文曄 (3036)-中國信託券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
151.0
漲跌
▲1.0
漲幅
+0.67%
成交量
5,922張
產業
上市電子通路類股
567人加入追蹤

立即追蹤
本地時間:13:35(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

文曄 (3036)籌碼相關－中國信託券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	11	150.91	40	149.55	151.00	-29	15,341	-0.19%
2024/05/03	5	152.40	13	152.50	150.00	-8	15,481	-0.05%
2024/05/02	5	150.50	6.1	151.83	152.50	-1.1	15,559	-0.01%
2024/04/30	121.1	150.60	12	150.03	150.00	109.1	15,694	0.70%	大買/鉅額交易
2024/04/29	19.5	144.74	2	147.00	144.00	17.5	15,931	0.11%
2024/04/26	119	144.05	5.4	144.62	142.50	113.6	16,389	0.69%	大買/鉅額交易
2024/04/25	32.3	146.32	27.1	146.72	145.50	5.2	16,636	0.03%
2024/04/24	2.2	149.20	3.2	149.49	150.50	-0.9	17,205	-0.01%
2024/04/23	25	147.66	5	147.60	147.00	20	17,902	0.11%
2024/04/22	7.4	148.78	5.1	146.39	145.00	2.3	18,185	0.01%
2024/04/19	72.8	150.72	75.2	151.85	152.00	-2.5	18,211	-0.01%
2024/04/18	91.1	163.00	28.4	162.16	161.00	62.6	18,395	0.34%
2024/04/17	255.1	160.01	70.2	160.40	162.00	184.9	18,605	0.99%	大買/鉅額交易
2024/04/16	163.1	152.55	136.8	150.77	151.00	26.3	18,613	0.14%	大買/大賣/
2024/04/15	190.2	162.52	100.2	160.49	159.00	90	18,414	0.49%	大買/
2024/04/12	260.8	164.49	192.3	162.44	165.50	68.5	18,195	0.38%	大買/大賣/
2024/04/11	587.5	155.71	87.7	155.80	158.00	499.8	17,688	2.83%	大買/鉅額交易
2024/04/10	0	0.00	153	149.00	149.00	-153	16,606	-0.92%	大賣/鉅額交易
2024/04/09	255.4	136.27	12	136.38	135.50	243.4	16,565	1.47%	大買/鉅額交易
2024/04/08	26.8	140.90	77.8	140.19	138.50	-50.9	16,442	-0.31%
2024/04/03	24.7	144.08	23.6	142.86	140.50	1.1	16,264	0.01%
2024/04/02	35.8	142.61	9	142.22	142.00	26.8	16,062	0.17%
2024/04/01	43.7	143.94	183.1	142.48	141.50	-139.3	15,972	-0.87%	大賣/鉅額交易
2024/03/29	65.8	148.80	46.2	148.98	147.50	19.6	15,781	0.12%
2024/03/28	5	150.80	21	150.43	150.00	-16	15,735	-0.10%
2024/03/27	66.2	151.79	8	151.69	150.00	58.2	15,708	0.37%
2024/03/26	82.2	161.20	24	155.98	156.00	58.2	15,665	0.37%
2024/03/25	17	160.68	23.7	159.93	160.00	-6.7	15,653	-0.04%
2024/03/22	6.3	160.17	9.7	160.26	159.00	-3.4	15,719	-0.02%
2024/03/21	18.1	161.38	7	161.64	161.50	11.1	15,663	0.07%
2024/03/20	29.2	163.15	133	160.78	158.50	-103.8	15,677	-0.66%	大賣/鉅額交易
2024/03/19	192	164.32	143.6	164.71	166.00	48.4	15,488	0.31%	大買/大賣/
2024/03/18	22	157.20	20.9	157.74	160.00	1.1	15,261	0.01%
2024/03/15	30.6	153.37	16	152.50	155.00	14.6	15,106	0.10%
2024/03/14	25.4	145.04	36	145.47	144.50	-10.6	14,883	-0.07%
2024/03/13	31.7	150.40	52.6	150.47	149.50	-20.9	14,801	-0.14%
2024/03/12	18.7	155.82	8.4	155.40	155.50	10.4	14,662	0.07%
2024/03/11	44.3	159.88	12	160.33	158.50	32.3	14,576	0.22%
2024/03/08	34.9	162.80	30.2	162.12	159.50	4.6	14,534	0.03%
2024/03/07	35.2	170.07	56.5	169.28	165.50	-21.3	14,464	-0.15%
2024/03/06	37	171.63	14.6	171.30	172.00	22.4	14,393	0.16%
2024/03/05	12.4	168.58	217.5	168.09	169.50	-205.1	14,335	-1.43%	大賣/鉅額交易
2024/03/04	83.4	171.50	64	171.21	172.00	19.4	14,308	0.14%
2024/03/01	242.6	161.53	91.1	156.82	163.00	151.5	13,957	1.09%	大買/鉅額交易
2024/02/29	42.3	170.04	45.3	170.11	171.50	-3	13,399	-0.02%
2024/02/27	291	171.30	103.1	171.10	170.00	187.9	13,349	1.41%	大買/大賣/鉅額交易
