5	88.16	88.00	-5	6,377	-0.08%
2021/10/07	136	89.90	1.4	89.96	90.00	134.6	6,285	2.14%	大買/鉅額交易
2021/10/06	111.4	89.52	1.1	91.17	89.30	110.4	6,285	1.76%	大買/鉅額交易
2021/10/05	0.1	89.60	35	89.44	89.20	-35	6,247	-0.56%
2021/10/04	48	89.58	181	91.18	89.70	-133	6,383	-2.08%	大賣/鉅額交易
2021/10/01	84	123.66	1	126.92	124.00	83	6,331	1.31%
2021/09/30	21	127.57	1	127.03	128.00	20	6,261	0.32%
2021/09/29	5	123.70	19.1	123.29	123.50	-14	6,174	-0.23%
2021/09/28	6.1	123.65	63.1	124.36	125.00	-57	6,113	-0.93%
2021/09/27	13.1	119.46	40	122.26	120.50	-26.9	5,939	-0.45%
2021/09/24	11	132.27	0.5	134.10	132.00	10.5	5,575	0.19%
2021/09/23	63.5	133.06	3	129.00	133.50	60.5	5,454	1.11%
2021/09/22	71	132.49	15.1	136.22	131.50	56	5,182	1.08%
2021/09/17	1.1	142.50	42	140.68	146.00	-41	4,843	-0.85%
2021/09/16	0	136.67	20	136.33	138.00	-20	4,705	-0.42%
2021/09/15	75	138.18	10	140.15	138.00	65	4,610	1.41%
2021/09/14	31	135.11	23.2	130.71	135.50	7.8	4,370	0.18%
2021/09/13	10.6	129.80	10	133.00	129.50	0.6	4,221	0.01%
2021/09/10	0	0.00	15.9	127.55	129.50	-15.9	4,038	-0.39%
2021/09/09	1	125.00	31.3	124.79	125.00	-30.3	3,986	-0.76%
2021/09/08	1.2	121.13	21	121.45	121.50	-19.8	3,926	-0.50%
2021/09/07	20.1	124.50	21	123.81	125.50	-0.9	3,840	-0.02%
2021/09/06	20	120.50	19	120.03	121.50	1	3,781	0.03%
2021/09/03	6	117.67	15	115.80	117.00	-9	3,655	-0.25%
2021/09/02	3	115.00	33	114.47	116.00	-30	3,598	-0.83%
2021/09/01	21	114.95	76.2	114.59	117.00	-55.2	3,509	-1.57%
2021/08/31	79.2	110.75	1	109.00	111.00	78.2	3,391	2.31%
2021/08/30	15	105.50	22	104.27	105.50	-7	3,298	-0.21%
2021/08/27	52	102.35	0	0.00	102.50	52	3,244	1.60%
2021/08/25	0	0.00	0.1	99.50	99.60	-0.1	3,237	0.00%
2021/08/24	0	0.00	1.1	97.12	98.40	-1.1	3,232	-0.03%
2021/08/23	0.2	97.50	1	97.30	97.90	-0.9	3,224	-0.03%
2021/08/20	0	0.00	64	95.02	95.00	-64	3,223	-1.99%
2021/08/19	2	96.60	0	0.00	95.60	2	3,215	0.06%
2021/08/18	16	99.80	0.1	98.50	99.80	16	3,177	0.50%
2021/08/17	2.1	98.49	0.1	99.80	98.10	2	3,157	0.06%
2021/08/16	2.1	100.77	15.1	101.83	102.00	-13	3,112	-0.42%
2021/08/13	48.1	101.53	73	99.73	102.50	-25	3,082	-0.81%
2021/08/12	43	97.88	0	0.00	98.20	43	2,985	1.44%
2021/08/11	0	0.00	1	96.70	96.60	-1	3,004	-0.03%
2021/08/10	0	0.00	10	93.65	93.00	-10	3,018	-0.33%
2021/08/09	37	93.80	0	0.00	93.90	37	3,103	1.19%
2021/08/05	11	93.85	0	0.00	93.80	11	3,263	0.34%
2021/08/04	12	96.31	10	95.93	95.30	2	3,365	0.06%
2021/08/03	0	0.00	5	95.48	95.60	-5	3,470	-0.14%
2021/08/02	54	97.93	36	97.37	98.00	18	3,529	0.51%
2021/07/30	0	0.00	16	98.21	98.00	-16	3,496	-0.46%
2021/07/29	79	98.56	0	0.00	98.70	79	3,513	2.25%
2021/07/28	1	96.00	0.3	96.90	96.60	0.7	3,538	0.02%
2021/07/27	0.3	99.80	0.1	100.00	99.00	0.3	3,565	0.01%
2021/07/26	20.1	105.49	20.3	105.24	103.00	-0.3	3,548	-0.01%
2021/07/23	11.3	100.31	11	101.09	102.00	0.3	3,488	0.01%
2021/07/20	0	0.00	39	97.41	97.80	-39	3,494	-1.12%
2021/07/19	35	99.09	0	0.00	98.20	35	3,473	1.01%
2021/07/16	21	97.72	13	96.98	98.00	8	3,494	0.23%
2021/07/15	29	97.06	11.3	96.97	97.20	17.8	3,513	0.51%
2021/07/14	0.3	95.56	0	0.00	95.80	0.3	3,539	0.01%
2021/07/13	0	0.00	43	97.00	96.10	-43	3,629	-1.18%
2021/07/12	32	98.43	21.3	97.13	98.20	10.8	3,627	0.30%
2021/07/09	34.2	95.91	11.1	96.74	97.70	23.1	3,592	0.64%
2021/07/08	56.2	96.37	0.5	92.72	99.00	55.7	3,394	1.64%
2021/07/07	22.3	90.33	1	90.50	90.00	21.3	3,301	0.65%
2021/07/06	0	0.00	2	88.00	87.90	-2	3,262	-0.06%
2021/07/05	16	87.81	0	0.00	87.70	16	3,278	0.49%
2021/07/02	0	0.00	17	87.91	87.90	-17	3,401	-0.50%
2021/07/01	13	88.47	21	88.04	88.10	-8	3,418	-0.23%
2021/06/29	7	87.60	8.1	87.94	87.90	-1.1	3,493	-0.03%
2021/06/28	32.1	88.96	1	88.50	88.80	31.1	3,503	0.89%
2021/06/25	3	86.70	0	0.00	86.50	3	3,497	0.09%
2021/06/23	1	84.00	2	83.70	84.20	-1	3,779	-0.03%
2021/06/22	8	83.16	28	83.50	83.50	-20	3,840	-0.52%
2021/06/21	32	82.47	1	82.30	82.20	31	4,024	0.77%
2021/06/18	1	83.00	0	0.00	83.00	1	4,042	0.02%
2021/06/16	0	0.00	0.1	84.60	84.90	-0.1	4,174	0.00%
2021/06/15	0.1	84.74	0	0.00	84.80	0.1	4,225	0.00%
2021/06/10	0	0.00	4	82.90	83.20	-4	4,306	-0.09%
2021/06/09	2	82.80	0	0.00	82.90	2	4,341	0.05%
2021/06/04	1	83.90	0.1	83.80	83.50	0.9	4,489	0.02%
2021/06/03	0.2	84.20	1	83.70	84.30	-0.9	4,557	-0.02%
2021/06/02	1	82.80	0.1	83.50	83.40	0.9	4,595	0.02%
2021/06/01	0.1	83.40	0	0.00	83.30	0.1	4,589	0.00%
2021/05/31	3	82.80	0	0.00	82.90	3	4,651	0.06%
2021/05/28	1	82.60	0	0.00	82.80	1	4,665	0.02%
2021/05/27	2	82.00	0	0.00	82.30	2	4,708	0.04%
2021/05/26	1	83.00	1	82.80	83.10	0	4,747	0.00%
2021/05/25	3	82.87	1	83.70	82.90	2	4,770	0.04%
2021/05/24	1	82.60	3	82.13	82.70	-2	4,794	-0.04%
2021/05/21	1	82.00	0	0.00	82.20	1	4,866	0.02%
2021/05/19	11	81.15	1.2	81.96	81.10	9.9	4,907	0.20%
2021/05/18	5.2	81.04	8	81.56	81.80	-2.9	4,954	-0.06%
2021/05/17	12	80.38	30.6	78.44	78.20	-18.6	4,939	-0.38%
2021/05/14	1	83.00	19.1	83.75	82.90	-18.1	4,847	-0.37%
2021/05/13	28.1	80.29	16	79.91	81.10	12	4,728	0.25%
2021/05/12	14.1	80.60	18	83.74	81.70	-3.9	4,657	-0.08%
2021/05/11	2	88.90	15.1	87.34	86.50	-13.1	4,518	-0.29%
2021/05/10	28.1	88.30	26	88.70	88.80	2.1	4,399	0.05%
2021/05/06	2	84.90	0	0.00	84.80	2	4,320	0.05%
2021/05/05	0	0.00	16	84.85	84.90	-16	4,280	-0.37%
2021/05/04	1	83.80	4	83.05	83.20	-3	4,211	-0.07%
2021/05/03	0	0.00	8	85.53	85.50	-8	4,142	-0.19%
2021/04/29	1	85.50	3	85.33	85.20	-2	4,102	-0.05%
2021/04/28	0	0.00	2	86.10	86.20	-2	4,075	-0.05%
2021/04/27	0	0.00	66.2	86.71	86.80	-66.2	4,072	-1.63%
2021/04/26	36.2	86.72	5.1	85.46	86.80	31.2	4,042	0.77%
2021/04/23	60.1	83.56	0	0.00	83.90	60.1	3,948	1.52%
2021/04/22	6	84.95	4	85.25	82.80	2	3,936	0.05%
2021/04/21	4	83.25	3.4	83.20	83.90	0.6	3,854	0.02%
2021/04/20	1.4	83.19	1	83.30	83.40	0.4	3,839	0.01%
2021/04/19	4	82.60	4.4	82.23	82.30	-0.4	3,822	-0.01%
2021/04/16	1.4	80.17	228	79.95	80.40	-226.6	3,714	-6.10%	大賣/鉅額交易
2021/04/15	46	80.17	36	80.07	80.20	10	3,689	0.27%
2021/04/14	52	79.10	22	78.76	79.10	30	3,657	0.82%
2021/04/13	157	79.64	24	80.40	79.20	133	3,647	3.65%	大買/鉅額交易
2021/04/12	23	79.40	0	0.00	79.40	23	3,614	0.64%
2021/04/09	0	0.00	202	78.36	78.60	-202	3,580	-5.64%	大賣/鉅額交易
2021/04/08	8	78.19	0	0.00	79.00	8	3,552	0.23%
2021/04/07	62	78.98	0	0.00	79.20	62	3,420	1.81%
2021/04/06	47	79.11	0	0.00	79.20	47	3,404	1.38%
2021/04/01	3	78.83	1	79.00	79.10	2	3,361	0.06%
2021/03/31	0	0.00	31	79.02	79.70	-31	3,306	-0.94%
2021/03/30	3	78.20	2	78.80	78.40	1	3,270	0.03%
2021/03/29	5	78.70	10	77.91	78.70	-5	3,233	-0.15%
2021/03/26	1	80.20	2	80.30	80.30	-1	2,985	-0.03%
2021/03/25	6	78.98	3	80.00	80.10	3	2,951	0.10%
2021/03/24	7	80.20	20	81.72	80.10	-13	2,915	-0.45%
2021/03/23	0	0.00	2	82.50	83.40	-2	2,719	-0.07%
2021/03/22	1.4	81.58	12	80.83	82.50	-10.6	2,676	-0.40%
2021/03/19	1	80.70	9	80.94	80.10	-8	2,645	-0.30%
2021/03/18	1	82.60	57	82.35	82.50	-56	2,508	-2.23%
2021/03/17	33	82.91	4	83.15	83.10	29	2,457	1.18%
2021/03/16	75.1	81.60	1	80.70	81.80	74.1	2,415	3.07%
2021/03/15	12	79.68	1.2	79.40	80.20	10.8	2,389	0.45%
2021/03/12	0.5	78.90	0	0.00	79.40	0.5	2,372	0.02%
2021/03/11	11	80.13	17	79.81	78.70	-6	2,364	-0.25%
2021/03/10	3	78.00	0	0.00	78.00	3	2,283	0.13%
2021/03/09	1	77.70	0	0.00	78.50	1	2,267	0.04%
2021/03/08	0	0.00	10	77.30	77.30	-10	2,218	-0.45%
2021/03/05	5	75.30	42	75.62	75.90	-37	2,178	-1.70%
2021/03/04	0	0.00	3	75.43	76.00	-3	2,206	-0.14%
2021/03/03	0	0.00	84	75.17	75.50	-84	2,149	-3.91%
2021/03/02	30	76.30	5.1	75.60	75.30	24.9	2,122	1.17%
2021/02/26	60.2	75.25	52	75.22	74.90	8.2	2,072	0.39%
2021/02/25	133	74.58	7	74.41	74.70	126	2,017	6.25%	大買/鉅額交易
2021/02/24	1	74.50	296	73.92	73.80	-295	2,009	-14.68%	大賣/鉅額交易