2024/02/26	75.1	174.81	78	174.60	175.50	-2.9	13,207	-0.02%
2024/02/23	107.7	173.08	94.5	171.66	169.50	13.3	13,015	0.10%	大買/
2024/02/22	32.3	171.40	116	171.19	173.50	-83.7	12,929	-0.65%	大賣/
2024/02/21	30.3	167.22	40.8	166.37	166.50	-10.5	12,837	-0.08%
2024/02/20	26.2	163.24	98.2	162.84	164.50	-72	12,881	-0.56%
2024/02/19	68.3	164.09	64.5	163.66	163.50	3.8	12,921	0.03%
2024/02/16	43	167.48	56	166.36	163.00	-13	12,993	-0.10%
2024/02/15	97.1	176.12	95.1	173.76	172.50	2	13,071	0.02%
2024/02/05	31.5	171.62	122	169.51	171.00	-90.5	12,948	-0.70%	大賣/
2024/02/02	72.6	178.37	253.7	176.40	172.50	-181.1	12,773	-1.42%	大賣/鉅額交易
2024/02/01	101.4	170.55	138	172.30	173.00	-36.6	12,144	-0.30%	大買/大賣/
2024/01/31	43.5	159.87	41.6	159.54	158.00	2	11,969	0.02%
2024/01/30	89.5	160.77	45.2	158.90	160.00	44.2	12,049	0.37%
2024/01/29	63.4	154.07	28	154.18	151.50	35.3	12,000	0.29%
2024/01/26	13.4	149.48	78.6	148.04	149.50	-65.3	11,911	-0.55%
2024/01/25	33.3	154.14	37.9	153.47	152.50	-4.5	11,796	-0.04%
2024/01/24	17.6	153.25	89.8	152.46	152.50	-72.2	11,911	-0.61%
2024/01/23	42	157.34	44	156.18	155.00	-2.1	11,812	-0.02%
2024/01/22	60.5	153.60	49.5	152.90	156.00	11	11,625	0.09%
2024/01/19	82.8	146.14	101.3	144.36	142.00	-18.5	11,140	-0.17%	大賣/
2024/01/18	85	146.55	170.8	146.27	146.00	-85.8	10,885	-0.79%	大賣/
2024/01/17	188.6	142.50	85.7	143.16	147.00	103	10,285	1.00%	大買/鉅額交易
2024/01/16	37.5	132.69	50	131.98	134.50	-12.5	9,519	-0.13%
2024/01/15	34	127.96	27.6	128.34	127.00	6.5	9,177	0.07%
2024/01/12	51	129.36	68.7	127.70	127.50	-17.7	9,016	-0.20%
2024/01/11	63.3	127.92	50.3	126.83	126.50	13	8,536	0.15%
2024/01/10	77.6	119.94	28.4	119.36	119.00	49.1	8,185	0.60%
2024/01/09	79	115.33	77.4	115.06	114.50	1.6	8,200	0.02%
2024/01/08	7.2	115.20	1	114.50	113.50	6.2	8,291	0.07%
2024/01/05	3	117.33	8	116.00	117.00	-5	8,419	-0.06%
2024/01/04	10.1	116.15	3.9	115.86	114.50	6.2	8,563	0.07%
2024/01/03	15.5	115.78	16.1	115.94	117.50	-0.6	8,668	-0.01%
2024/01/02	29	112.34	3	111.50	111.50	26	8,814	0.29%
2023/12/29	2.1	112.79	5	113.90	112.50	-2.9	9,380	-0.03%
2023/12/28	9.1	115.90	3.2	115.28	113.50	5.9	9,535	0.06%
2023/12/27	10.2	118.69	11	118.59	119.00	-0.8	9,758	-0.01%
2023/12/26	28	117.84	20	117.63	118.00	8	10,180	0.08%
2023/12/25	36.4	116.47	46.7	117.11	117.00	-10.3	11,245	-0.09%
2023/12/22	7.4	115.24	6	115.92	116.00	1.4	11,705	0.01%
2023/12/21	16.1	113.61	4	114.13	113.50	12.1	11,817	0.10%
2023/12/20	2	113.25	18.9	114.40	113.00	-16.9	11,992	-0.14%
2023/12/19	5	111.10	3	111.16	111.00	2	12,528	0.02%
2023/12/18	6.1	111.83	0.9	112.22	111.50	5.2	13,275	0.04%
2023/12/15	8.9	115.08	18	112.89	112.00	-9.1	13,628	-0.07%
2023/12/14	9.3	117.32	7.2	117.68	116.50	2.1	14,077	0.01%
2023/12/13	162	119.82	46.4	119.44	120.00	115.6	14,084	0.82%	大買/鉅額交易
2023/12/12	4.1	119.38	1.1	118.09	119.00	3	14,033	0.02%
2023/12/11	44.1	116.14	5	115.90	117.00	39.1	13,958	0.28%
2023/12/08	37.6	115.06	3.1	114.51	114.00	34.6	13,915	0.25%
2023/12/07	45.5	118.03	15	117.00	117.00	30.5	13,878	0.22%
2023/12/06	2	118.51	11	118.77	118.00	-9	13,820	-0.06%
2023/12/05	5.6	115.51	2	115.25	116.00	3.6	13,772	0.03%