2021/02/23	204	73.89	0	0.00	74.10	204	1,964	10.39%	大買/鉅額交易
2021/02/22	95	74.34	0	0.00	73.40	95	1,876	5.06%
2021/02/19	55	72.15	78	71.45	71.70	-23	1,822	-1.26%
2021/02/18	31	72.24	6	71.62	72.30	25	1,823	1.37%
2021/02/17	5	69.90	0	0.00	69.90	5	1,790	0.28%
2021/01/29	0	0.00	4	68.45	68.20	-4	1,847	-0.22%
2021/01/27	0	0.00	4	69.25	68.80	-4	1,825	-0.22%
2021/01/26	0	0.00	5	68.70	68.70	-5	1,823	-0.27%
2021/01/25	0	0.00	1	68.90	69.10	-1	1,824	-0.05%
2021/01/22	3	68.50	9	68.30	68.60	-6	1,821	-0.33%
2021/01/21	2	68.60	0	0.00	68.30	2	1,816	0.11%
2021/01/19	1	69.50	0	0.00	69.50	1	1,837	0.05%
2021/01/15	8	69.49	0	0.00	69.10	8	1,819	0.44%
2021/01/11	1	70.80	0	0.00	70.90	1	1,756	0.06%
2021/01/08	0	0.00	1	70.60	70.90	-1	1,746	-0.06%
2021/01/07	4	70.30	0	0.00	70.20	4	1,721	0.23%
2021/01/06	1	70.00	0	0.00	69.80	1	1,713	0.06%
2021/01/05	5	70.80	1	70.60	71.00	4	1,698	0.24%
2020/12/29	0	0.00	110	69.43	69.40	-110	1,631	-6.74%	大賣/鉅額交易
2020/12/28	0	0.00	101	69.12	69.50	-101	1,621	-6.23%	大賣/鉅額交易
2020/12/24	0	0.00	40	68.95	68.20	-40	1,613	-2.48%
2020/12/21	6	69.20	6	69.60	69.20	0	1,579	0.00%
2020/12/18	0	0.00	1	69.50	70.00	-1	1,568	-0.06%
2020/12/17	11	69.00	0	0.00	69.00	11	1,541	0.71%
2020/12/14	1	68.40	0	0.00	68.40	1	1,519	0.07%
2020/12/11	0	0.00	5	68.70	68.70	-5	1,515	-0.33%
2020/12/04	1	70.40	0	0.00	70.60	1	1,408	0.07%
2020/12/03	50	70.20	125	70.50	70.50	-75	1,393	-5.38%	大賣/
2020/12/01	4	69.98	16	69.80	69.80	-12	1,364	-0.88%
2020/11/30	2	70.00	0	0.00	69.60	2	1,362	0.15%
2020/11/27	3	69.50	0	0.00	69.10	3	1,328	0.23%
2020/11/18	0.5	69.50	0	0.00	69.30	0.5	1,553	0.03%
2020/11/17	11	69.37	0	0.00	69.30	11	1,533	0.72%
2020/11/16	8	69.06	3.1	69.20	68.60	4.9	1,553	0.32%
2020/11/13	0.1	68.20	4	68.93	68.60	-3.9	1,542	-0.26%
2020/11/12	0	0.00	7	67.30	67.30	-7	1,502	-0.47%
2020/11/10	5	67.30	0	0.00	67.30	5	1,546	0.32%
2020/11/05	1	66.50	0	0.00	66.50	1	1,594	0.06%
2020/11/04	2	66.80	0	0.00	66.30	2	1,598	0.13%
2020/10/28	3	67.00	0	0.00	66.90	3	1,628	0.18%
2020/10/27	1	67.00	1	67.00	66.80	0	1,618	0.00%
2020/10/23	2	66.45	0	0.00	66.30	2	1,617	0.12%
2020/09/25	0	0.00	3	64.60	64.60	-3	2,370	-0.13%
2020/09/24	0	0.00	6	64.65	64.50	-6	2,396	-0.25%
2020/09/18	1	66.50	1	66.70	66.50	0	2,510	0.00%
2020/09/16	1	66.70	0	0.00	66.40	1	2,562	0.04%
2020/09/09	0	0.00	62	67.23	67.60	-62	2,669	-2.32%
2020/09/08	0	0.00	5	67.40	67.30	-5	2,694	-0.19%
2020/09/07	0	0.00	3	67.40	67.30	-3	2,749	-0.11%
2020/09/04	0	0.00	3	67.27	67.20	-3	2,798	-0.11%
2020/09/03	0	0.00	8	67.68	67.60	-8	2,846	-0.28%
2020/09/02	6	67.55	0	0.00	67.50	6	2,887	0.21%
2020/09/01	0	0.00	8	68.86	68.30	-8	2,925	-0.27%
2020/08/31	0	0.00	12	69.19	69.60	-12	2,939	-0.41%
2020/08/28	28	68.80	5	68.52	68.90	23	2,921	0.79%
2020/08/27	20	67.50	0	0.00	67.50	20	2,920	0.68%
2020/08/26	0	0.00	17	66.89	66.80	-17	2,906	-0.58%
2020/08/25	13	66.58	2	66.10	66.50	11	2,979	0.37%
2020/08/21	0	0.00	8	64.86	64.70	-8	3,630	-0.22%
2020/08/20	3	64.93	34	64.82	64.10	-31	3,668	-0.85%
2020/08/19	34	66.56	1	66.70	66.10	33	3,642	0.91%
2020/08/18	1	65.60	1	65.50	65.50	0	3,597	0.00%
2020/08/14	1	65.20	6	65.62	65.50	-5	3,624	-0.14%
2020/08/13	4	67.15	12	66.98	67.20	-8	3,576	-0.22%
2020/08/12	0	0.00	11	66.72	67.00	-11	3,596	-0.31%
2020/08/11	23	66.56	0	0.00	66.40	23	3,598	0.64%
2020/08/07	1	65.40	0	0.00	65.60	1	3,648	0.03%
2020/08/06	0	0.00	1	66.20	66.00	-1	3,676	-0.03%
2020/07/24	5	64.50	0	0.00	64.40	5	3,740	0.13%
2020/07/23	5	65.00	0	0.00	65.00	5	3,733	0.13%
2020/07/21	1	65.70	1	65.80	65.70	0	3,707	0.00%
2020/07/20	1	65.20	0	0.00	65.20	1	3,693	0.03%
2020/07/17	2	65.40	0	0.00	65.30	2	3,679	0.05%
2020/07/16	24	66.39	1	66.10	66.10	23	3,652	0.63%
2020/07/15	7	71.49	12	71.50	71.40	-5	3,554	-0.14%
2020/07/14	4	71.43	0	0.00	71.30	4	3,480	0.11%
2020/07/13	1	71.80	1	71.80	71.80	0	3,426	0.00%