2023/12/04	18.7	115.00	18	115.61	114.50	0.7	13,739	0.00%
2023/12/01	13.2	118.46	3	118.67	118.00	10.2	13,693	0.07%
2023/11/30	22.2	118.43	2.2	118.73	118.50	20	13,690	0.15%
2023/11/29	25.5	119.64	10.3	119.87	118.50	15.2	13,619	0.11%
2023/11/28	6.5	116.35	3	116.00	116.50	3.5	13,450	0.03%
2023/11/27	7	115.64	17.1	116.39	115.00	-10	13,386	-0.07%
2023/11/24	9.9	113.21	6	114.25	112.50	3.9	13,280	0.03%
2023/11/22	6.1	114.75	4	115.13	114.00	2.1	13,163	0.02%
2023/11/21	6	116.08	2	116.25	115.00	4	13,120	0.03%
2023/11/20	7.2	117.24	11.3	117.79	116.50	-4.1	13,054	-0.03%
2023/11/17	18.4	116.47	57.7	116.88	114.00	-39.3	12,949	-0.30%
2023/11/16	5.7	122.76	41	119.09	118.50	-35.3	12,798	-0.28%
2023/11/15	71.1	123.59	78.9	123.61	124.50	-7.8	12,652	-0.06%
2023/11/14	103.2	125.63	53	125.77	125.50	50.2	12,392	0.41%	大買/
2023/11/13	37.7	126.63	100	125.63	125.00	-62.3	12,044	-0.52%
2023/11/10	19	142.00	14.2	139.86	138.50	4.8	11,813	0.04%
2023/11/09	75.3	143.29	50.2	143.82	144.50	25.1	11,661	0.22%
2023/11/08	127.3	151.81	86.1	149.23	149.50	41.2	11,420	0.36%	大買/
2023/11/07	110.1	142.43	108	142.25	148.50	2.1	11,018	0.02%	大買/大賣/
2023/11/06	78.8	133.12	69.7	133.08	135.00	9.2	10,699	0.09%
2023/11/03	105	123.86	122.2	125.16	125.00	-17.2	10,326	-0.17%	大買/大賣/
2023/11/02	15	121.03	46	120.20	123.50	-31	10,218	-0.30%
2023/11/01	106.1	120.95	44.2	122.65	120.00	61.9	10,111	0.61%	大買/
2023/10/31	21.3	118.68	55.1	119.10	118.50	-33.8	9,827	-0.34%
2023/10/30	20	117.58	22	117.00	117.50	-2	9,701	-0.02%
2023/10/27	13	112.08	5	112.80	111.50	8	9,528	0.08%
2023/10/26	9	109.67	4.3	110.49	110.50	4.7	9,483	0.05%
2023/10/25	6.1	112.68	0.1	113.00	112.50	6	9,372	0.06%
2023/10/24	3	113.17	3	113.00	112.50	0	9,343	0.00%
2023/10/23	8	114.25	20.1	113.62	114.00	-12.1	9,318	-0.13%
2023/10/20	6	115.50	9.5	115.16	115.00	-3.5	9,278	-0.04%
2023/10/19	15	115.93	30.5	114.87	116.00	-15.5	9,248	-0.17%
2023/10/18	26	115.19	59.1	115.46	115.00	-33.1	9,152	-0.36%
2023/10/17	176.1	118.72	89.2	119.62	118.00	86.9	9,055	0.96%	大買/
2023/10/16	99.2	117.70	35	116.87	118.00	64.2	8,801	0.73%
2023/10/13	45.6	116.23	40.7	115.57	115.50	4.9	8,684	0.06%
2023/10/12	49	118.82	17.6	119.12	119.00	31.4	8,531	0.37%
2023/10/11	36.7	118.03	94.2	117.76	118.00	-57.5	8,363	-0.69%
2023/10/06	107.4	116.95	53.4	116.84	116.50	54	8,172	0.66%	大買/
2023/10/05	201.4	118.80	200.2	119.93	119.00	1.2	7,900	0.02%	大買/大賣/
2023/10/04	20.1	111.55	17.1	110.36	111.50	3	7,272	0.04%
2023/10/03	38.2	111.04	61	110.96	112.00	-22.9	7,051	-0.32%
2023/10/02	66.2	109.37	103	109.09	110.00	-36.8	6,767	-0.54%	大賣/
2023/09/28	177.5	107.57	297.7	108.65	111.50	-120.2	6,309	-1.90%	大買/大賣/鉅額交易
2023/09/27	28.1	99.77	78.6	99.90	104.50	-50.5	5,250	-0.96%
2023/09/26	40	95.73	22	95.81	95.00	18	4,708	0.38%
2023/09/25	49	95.12	40.5	94.61	96.20	8.5	4,503	0.19%
2023/09/22	94.2	98.23	148.8	98.52	96.00	-54.6	4,222	-1.29%	大賣/
2023/09/21	176.4	99.57	116.2	99.28	103.00	60.2	3,587	1.68%	大買/大賣/
2023/09/20	28	96.78	107.6	98.98	100.00	-79.6	2,731	-2.91%	大賣/
2023/09/19	73.3	94.29	157	93.00	91.00	-83.7	2,290	-3.66%	大賣/
2023/09/18	1	88.60	411	88.60	88.60	-410	1,693	-24.21%	大賣/鉅額交易
2023/09/15	0	0.00	13.5	80.60	80.60	-13.5	1,606	-0.84%
2023/09/13	0	0.00	0.1	73.50	73.30	-0.1	1,586	0.00%
2023/09/12	10	72.71	2	73.30	72.60	8	1,585	0.50%
2023/09/11	47.1	73.92	0	0.00	74.20	47.1	1,570	3.00%
2023/09/08	45	73.92	15	73.88	74.00	30	1,555	1.93%
2023/09/07	46.5	73.22	2	73.40	73.90	44.5	1,545	2.88%
2023/09/06	274	73.10	0	0.00	73.10	274	1,535	17.84%	大買/鉅額交易
2023/09/05	0.1	71.90	2.1	72.31	72.70	-2.1	1,528	-0.13%
2023/09/04	312	72.11	1.1	71.99	72.20	310.9	1,522	20.41%	大買/鉅額交易
2023/09/01	0	0.00	2	69.05	69.60	-2	1,494	-0.13%
2023/08/31	1	68.00	2	68.00	68.10	-1	1,497	-0.07%
2023/08/30	20	68.12	27	67.94	68.10	-7	1,493	-0.47%
2023/08/28	40	67.95	1	68.00	68.00	39	1,493	2.61%
2023/08/25	0	0.00	5.5	68.56	68.00	-5.5	1,507	-0.36%
2023/08/24	1	68.50	0	0.00	68.80	1	1,509	0.07%
2023/08/23	0.1	68.80	0	0.00	68.90	0.1	1,508	0.00%
2023/08/22	2	68.30	0	0.00	68.30	2	1,492	0.13%
2023/08/21	0	0.00	17	66.91	67.00	-17	1,480	-1.15%
2023/08/18	17	65.49	10	67.15	65.10	7	1,468	0.48%
2023/08/17	10	71.40	8	71.68	71.40	2	1,411	0.14%
2023/08/15	1	71.99	0	0.00	71.70	1	1,329	0.08%
2023/08/14	5.1	71.60	0	0.00	71.30	5.1	1,293	0.39%
2023/08/11	4	73.00	4.5	72.30	73.00	-0.4	1,279	-0.03%
2023/08/10	44.2	73.85	8	73.86	73.30	36.2	1,254	2.88%
2023/08/09	52	73.73	109	73.90	74.00	-57	1,207	-4.72%	大賣/
2023/08/08	45	70.75	9	71.00	70.90	36	1,110	3.24%
2023/08/07	7	68.24	13	70.52	70.70	-6	1,085	-0.55%
2023/08/04	1	67.10	0	0.00	68.10	1	1,043	0.10%
2023/08/02	0	0.00	3.5	67.50	67.10	-3.5	1,034	-0.34%
2023/08/01	1	68.30	0	0.00	68.00	1	1,044	0.10%
2023/07/31	2	69.20	0	0.00	68.60	2	1,061	0.19%
2023/07/28	38	68.90	8	68.27	68.90	30	1,034	2.90%
2023/07/25	10	66.49	2	66.70	66.70	8	984	0.81%
2023/07/24	5	67.50	0	0.00	67.30	5	964	0.52%
2023/07/21	3	68.50	0.4	68.70	68.60	2.6	949	0.27%
2023/07/20	0	0.00	6.1	69.20	69.20	-6.1	952	-0.64%
2023/07/19	15	68.90	0	0.00	69.10	15	948	1.58%
2023/07/17	0	0.00	2	70.20	70.00	-2	930	-0.21%
2023/07/14	6	70.17	5	69.60	69.90	1	932	0.11%
2023/07/13	2.1	70.33	19	70.26	70.50	-16.9	924	-1.83%
2023/07/12	4	69.10	35	68.76	69.20	-31	892	-3.47%
2023/07/11	51.9	68.63	0	0.00	68.80	51.9	888	5.84%
2023/07/10	50.1	68.86	15.1	68.72	68.30	35	882	3.96%
2023/07/07	50	69.31	2	69.40	69.20	48	880	5.45%
2023/07/06	5.2	69.92	0	0.00	69.50	5.2	874	0.59%
2023/07/05	15	70.37	2	69.40	69.40	13	863	1.50%
2023/07/04	24	69.77	1	68.40	70.20	23	841	2.73%
2023/07/03	1.5	67.84	0	0.00	68.00	1.5	801	0.19%
2023/06/30	0.3	67.60	0.2	67.60	68.00	0.1	801	0.01%
2023/06/29	0.5	67.40	1	67.10	67.50	-0.5	811	-0.06%
2023/06/28	0.5	67.70	0	0.00	67.40	0.5	814	0.06%
2023/06/27	0	0.00	7	67.70	68.00	-7	794	-0.88%
2023/06/26	0	0.00	2	67.85	67.90	-2	793	-0.25%
2023/06/20	0.1	67.60	15	67.90	67.90	-14.9	786	-1.89%
2023/06/19	1	67.50	9	67.72	67.80	-8	781	-1.02%
2023/06/16	1	67.50	5.5	67.17	67.00	-4.5	769	-0.58%
2023/06/15	0.2	67.30	1	67.30	67.20	-0.8	760	-0.11%
2023/06/14	0	67.60	0	0.00	67.60	0	760	0.00%
2023/06/13	6	67.80	10	67.90	67.80	-4	760	-0.53%
2023/06/12	2.1	67.70	1	68.00	67.90	1.1	761	0.14%
2023/06/09	66	67.44	1	67.30	67.50	65	756	8.60%