2020/07/10	0	0.00	1	71.40	71.10	-1	3,372	-0.03%
2020/07/09	1	71.80	9	72.20	71.90	-8	3,340	-0.24%
2020/07/08	22	71.98	6	71.93	71.90	16	3,314	0.48%
2020/07/03	8	71.98	0	0.00	71.90	8	3,245	0.25%
2020/06/30	1	70.30	0	0.00	70.80	1	3,182	0.03%
2020/06/29	1	69.10	0	0.00	69.40	1	3,209	0.03%
2020/06/24	1	69.20	0	0.00	69.10	1	3,187	0.03%
2020/06/23	8	68.56	0	0.00	69.00	8	3,176	0.25%
2020/06/22	4	68.53	0	0.00	68.60	4	3,174	0.13%
2020/06/18	3	69.20	0	0.00	69.10	3	3,157	0.10%
2020/06/15	60	69.10	0	0.00	68.60	60	3,222	1.86%
2020/06/12	71	68.40	0.1	69.10	69.00	71	3,255	2.18%
2020/06/10	0.1	70.50	0	0.00	70.60	0.1	3,222	0.00%
2020/06/09	1	69.20	0	0.00	69.20	1	3,234	0.03%
2020/06/05	0	0.00	1	68.70	68.30	-1	3,195	-0.03%
2020/06/03	0	0.00	1	68.60	68.40	-1	3,176	-0.03%
2020/06/01	1	66.50	0	0.00	66.90	1	3,078	0.03%
2020/05/28	1	68.50	0	0.00	68.00	1	2,349	0.04%
2020/05/22	0	0.00	0	67.40	67.10	0	2,294	0.00%
2020/05/21	0	0.00	3	68.10	68.20	-3	2,275	-0.13%
2020/05/20	0	0.00	0	67.50	67.40	0	2,262	0.00%
2020/05/19	3	67.80	7	68.30	67.80	-4	2,252	-0.18%
2020/05/18	0.1	67.70	0	0.00	68.00	0.1	2,226	0.00%
2020/05/15	8	67.64	0	0.00	67.00	8	2,202	0.36%
2020/05/13	105	66.63	1	66.60	67.00	104	2,125	4.89%	大買/鉅額交易
2020/05/12	8	66.90	0	0.00	66.90	8	2,100	0.38%
2020/05/11	1	67.50	0	0.00	67.50	1	2,082	0.05%
2020/04/30	0	0.00	2	68.50	68.50	-2	2,043	-0.10%
2020/04/17	105	67.57	0	0.00	66.40	105	2,012	5.22%	大買/鉅額交易
2020/04/14	0	0.00	1	68.30	68.40	-1	1,926	-0.05%
2020/04/10	0	0.00	5	67.94	68.00	-5	1,926	-0.26%
2020/04/09	0	0.00	1	67.80	67.40	-1	1,935	-0.05%
2020/04/07	50	68.12	0	0.00	67.90	50	1,905	2.62%
2020/03/31	0	0.00	5	69.80	69.40	-5	1,838	-0.27%
2020/03/26	7	67.70	0	0.00	67.70	7	1,789	0.39%
2020/03/25	0	0.00	1	67.00	66.60	-1	1,808	-0.06%
2020/03/24	2	65.20	0	0.00	65.80	2	1,801	0.11%
2020/03/23	1	63.70	0.1	62.70	63.10	1	1,785	0.05%
2020/03/20	139	64.90	0	0.00	64.90	139	1,779	7.81%	大買/鉅額交易
2020/03/19	0.1	60.70	0	0.00	61.20	0.1	1,767	0.00%
2020/03/18	0	0.00	1	66.00	64.40	-1	1,699	-0.06%
2020/03/13	0	0.00	8	64.15	66.10	-8	1,603	-0.50%
2020/03/10	0	0.00	2	67.40	68.90	-2	1,486	-0.13%
2020/03/09	0	0.00	5	68.10	67.70	-5	1,484	-0.34%
2020/03/02	0	0.00	3	68.70	68.50	-3	1,491	-0.20%
2020/02/21	0	0.00	1	68.60	68.20	-1	1,515	-0.07%
2020/02/20	1	69.10	0	0.00	68.80	1	1,533	0.07%
2020/02/10	2	66.90	2	67.55	67.30	0	1,821	0.00%
2020/02/07	5	67.68	0	0.00	67.20	5	1,828	0.27%
2020/02/06	0	0.00	1	67.70	67.90	-1	1,836	-0.05%
2020/02/03	1	66.00	0	0.00	66.80	1	1,806	0.06%
2020/01/20	2	72.15	14	72.14	72.10	-12	1,750	-0.69%
2020/01/17	3	71.60	0	0.00	71.60	3	1,762	0.17%
2020/01/16	0	0.00	10	71.70	71.80	-10	1,783	-0.56%
2020/01/15	0	0.00	25	71.84	71.70	-25	1,829	-1.37%
2020/01/10	30	72.00	0	0.00	72.10	30	1,896	1.58%
2020/01/08	1	71.50	7	71.60	71.30	-6	1,985	-0.30%
2020/01/07	2	72.00	0	0.00	72.20	2	1,994	0.10%
2020/01/02	0	0.00	0.3	73.40	73.40	-0.3	2,010	-0.01%
2019/12/24	0	0.00	2	72.45	72.70	-2	2,032	-0.10%
2019/12/20	0	0.00	1	73.60	72.50	-1	2,020	-0.05%
2019/12/19	0	0.00	10	73.40	73.30	-10	1,986	-0.50%
2019/12/18	0	0.00	86	73.74	73.60	-86	1,986	-4.33%
2019/12/17	3	74.30	0	0.00	74.20	3	2,013	0.15%
2019/12/16	11	74.61	0	0.00	74.40	11	2,026	0.54%
2019/12/13	0	0.00	13	73.51	73.40	-13	2,019	-0.64%
2019/12/11	0	0.00	2	73.80	73.80	-2	2,005	-0.10%
2019/12/06	1	74.60	0	0.00	74.20	1	1,990	0.05%
2019/12/04	8	74.49	1	74.30	74.30	7	1,988	0.35%
2019/12/02	3	75.03	0	0.00	75.30	3	1,967	0.15%
2019/11/29	0	0.00	14	76.36	75.70	-14	1,962	-0.71%
2019/11/28	2	78.00	2	77.60	77.00	0	1,952	0.00%
2019/11/26	1	76.50	1	76.90	76.20	0	1,970	0.00%
2019/11/21	0	0.00	4	76.50	76.80	-4	1,983	-0.20%
2019/11/20	0	0.00	15	76.97	77.30	-15	1,984	-0.76%
2019/11/19	2	77.40	4	77.20	77.30	-2	2,020	-0.10%
2019/11/18	1	76.70	11	76.86	76.90	-10	2,006	-0.50%
2019/11/15	1	77.50	533	77.58	77.20	-532	2,017	-26.37%	大賣/鉅額交易