2023/06/08	55	67.75	0	0.00	67.50	55	764	7.20%
2023/06/07	53	67.80	0	0.00	67.80	53	778	6.80%
2023/06/06	0	0.00	2.2	67.09	67.40	-2.2	775	-0.28%
2023/06/05	0	0.00	3	66.10	66.00	-3	762	-0.39%
2023/06/02	0	0.00	0.3	66.50	66.30	-0.3	770	-0.04%
2023/06/01	1	66.10	0	0.00	66.20	1	777	0.13%
2023/05/30	1	66.50	0	0.00	66.60	1	782	0.13%
2023/05/29	2	67.10	9	66.64	66.60	-7	812	-0.86%
2023/05/26	0	0.00	6	66.50	66.60	-6	877	-0.68%
2023/05/25	41	66.80	0	0.00	66.80	41	882	4.65%
2023/05/24	0	0.00	1	67.10	67.40	-1	887	-0.11%
2023/05/22	2.1	66.39	0	0.00	66.70	2.1	910	0.23%
2023/05/19	0	0.00	1	66.10	66.10	-1	907	-0.11%
2023/05/17	0.2	65.60	40	65.45	65.40	-39.9	911	-4.37%
2023/05/16	0	0.00	0.3	65.20	65.00	-0.3	912	-0.03%
2023/05/12	1	64.30	0	0.00	64.50	1	935	0.11%
2023/05/11	56	64.50	0	0.00	64.40	56	939	5.96%
2023/05/10	55	65.06	0	0.00	64.90	55	943	5.83%
2023/05/09	55	65.14	15	65.04	65.20	40	943	4.24%
2023/05/08	0.1	64.50	0	0.00	65.00	0.1	968	0.01%
2023/05/05	2.1	65.49	2	65.45	65.40	0.1	977	0.01%
2023/05/04	20	67.26	0	0.00	67.10	20	971	2.06%
2023/04/27	11	66.17	0	0.00	66.40	11	1,049	1.05%
2023/04/26	0	0.00	1	65.30	66.20	-1	1,054	-0.09%
2023/04/25	1	66.10	0	0.00	65.70	1	1,050	0.10%
2023/04/24	0.1	66.30	3.5	66.23	66.00	-3.4	1,045	-0.33%
2023/04/21	5	66.20	10	66.52	66.20	-5	1,058	-0.47%
2023/04/20	1	67.30	17	67.41	67.10	-16	1,061	-1.51%
2023/04/19	0	0.00	12	68.03	68.20	-12	1,053	-1.14%
2023/04/18	0.2	68.38	5	68.40	68.50	-4.8	1,042	-0.46%
2023/04/17	1	67.50	0	0.00	67.70	1	1,031	0.10%
2023/04/14	0.1	67.30	1	67.40	67.40	-0.9	1,034	-0.09%
2023/04/13	0	0.00	11	67.54	67.30	-11	1,035	-1.06%
2023/04/12	5.1	67.46	144	67.58	67.50	-138.9	1,034	-13.43%	大賣/鉅額交易
2023/04/11	54	67.89	8	68.00	67.80	46	1,034	4.44%
2023/04/10	55	67.83	0	0.00	67.50	55	1,048	5.25%
2023/04/07	74.1	67.52	7	67.49	67.50	67.1	1,048	6.40%
2023/04/06	10	67.56	11.5	67.17	67.40	-1.5	1,048	-0.14%
2023/03/30	2	67.00	0	0.00	67.20	2	1,117	0.18%
2023/03/29	5	66.68	0	0.00	66.70	5	1,170	0.43%
2023/03/28	0.1	66.20	4	66.15	66.10	-3.9	1,260	-0.31%
2023/03/27	0	0.00	9	66.59	66.60	-9	1,355	-0.66%
2023/03/24	2.2	66.71	8.5	66.72	66.30	-6.3	1,428	-0.44%
2023/03/23	1	67.00	11	66.70	66.90	-10	1,426	-0.70%
2023/03/22	1	66.60	14	66.69	66.70	-13	1,435	-0.91%
2023/03/21	0	0.00	5.5	66.46	66.50	-5.5	1,438	-0.38%
2023/03/16	5	65.60	0	0.00	65.60	5	1,470	0.34%
2023/03/15	10	66.20	4	66.70	66.20	6	1,479	0.41%
2023/03/14	0	0.00	9.5	66.48	66.30	-9.5	1,492	-0.64%
2023/03/13	13	66.56	3	66.40	66.90	10	1,515	0.66%
2023/03/10	5	66.36	4.5	66.30	66.70	0.5	1,518	0.03%
2023/03/09	59	66.49	6	66.65	66.70	53	1,519	3.49%
2023/03/08	53	66.14	0	0.00	66.30	53	1,528	3.47%
2023/03/07	53	65.90	4	65.78	66.10	49	1,538	3.19%
2023/03/06	1	65.60	1	65.60	65.60	0	1,540	0.00%
2023/03/03	0	0.00	1	65.20	65.40	-1	1,543	-0.06%
2023/03/01	0	0.00	4	64.10	64.10	-4	1,546	-0.26%
2023/02/24	4	64.75	0	0.00	65.00	4	1,517	0.26%
2023/02/23	1	67.40	5	67.28	67.30	-4	1,449	-0.28%
2023/02/22	5	66.90	0	0.00	67.00	5	1,468	0.34%
2023/02/20	1	67.50	28.5	67.22	67.60	-27.5	1,480	-1.86%
2023/02/15	0	0.00	18	65.52	65.20	-18	1,515	-1.19%
2023/02/14	0	0.00	1.5	65.73	65.60	-1.5	1,515	-0.10%