2019/11/14	62	77.02	42	76.80	77.00	20	2,000	1.00%
2019/11/13	16	73.56	0	0.00	73.00	16	1,855	0.86%
2019/11/11	7	74.43	0	0.00	74.50	7	1,996	0.35%
2019/11/08	14	75.23	0	0.00	75.10	14	1,988	0.70%
2019/11/07	0	0.00	2	75.25	75.20	-2	2,000	-0.10%
2019/11/06	3	74.80	2	74.45	74.30	1	1,981	0.05%
2019/11/05	2	74.15	1	74.40	74.20	1	1,979	0.05%
2019/10/31	5	73.80	0	0.00	73.20	5	2,030	0.25%
2019/10/30	11	72.73	5	72.20	73.20	6	2,023	0.30%
2019/10/28	26	72.80	1	72.90	72.80	25	1,998	1.25%
2019/10/25	0	0.00	5	73.60	73.40	-5	1,981	-0.25%
2019/10/23	13	73.46	3	73.20	73.30	10	1,945	0.51%
2019/10/22	1	72.50	1	72.80	72.50	0	1,903	0.00%
2019/10/21	0	0.00	1	73.00	72.80	-1	1,880	-0.05%
2019/10/17	57	72.25	0	0.00	72.60	57	1,835	3.11%
2019/10/16	3	70.70	0	0.00	70.70	3	1,772	0.17%
2019/10/15	0	0.00	1	70.20	70.40	-1	1,768	-0.06%
2019/10/09	0	0.00	0.5	69.60	69.60	-0.5	1,771	-0.03%
2019/10/08	13.1	69.58	5	69.70	69.90	8.1	1,771	0.46%
2019/10/07	7	68.97	28	69.00	68.40	-21	1,752	-1.20%
2019/10/03	28	67.60	0	0.00	67.60	28	1,755	1.59%
2019/09/26	1	67.30	0	0.00	67.00	1	1,864	0.05%
2019/09/25	5	67.90	0	0.00	67.90	5	1,853	0.27%
2019/09/23	1	68.20	0	0.00	68.10	1	1,867	0.05%
2019/09/20	3	68.67	3	68.67	68.30	0	1,866	0.00%
2019/09/18	0	0.00	1	70.70	70.70	-1	1,943	-0.05%
2019/09/17	0	0.00	5	71.38	71.50	-5	2,027	-0.25%
2019/09/16	7	71.47	5	71.40	71.50	2	2,113	0.09%
2019/09/12	6	70.98	0	0.00	70.90	6	2,141	0.28%
2019/09/06	8	70.31	0	0.00	70.10	8	2,209	0.36%
2019/09/05	3	70.87	0	0.00	70.60	3	2,209	0.14%
2019/09/03	0	0.00	19	70.61	70.40	-19	2,240	-0.85%
2019/08/28	0	0.00	4	70.03	69.80	-4	2,198	-0.18%
2019/08/26	34	70.95	0	0.00	70.30	34	2,162	1.57%
2019/08/23	2	71.00	2	71.00	70.80	0	2,132	0.00%
2019/08/22	2	70.50	1	70.30	70.80	1	2,125	0.05%
2019/08/19	0	0.00	1	68.20	68.20	-1	2,115	-0.05%
2019/08/16	0	0.00	31	68.97	68.80	-31	2,095	-1.48%
2019/08/15	0	0.00	13	69.46	69.10	-13	2,065	-0.63%
2019/08/14	47	66.70	0	67.20	67.20	47	1,977	2.38%
2019/08/13	0	0.00	24	63.57	63.60	-24	1,915	-1.25%
2019/08/12	46	64.60	0	0.00	64.10	46	1,925	2.39%
2019/08/06	0	0.00	3	62.40	62.50	-3	1,939	-0.15%
2019/08/05	1	63.60	4	63.35	63.30	-3	1,920	-0.16%
2019/07/30	0	0.00	0.1	67.20	67.00	-0.1	1,921	0.00%
2019/07/29	11.1	67.09	0	0.00	66.90	11.1	1,922	0.58%
2019/07/26	21	66.94	0	0.00	67.10	21	1,920	1.09%
2019/07/22	11	67.36	0	0.00	67.20	11	1,941	0.57%
2019/07/17	4	66.90	0	0.00	66.80	4	1,957	0.20%
2019/07/16	1	68.00	0	0.00	67.60	1	1,933	0.05%
2019/07/10	1	69.00	0	0.00	68.80	1	1,943	0.05%
2019/07/08	11	69.95	0.1	70.00	69.10	10.9	1,950	0.56%
2019/07/05	13	70.67	1.2	70.97	70.50	11.8	1,928	0.61%
2019/07/04	3.2	75.05	3	74.90	76.00	0.2	1,898	0.01%
2019/07/03	3.1	74.86	2	74.80	74.60	1.1	1,864	0.06%
2019/07/02	2	75.15	2	75.00	74.80	0	1,871	0.00%
2019/07/01	0	0.00	1	76.10	75.20	-1	1,864	-0.05%
2019/06/28	1	75.80	0	0.00	75.50	1	1,854	0.05%
2019/06/26	1.1	75.89	1	76.30	75.80	0.1	1,874	0.00%
2019/06/25	2	76.80	1	76.20	78.00	1	1,855	0.05%
2019/06/24	0	0.00	1	77.80	78.00	-1	1,752	-0.06%
2019/06/20	0	0.00	0.1	75.80	75.80	-0.1	1,557	0.00%
2019/06/19	0.1	74.50	0	0.00	74.90	0.1	1,526	0.00%
2019/06/04	1	68.60	0	0.00	68.60	1	1,346	0.07%
2019/05/31	0	0.00	397	69.13	69.20	-397	1,308	-30.34%	大賣/鉅額交易
2019/05/27	1	70.00	4.4	69.23	70.00	-3.4	1,233	-0.28%
2019/05/24	0	0.00	134.8	68.70	68.70	-134.8	1,229	-10.96%	大賣/鉅額交易
2019/05/14	10	71.00	0	0.00	70.70	10	1,159	0.86%
2019/05/13	3	69.50	0	0.00	69.50	3	1,138	0.26%
2019/05/10	0	0.00	5	70.08	69.50	-5	1,148	-0.44%
2019/05/09	0	0.00	34	70.56	70.00	-34	1,141	-2.98%
2019/05/07	2	72.80	0	0.00	72.80	2	1,103	0.18%
2019/04/19	0	0.00	2	76.10	76.60	-2	1,030	-0.19%
2019/04/12	0	0.00	1	78.40	78.10	-1	994	-0.10%
2019/04/02	0.2	78.70	0	0.00	78.70	0.2	914	0.02%
2019/04/01	3	80.10	0	0.00	79.60	3	903	0.33%
2019/03/29	2	80.85	0	0.00	80.90	2	888	0.23%
2019/03/27	1	79.50	0	0.00	79.30	1	873	0.11%
2019/03/22	1	81.30	0	0.00	81.20	1	872	0.11%
2019/03/21	0	0.00	1	81.90	81.90	-1	869	-0.12%
2019/03/20	1	82.10	13	82.04	82.40	-12	882	-1.36%
2019/03/15	2	82.00	0	0.00	81.70	2	929	0.22%
2019/02/20	5	83.04	1	83.00	83.10	4	1,120	0.36%
2019/02/13	0	0.00	1	81.40	81.20	-1	1,173	-0.09%
2019/01/28	0	0.00	150	82.03	81.60	-150	1,197	-12.52%	大賣/鉅額交易
2019/01/25	1	82.90	0	0.00	82.50	1	1,217	0.08%
2019/01/23	1	82.30	3	81.50	81.80	-2	1,265	-0.16%
2019/01/15	0	0.00	4	82.00	82.10	-4	1,562	-0.26%
2019/01/14	1	82.70	0	0.00	81.00	1	1,637	0.06%
2019/01/11	1	81.90	1.1	82.28	82.20	-0.1	1,653	0.00%
2019/01/10	15	82.09	3	81.37	82.70	12	1,680	0.71%
2019/01/09	25	80.88	0	0.00	81.00	25	1,707	1.47%
2019/01/07	2	78.65	2	78.70	78.40	0	1,749	0.00%
2019/01/03	0	0.00	1	77.70	77.60	-1	1,790	-0.06%
2019/01/02	3	77.70	0	0.00	77.70	3	1,836	0.16%
2018/12/26	15	77.80	0	0.00	77.80	15	1,971	0.76%
2018/12/21	0	0.00	1	80.20	80.20	-1	2,079	-0.05%
2018/12/12	1	86.00	0	0.00	85.40	1	2,338	0.04%
2018/12/10	0	0.00	45	84.03	84.30	-45	2,431	-1.85%
2018/12/07	5	87.50	0	0.00	85.30	5	2,425	0.21%
2018/12/06	0	0.00	10	87.93	86.60	-10	2,437	-0.41%
2018/12/05	5	88.96	0	0.00	89.10	5	2,446	0.20%
2018/12/04	6	89.55	1	89.80	88.50	5	2,471	0.20%
2018/11/29	0	0.00	5	84.96	85.00	-5	2,495	-0.20%
2018/11/23	0	0.00	1	81.50	81.20	-1	2,649	-0.04%
2018/11/22	0	0.00	4	83.08	82.30	-4	2,676	-0.15%
2018/11/21	0	0.00	47	83.87	83.60	-47	2,726	-1.72%
2018/11/20	0	0.00	4	84.00	83.50	-4	2,814	-0.14%
2018/11/19	39	84.76	0	0.00	84.20	39	2,992	1.30%
2018/11/16	0	0.00	19	82.43	82.70	-19	3,008	-0.63%
2018/11/15	13	83.58	2	83.20	82.70	11	3,043	0.36%
2018/11/14	2	82.00	1	79.90	81.80	1	3,027	0.03%
2018/11/13	0	0.00	1	77.40	80.00	-1	3,057	-0.03%
2018/11/09	0	0.00	1	78.30	78.20	-1	3,140	-0.03%
2018/11/08	0	0.00	2	78.95	79.10	-2	3,170	-0.06%
2018/11/07	0	0.00	1	77.30	78.50	-1	3,196	-0.03%
2018/11/01	0.2	77.10	0	0.00	77.10	0.2	3,374	0.01%
2018/10/31	1	77.50	4	75.85	77.50	-3	3,501	-0.09%
2018/10/30	0	0.00	10	75.60	75.60	-10	3,524	-0.28%
2018/10/29	0	0.00	19	76.22	76.10	-19	3,537	-0.54%
2018/10/17	6.5	55.53	0	0.00	54.70	6.5	3,529	0.18%
2018/10/16	0	0.00	23	54.24	54.10	-23	3,495	-0.66%
2018/10/15	0	0.00	8	54.15	54.30	-8	3,466	-0.23%
2018/10/12	13	54.12	9	52.72	55.20	4	3,445	0.12%
2018/10/11	0	0.00	117	55.03	54.00	-117	3,437	-3.40%	大賣/鉅額交易
2018/10/09	0	0.00	5	59.50	59.10	-5	3,391	-0.15%
2018/10/05	0	0.00	1	60.70	59.70	-1	3,387	-0.03%
2018/10/04	0	0.00	6	61.48	61.30	-6	3,380	-0.18%
2018/10/03	4	61.85	0	0.00	62.00	4	3,393	0.12%
2018/10/02	0	0.00	4	61.08	61.70	-4	3,372	-0.12%
2018/10/01	11	61.40	21	61.22	61.40	-10	3,371	-0.30%
2018/09/28	8	60.30	0	0.00	60.70	8	3,413	0.23%
2018/09/27	9	60.37	2	60.65	60.00	7	3,393	0.21%
2018/09/25	27	59.90	0	0.00	60.00	27	3,374	0.80%
2018/09/21	10	57.92	0	0.00	58.80	10	3,340	0.30%
2018/09/18	10	58.42	0	0.00	57.70	10	3,390	0.29%
2018/09/14	138	58.13	0	0.00	58.10	138	3,439	4.01%	大買/鉅額交易
2018/09/13	0	0.00	8	57.30	57.50	-8	3,451	-0.23%
2018/09/12	16	57.96	0	0.00	57.80	16	3,438	0.47%
2018/09/11	0	0.00	12	56.73	56.80	-12	3,432	-0.35%
2018/09/10	0	0.00	10	57.46	55.90	-10	3,460	-0.29%
2018/09/07	1	58.90	73	58.16	58.20	-72	3,457	-2.08%
2018/09/06	0	0.00	3	59.80	59.30	-3	3,475	-0.09%
2018/09/05	20	59.60	59	59.93	59.30	-39	3,500	-1.11%
2018/09/04	0	0.00	10	61.32	61.50	-10	3,525	-0.28%
2018/08/31	0	0.00	64	62.60	63.00	-64	3,564	-1.80%
2018/08/30	0	0.00	22	62.72	62.80	-22	3,573	-0.62%
2018/08/29	0	0.00	17	61.85	62.00	-17	3,583	-0.47%
2018/08/28	0	0.00	12	61.37	61.50	-12	3,611	-0.33%
2018/08/27	0	0.00	0.1	61.50	61.50	-0.1	3,655	0.00%
2018/08/24	0	0.00	5.1	61.31	61.50	-5.1	3,642	-0.14%
2018/08/23	21	62.30	0	0.00	62.00	21	3,715	0.57%
2018/08/22	22	62.75	12.1	62.60	62.80	9.9	3,725	0.27%