2023/02/13	1	65.70	0	0.00	65.70	1	1,531	0.07%
2023/02/10	0.5	66.40	0	0.00	65.80	0.5	1,540	0.03%
2023/02/09	54	66.47	0	0.00	66.40	54	1,541	3.50%
2023/02/08	54	66.88	0	0.00	66.60	54	1,556	3.47%
2023/02/07	59	66.14	0	0.00	66.50	59	1,562	3.78%
2023/02/06	1	66.00	0	0.00	66.00	1	1,585	0.06%
2023/02/03	1	66.90	0	0.00	66.90	1	1,576	0.06%
2023/02/02	0	0.00	7	65.86	65.90	-7	1,634	-0.43%
2023/02/01	1	65.40	5	65.34	65.40	-4	1,620	-0.25%
2023/01/11	57	63.44	0	0.00	63.60	57	1,636	3.48%
2023/01/10	57	62.87	0	0.00	62.80	57	1,667	3.42%
2023/01/09	57	61.70	0	0.00	61.70	57	1,696	3.36%
2022/12/29	20	61.06	0	0.00	61.10	20	1,868	1.07%
2022/12/28	2	61.60	0	0.00	61.60	2	1,893	0.11%
2022/12/27	0	0.00	1	61.90	62.20	-1	1,901	-0.05%
2022/12/23	3	62.33	0	0.00	62.70	3	1,940	0.15%
2022/12/21	9	61.86	0	0.00	61.70	9	1,893	0.48%
2022/12/20	29	63.54	0	0.00	61.70	29	1,835	1.58%
2022/12/19	0	0.00	1	64.40	64.20	-1	1,791	-0.06%
2022/12/16	0	0.00	1	61.90	62.90	-1	1,711	-0.06%
2022/12/12	0	0.00	2	62.45	62.50	-2	1,896	-0.11%
2022/12/09	57	63.29	0.5	63.10	63.40	56.5	1,948	2.90%
2022/12/08	60	62.52	0	0.00	62.70	60	1,954	3.07%
2022/12/07	58	62.54	0	0.00	62.30	58	1,975	2.94%
2022/12/02	0	0.00	2	62.90	63.50	-2	1,951	-0.10%
2022/12/01	0	0.00	1	63.10	63.00	-1	1,956	-0.05%
2022/11/22	1	59.80	0	0.00	60.30	1	2,016	0.05%
2022/11/17	0	0.00	1	60.60	60.70	-1	2,034	-0.05%
2022/11/15	1	60.10	1	60.40	60.60	0	2,028	0.00%
2022/11/11	3	60.20	0	0.00	60.10	3	2,032	0.15%
2022/11/10	61	59.00	0	0.00	58.80	61	2,033	3.00%
2022/11/09	62	59.13	1	59.40	59.40	61	2,041	2.99%
2022/11/08	67	58.50	4	58.35	58.20	63	2,046	3.08%
2022/11/03	2	57.20	0	0.00	57.20	2	2,087	0.10%
2022/10/31	4	58.20	0	0.00	58.30	4	2,172	0.18%
2022/10/28	0	0.00	1	61.40	61.40	-1	2,109	-0.05%
2022/10/27	0	0.00	5	62.10	61.80	-5	2,120	-0.24%
2022/10/26	1	61.30	1	61.30	61.90	0	2,134	0.00%
2022/10/25	4	61.70	0	0.00	61.70	4	2,147	0.19%
2022/10/24	0	0.00	10	63.05	62.30	-10	2,182	-0.46%
2022/10/21	0	0.00	5	63.00	62.30	-5	2,190	-0.23%
2022/10/20	8	62.60	10	62.40	63.20	-2	2,193	-0.09%
2022/10/19	12	62.67	5	63.00	62.50	7	2,178	0.32%
2022/10/18	10	61.98	16.5	62.03	61.80	-6.5	2,167	-0.30%
2022/10/14	10	62.16	5	62.30	61.40	5	2,121	0.24%
2022/10/12	58	61.80	5	62.30	61.70	53	2,112	2.51%
2022/10/11	57	62.93	2.4	62.42	62.80	54.6	2,098	2.60%
2022/10/07	57	61.80	5	62.00	61.70	52	2,063	2.52%
2022/10/06	0	0.00	15	61.67	61.60	-15	2,071	-0.72%
2022/10/05	4	61.40	0	0.00	61.40	4	2,100	0.19%
2022/10/03	3	59.70	14	59.25	59.70	-11	2,095	-0.53%
2022/09/30	0	0.00	2.5	58.40	58.80	-2.5	2,109	-0.12%
2022/09/28	4	58.60	2	58.60	58.40	2	2,179	0.09%
2022/09/27	6	59.30	0	0.00	59.30	6	2,211	0.27%
2022/09/26	6	59.23	0	0.00	58.80	6	2,235	0.27%
2022/09/21	0	0.00	45	59.70	59.70	-45	2,252	-2.00%
2022/09/20	0	0.00	0.1	60.50	60.30	-0.1	2,211	0.00%
2022/09/19	20	60.49	0	0.00	60.10	20	2,152	0.93%
2022/09/16	1.1	61.11	1	61.60	61.90	0.1	2,185	0.00%
2022/09/15	16	61.86	0	0.00	61.80	16	2,307	0.69%
2022/09/13	3	62.93	0	0.00	62.90	3	2,650	0.11%
2022/09/12	58	62.63	0.5	62.70	62.70	57.5	2,971	1.94%
2022/09/08	59	61.74	0	0.00	62.00	59	3,296	1.79%
2022/09/07	59	61.03	5	61.16	61.30	54	3,492	1.55%
2022/09/06	35	61.61	0	0.00	61.20	35	3,626	0.97%
2022/09/02	0	0.00	2	64.70	64.60	-2	3,681	-0.05%
2022/09/01	2	64.50	3	64.47	64.50	-1	3,742	-0.03%
2022/08/31	0	0.00	2	64.70	64.70	-2	3,767	-0.05%
2022/08/29	1	64.80	0.4	65.10	64.70	0.6	3,908	0.02%
2022/08/26	3	66.20	2	65.50	66.00	1	4,058	0.02%
2022/08/25	3	65.20	0	0.00	64.70	3	4,082	0.07%
2022/08/22	0.1	64.78	0	0.00	64.40	0.1	4,256	0.00%
2022/08/19	0.1	64.70	0	0.00	64.40	0.1	4,299	0.00%
2022/08/17	0.1	65.70	0	0.00	65.00	0.1	4,454	0.00%
2022/08/16	0.2	65.70	0	0.00	65.50	0.2	4,461	0.00%
2022/08/11	52	64.40	0	0.00	64.10	52	4,578	1.14%
2022/08/10	67	64.39	1	64.50	64.00	66	4,621	1.43%
2022/08/09	54.1	64.57	0	0.00	64.50	54.1	4,740	1.14%
2022/08/08	6	65.57	0	0.00	65.50	6	4,756	0.13%
2022/08/05	1.1	69.60	3	69.60	69.30	-2	4,710	-0.04%
2022/08/04	0	0.00	4	68.15	68.50	-4	4,763	-0.08%
2022/08/03	6	68.67	1	68.50	68.30	5	4,811	0.10%
2022/08/01	0	0.00	1	70.00	70.20	-1	4,938	-0.02%
2022/07/29	0	0.00	1	69.50	69.20	-1	5,033	-0.02%
2022/07/28	0	0.00	1	69.50	69.50	-1	5,100	-0.02%
2022/07/27	0	0.00	0.3	67.90	68.70	-0.3	5,273	-0.01%
2022/07/26	1	67.80	0	68.00	67.80	1	5,338	0.02%
2022/07/22	20	66.08	0	0.00	66.90	20	5,386	0.37%
2022/07/21	3	65.73	0	0.00	66.80	3	5,412	0.06%
2022/07/19	0	0.00	1	64.60	64.90	-1	5,527	-0.02%
2022/07/18	112	64.33	0	0.00	64.50	112	5,613	2.00%	大買/鉅額交易
2022/07/15	112	63.83	0	0.00	64.10	112	5,735	1.95%	大買/鉅額交易
2022/07/14	1	62.60	34	63.29	63.40	-33	5,877	-0.56%
2022/07/11	53	63.36	2	64.00	63.10	51	5,893	0.87%
2022/07/08	53	62.40	0	0.00	62.90	53	5,916	0.90%
2022/07/07	54	60.05	0	0.00	60.20	54	5,897	0.92%
2022/07/06	0	0.00	1	59.70	59.90	-1	5,903	-0.02%
2022/07/04	0	0.00	1	63.50	61.30	-1	5,826	-0.02%
2022/07/01	6	63.62	0.1	65.60	63.70	5.9	5,812	0.10%
2022/06/30	0	0.00	1	67.40	67.10	-1	5,788	-0.02%
2022/06/29	0	0.00	1	67.40	67.30	-1	5,775	-0.02%
2022/06/28	2	69.40	2	68.65	68.70	0	5,771	0.00%
2022/06/27	1	69.10	0	0.00	68.70	1	5,760	0.02%
2022/06/24	46.4	68.74	1	71.90	67.70	45.4	5,784	0.79%
2022/06/23	4	71.80	4	71.55	71.00	0	5,718	0.00%
2022/06/22	2	71.20	0	0.00	70.70	2	5,538	0.04%
2022/06/21	1	68.50	1.2	69.42	70.80	-0.2	5,358	0.00%
2022/06/20	16.2	69.70	133	70.51	68.00	-116.8	5,175	-2.26%	大賣/鉅額交易
2022/06/17	7	79.11	164	78.85	77.30	-157	4,855	-3.23%	大賣/鉅額交易
2022/06/16	67	79.89	102	80.50	79.90	-35	4,582	-0.76%	大賣/
2022/06/14	0	0.00	55.2	75.77	76.90	-55.2	4,261	-1.30%
2022/06/13	0	0.00	3	76.53	77.20	-3	4,204	-0.07%
2022/06/10	47	79.11	0.2	79.76	78.70	46.8	4,156	1.13%
2022/06/09	42	80.54	0	0.00	80.40	42	4,094	1.03%
2022/06/08	198	80.63	1	80.40	80.30	197	4,092	4.81%	大買/鉅額交易
2022/06/07	88	79.84	6	80.72	80.70	82	4,058	2.02%
2022/06/06	156	80.87	26	81.14	80.30	130	3,972	3.27%	大買/鉅額交易
2022/06/02	1	78.40	0	0.00	77.60	1	3,857	0.03%
2022/06/01	2.2	77.91	4	78.35	78.20	-1.8	3,826	-0.05%
2022/05/31	0	0.00	0.2	76.00	75.30	-0.2	3,743	0.00%
2022/05/30	1.2	76.01	1	75.60	76.00	0.2	3,723	0.00%
2022/05/27	2	75.50	4	75.33	75.20	-2	3,729	-0.05%
2022/05/26	4	75.25	7	75.20	75.00	-3	3,800	-0.08%
2022/05/25	2	72.90	8	74.11	74.90	-6	3,772	-0.16%
2022/05/24	0	0.00	1	72.63	72.10	-1	3,707	-0.03%