2018/08/21	25.1	62.20	1	62.30	62.00	24.1	3,709	0.65%
2018/08/20	1	62.40	15	62.69	62.20	-14	3,702	-0.38%
2018/08/17	6	63.50	291	63.17	63.00	-285	3,793	-7.51%	大賣/鉅額交易
2018/08/16	34.1	63.35	289	63.01	62.90	-254.9	3,766	-6.77%	大賣/鉅額交易
2018/08/15	9	62.63	300	62.43	62.50	-291	3,706	-7.85%	大賣/鉅額交易
2018/08/14	0	0.00	264	59.44	59.40	-264	3,595	-7.34%	大賣/鉅額交易
2018/08/13	0	0.00	235	59.45	59.00	-235	3,711	-6.33%	大賣/鉅額交易
2018/08/10	30	60.90	256	60.86	61.00	-226	3,694	-6.12%	大賣/鉅額交易
2018/08/09	32	61.15	258.2	61.43	61.30	-226.2	3,740	-6.05%	大賣/鉅額交易
2018/08/08	0	0.00	241	61.30	61.80	-241	3,881	-6.21%	大賣/鉅額交易
2018/08/07	19	60.32	300	60.26	60.30	-281	3,861	-7.28%	大賣/鉅額交易
2018/08/06	12	60.02	212	60.16	60.30	-200	3,943	-5.07%	大賣/鉅額交易
2018/08/03	0	0.00	235	59.10	60.10	-235	3,930	-5.98%	大賣/鉅額交易
2018/08/02	0	0.00	177	59.20	58.70	-177	3,914	-4.52%	大賣/鉅額交易
2018/08/01	28	59.26	185	59.12	59.40	-157	3,903	-4.02%	大賣/鉅額交易
2018/07/31	0	0.00	200	58.21	58.60	-200	3,883	-5.15%	大賣/鉅額交易
2018/07/30	15	58.10	153	58.04	58.00	-138	3,871	-3.56%	大賣/鉅額交易
2018/07/27	35	61.99	167	62.10	62.00	-132	3,790	-3.48%	大賣/鉅額交易
2018/07/26	0	0.00	175	62.00	62.00	-175	3,688	-4.74%	大賣/鉅額交易
2018/07/25	1	63.40	200	62.90	62.60	-199	3,689	-5.39%	大賣/鉅額交易
2018/07/24	1	62.10	200	61.89	62.00	-199	3,654	-5.45%	大賣/鉅額交易
2018/07/23	9	61.00	183	61.05	60.90	-174	3,657	-4.76%	大賣/鉅額交易
2018/07/20	0	0.00	179	62.00	61.80	-179	3,664	-4.89%	大賣/鉅額交易
2018/07/19	5	62.56	157	62.48	62.20	-152	3,682	-4.13%	大賣/鉅額交易
2018/07/18	15	62.89	204	63.05	63.00	-189	3,718	-5.08%	大賣/鉅額交易
2018/07/17	2	63.00	190	62.74	62.70	-188	3,685	-5.10%	大賣/鉅額交易
2018/07/16	0	0.00	170	62.55	62.60	-170	3,682	-4.62%	大賣/鉅額交易
2018/07/13	5	62.56	160	62.51	62.70	-155	3,713	-4.17%	大賣/鉅額交易
2018/07/12	0	0.00	192	62.01	62.50	-192	3,748	-5.12%	大賣/鉅額交易
2018/07/11	0	0.00	190	61.49	62.00	-190	3,791	-5.01%	大賣/鉅額交易
2018/07/10	0	0.00	100	61.55	61.10	-100	3,797	-2.63%
2018/07/09	1	60.60	185	60.69	61.60	-184	3,855	-4.77%	大賣/鉅額交易
2018/07/06	9	59.40	177	59.25	59.90	-168	3,900	-4.31%	大賣/鉅額交易
2018/07/05	22	60.25	152	60.08	59.60	-130	3,902	-3.33%	大賣/鉅額交易
2018/07/04	14	61.20	150	60.92	60.70	-136	3,975	-3.42%	大賣/鉅額交易
2018/07/03	0	0.00	300	61.12	60.70	-300	4,130	-7.26%	大賣/鉅額交易
2018/07/02	0	0.00	159	61.77	61.80	-159	4,159	-3.82%	大賣/鉅額交易
2018/06/29	7	62.23	171	61.93	62.20	-164	4,158	-3.94%	大賣/鉅額交易
2018/06/28	0	0.00	174	61.34	61.20	-174	4,152	-4.19%	大賣/鉅額交易
2018/06/27	1	61.60	929	61.31	60.70	-928	4,216	-22.01%	大賣/鉅額交易
2018/06/26	0	0.00	150	61.76	61.60	-150	4,252	-3.53%	大賣/鉅額交易
2018/06/25	25	63.42	150	63.03	62.60	-125	4,338	-2.88%	大賣/鉅額交易
2018/06/22	2	62.80	169	62.90	63.00	-167	4,742	-3.52%	大賣/鉅額交易
2018/06/21	1	62.80	193	62.87	62.90	-192	4,794	-4.00%	大賣/鉅額交易
2018/06/20	0	0.00	202	62.58	62.40	-202	4,985	-4.05%	大賣/鉅額交易
2018/06/19	20	62.97	170	62.92	62.80	-150	5,034	-2.98%	大賣/鉅額交易
2018/06/15	2	62.10	181	62.24	63.20	-179	5,142	-3.48%	大賣/鉅額交易
2018/06/14	21	62.27	186	62.05	62.20	-165	5,170	-3.19%	大賣/鉅額交易
2018/06/13	85	62.17	262	62.02	62.10	-177	5,182	-3.42%	大賣/鉅額交易
2018/06/12	1	62.40	163	63.00	62.70	-162	5,278	-3.07%	大賣/鉅額交易
2018/06/11	0	0.00	150	64.83	64.50	-150	5,338	-2.81%	大賣/鉅額交易
2018/06/08	0	0.00	153	64.72	65.00	-153	5,401	-2.83%	大賣/鉅額交易
2018/06/07	0	0.00	100	64.61	64.60	-100	5,425	-1.84%
2018/06/06	0	0.00	100	64.78	65.00	-100	5,485	-1.82%
2018/06/05	236	64.74	101	64.24	64.40	135	5,501	2.45%	大買/大賣/鉅額交易
2018/06/04	0	0.00	51	63.40	64.40	-51	5,602	-0.91%
2018/06/01	1,068	62.36	2	62.80	62.40	1,066	5,906	18.05%	大買/鉅額交易
2018/05/31	1	61.50	2	61.90	61.30	-1	5,903	-0.02%
2018/05/30	71	61.73	2	61.80	61.40	69	5,995	1.15%
2018/05/28	3	62.07	7	62.44	62.70	-4	6,088	-0.07%
2018/05/25	6	62.37	8	62.65	62.70	-2	6,103	-0.03%
2018/05/24	1	61.10	0	0.00	61.40	1	6,106	0.02%
2018/05/23	5	61.20	0.1	61.10	61.20	5	6,142	0.08%
2018/05/22	1	61.70	8	61.81	61.90	-7	6,171	-0.11%
2018/05/21	0	0.00	1	60.90	62.00	-1	6,146	-0.02%
2018/05/18	1.1	59.60	0	0.00	59.60	1.1	6,028	0.02%
2018/05/17	7	60.33	17	60.25	59.70	-10	6,050	-0.17%
2018/05/16	11	60.06	7	60.13	60.00	4	6,008	0.07%
2018/05/15	0	0.00	0.1	58.60	58.60	-0.1	5,886	0.00%
2018/05/14	3.1	58.51	4	58.53	59.00	-1	6,001	-0.02%
2018/05/11	3	58.10	1	58.10	58.20	2	5,942	0.03%
2018/05/09	1	58.10	0	0.00	58.20	1	5,944	0.02%
2018/05/08	1	57.10	2	57.20	57.60	-1	5,945	-0.02%
2018/05/07	0	0.00	1	57.50	57.60	-1	5,935	-0.02%
2018/05/03	101	57.85	0	0.00	57.60	101	5,916	1.71%	大買/鉅額交易
2018/05/02	2	58.70	67	58.04	58.80	-65	5,917	-1.10%
2018/04/30	2	57.35	0	0.00	57.70	2	5,881	0.03%
2018/04/26	0	0.00	11	57.72	57.80	-11	5,882	-0.19%
2018/04/25	1	57.70	21	57.94	57.80	-20	5,887	-0.34%
2018/04/24	1	58.10	4	57.73	58.20	-3	5,892	-0.05%
2018/04/23	5	58.00	0	0.00	58.10	5	5,918	0.08%
2018/04/19	0	0.00	2	59.00	58.50	-2	5,981	-0.03%
2018/04/17	10	57.34	0	0.00	56.80	10	6,013	0.17%
2018/04/13	10	58.59	5	58.90	58.60	5	5,943	0.08%
2018/04/12	11	58.45	4	58.77	58.60	7	5,904	0.12%
2018/04/11	16	58.23	49	58.33	58.10	-33	5,899	-0.56%
2018/04/10	21	58.35	1	58.80	58.50	20	5,854	0.34%
2018/04/09	18	57.24	59	58.28	58.50	-41	5,787	-0.71%
2018/04/03	15	56.40	2	56.60	56.70	13	5,628	0.23%
2018/03/30	0	0.00	1	55.90	56.40	-1	5,566	-0.02%
2018/03/29	1	57.10	0	0.00	56.30	1	5,495	0.02%
2018/03/28	3	56.50	7	56.61	57.00	-4	5,485	-0.07%
2018/03/27	15	57.77	25	58.14	57.00	-10	5,392	-0.19%
2018/03/26	0	0.00	1,563	58.23	58.00	-1,563	4,942	-31.63%	大賣/鉅額交易
2018/03/23	2	55.90	243	57.95	58.90	-241	4,854	-4.96%	大賣/鉅額交易
2018/03/22	3	58.73	10	58.40	57.50	-7	4,639	-0.15%
2018/03/21	4	59.13	1	59.10	59.10	3	4,534	0.07%
2018/03/20	0	0.00	1	58.10	58.10	-1	4,400	-0.02%
2018/03/16	56	57.17	2	56.50	57.00	54	4,292	1.26%
2018/03/15	13	56.69	136	57.59	57.40	-123	4,157	-2.96%	大賣/鉅額交易
2018/03/14	8	55.74	4	55.55	55.60	4	4,021	0.10%
2018/03/13	1	55.00	5	55.40	55.50	-4	3,960	-0.10%
2018/03/12	2	55.35	9	55.37	55.40	-7	3,927	-0.18%
2018/03/09	12	54.50	2	54.70	54.20	10	3,880	0.26%
2018/03/08	1,335	54.94	6	55.18	54.70	1,329	3,864	34.39%	大買/鉅額交易
2018/03/07	6	54.42	21	54.63	55.30	-15	3,723	-0.40%
2018/03/05	13	52.78	13	52.28	51.90	0	3,440	0.00%
2018/03/02	2	51.45	0	0.00	51.40	2	3,274	0.06%
2018/03/01	14	51.11	6	51.50	51.90	8	3,230	0.25%
2018/02/27	10	51.90	5	52.30	51.30	5	3,205	0.16%
2018/02/26	3	51.40	13	51.66	52.00	-10	3,204	-0.31%
2018/02/22	0	0.00	6	49.98	50.80	-6	3,327	-0.18%
2018/02/21	1	48.65	100.1	49.38	49.30	-99.1	3,556	-2.78%
2018/02/12	5.1	47.50	2	47.78	47.60	3.1	4,078	0.07%
2018/02/09	4	47.44	59	47.13	47.65	-55	4,123	-1.33%
2018/02/08	31	48.41	0	0.00	48.40	31	4,130	0.75%
2018/02/06	20	48.78	2	48.60	47.30	18	4,428	0.41%
2018/02/05	1	49.90	31	50.64	50.50	-30	4,549	-0.66%
2018/02/01	2	51.55	0	0.00	51.40	2	4,662	0.04%
2018/01/31	1	51.80	0	0.00	51.50	1	4,921	0.02%
2018/01/30	1	52.20	0	0.00	51.60	1	5,010	0.02%
2018/01/29	3	52.40	1	52.30	52.50	2	5,010	0.04%
2018/01/26	20	52.70	0	0.00	52.60	20	5,004	0.40%
2018/01/25	1	52.30	5	52.20	52.80	-4	4,987	-0.08%
2018/01/24	0	0.00	1	52.30	52.30	-1	4,986	-0.02%
2018/01/22	0	0.00	6	52.57	52.60	-6	5,025	-0.12%
2018/01/19	2	52.75	0	0.00	52.70	2	5,106	0.04%
2018/01/18	2	52.95	0	0.00	53.00	2	5,075	0.04%
2018/01/17	3	52.93	0	0.00	53.10	3	5,056	0.06%
2018/01/16	0	0.00	2	53.10	53.40	-2	5,001	-0.04%
2018/01/12	3	52.30	3	52.10	52.10	0	4,958	0.00%
2018/01/11	43	52.82	43	52.73	52.00	0	4,944	0.00%
2018/01/10	3	51.50	2	51.65	51.50	1	4,850	0.02%
2018/01/09	0	0.00	1	51.50	51.50	-1	4,840	-0.02%
2018/01/08	3	51.30	0	0.00	51.70	3	4,842	0.06%
2018/01/05	0	0.00	1	51.70	51.80	-1	4,806	-0.02%
2018/01/04	10	50.53	0	0.00	50.60	10	4,759	0.21%
2018/01/03	0	0.00	1	50.70	50.80	-1	4,753	-0.02%