2022/05/23	2.1	73.09	0	0.00	72.40	2.1	3,734	0.06%
2022/05/20	7	73.59	2	73.00	73.60	5	3,740	0.13%
2022/05/19	17	72.00	9	71.73	72.00	8	3,762	0.21%
2022/05/18	9	72.28	5	72.38	72.20	4	3,875	0.10%
2022/05/17	10.2	71.09	0	0.00	71.00	10.2	3,984	0.25%
2022/05/13	0	0.00	1	68.70	68.60	-1	4,505	-0.02%
2022/05/11	49	68.82	1	68.90	68.70	48	4,538	1.06%
2022/05/10	49	68.30	0	0.00	68.90	49	4,525	1.08%
2022/05/09	49	67.25	0	0.00	67.20	49	4,480	1.09%
2022/05/06	1	68.10	0	0.00	67.80	1	4,487	0.02%
2022/05/05	1	69.00	1	69.40	69.60	0	4,548	0.00%
2022/05/04	1	68.10	0	0.00	68.00	1	4,550	0.02%
2022/05/03	4	69.80	0	0.00	69.80	4	4,464	0.09%
2022/04/29	0.1	72.00	0	0.00	71.80	0.1	4,481	0.00%
2022/04/28	0	0.00	2	70.75	71.50	-2	4,598	-0.04%
2022/04/27	17	70.10	0	0.00	70.10	17	4,667	0.36%
2022/04/26	1	72.50	0	0.00	72.80	1	4,786	0.02%
2022/04/25	2	70.10	2	70.00	70.10	0	4,783	0.00%
2022/04/21	12	73.19	12	73.86	73.80	0	4,752	0.00%
2022/04/20	32	73.51	39	73.97	74.30	-7	4,754	-0.15%
2022/04/19	3	78.20	6	79.22	78.20	-3	4,895	-0.06%
2022/04/18	10	77.60	0	0.00	77.60	10	4,963	0.20%
2022/04/12	1	77.60	1	77.80	77.50	0	5,042	0.00%
2022/04/11	41	78.31	0	0.00	78.20	41	5,098	0.80%
2022/04/08	42	76.93	0	0.00	77.20	42	5,157	0.81%
2022/04/07	40.5	77.65	1.5	77.37	77.10	39	5,313	0.73%
2022/04/06	1	78.50	2	78.60	78.50	-1	5,417	-0.02%
2022/04/01	20	79.30	6	79.23	79.30	14	5,449	0.26%
2022/03/31	1	81.20	0	0.00	79.30	1	5,508	0.02%
2022/03/30	5	81.46	1	82.00	81.70	4	5,464	0.07%
2022/03/29	0	0.00	2	81.95	81.40	-2	5,463	-0.04%
2022/03/28	4	81.30	9.5	81.35	82.30	-5.5	5,466	-0.10%
2022/03/25	3	83.33	0	0.00	83.20	3	5,431	0.06%
2022/03/24	7	84.74	0	0.00	85.00	7	5,434	0.13%
2022/03/22	0	0.00	2	84.75	84.70	-2	5,505	-0.04%
2022/03/21	6	86.48	1.2	85.92	85.80	4.8	5,504	0.09%
2022/03/18	26	86.55	27	86.89	86.90	-1	5,500	-0.02%
2022/03/17	4	84.50	4	84.70	84.90	0	5,451	0.00%
2022/03/16	59	82.23	0	0.00	82.60	59	5,466	1.08%
2022/03/15	0	0.00	3	84.60	83.80	-3	5,460	-0.05%
2022/03/14	0	0.00	1	85.00	85.70	-1	5,465	-0.02%
2022/03/11	13	84.10	0	0.00	84.10	13	5,464	0.24%
2022/03/10	41	84.57	1	84.60	84.80	40	5,458	0.73%
2022/03/09	42	82.40	0	0.00	82.10	42	5,429	0.77%
2022/03/08	43	80.90	0	0.00	80.40	43	5,415	0.79%
2022/03/07	1.5	80.60	3	81.40	81.60	-1.5	5,442	-0.03%
2022/03/04	1	83.20	0	0.00	83.30	1	5,396	0.02%
2022/03/03	0	0.00	1	85.00	85.00	-1	5,387	-0.02%
2022/03/02	10	83.95	2	84.00	83.90	8	5,383	0.15%
2022/03/01	0	0.00	4	85.00	85.00	-4	5,330	-0.08%
2022/02/25	4	84.45	6	84.47	83.00	-2	5,286	-0.04%
2022/02/24	13	86.92	5	86.14	86.90	8	5,175	0.15%
2022/02/23	1	86.60	6	87.37	87.80	-5	5,126	-0.10%
2022/02/22	3	86.47	1	86.60	85.80	2	5,085	0.04%
2022/02/21	5	85.68	33	86.56	86.50	-28	5,038	-0.56%
2022/02/18	29.2	84.69	30	85.69	85.60	-0.8	5,000	-0.02%
2022/02/17	28	88.79	16	86.75	86.20	12	4,920	0.24%
2022/02/16	35.2	91.06	25.2	90.69	89.90	10	4,778	0.21%
2022/02/15	71.2	96.82	77	95.48	89.80	-5.8	4,626	-0.13%
2022/02/14	31	96.22	24	96.59	96.20	7	4,161	0.17%
2022/02/11	6	90.83	12.3	90.26	90.50	-6.3	3,921	-0.16%
2022/02/10	42	88.91	6.5	89.49	88.30	35.5	3,833	0.93%
2022/02/09	40	89.22	9.1	89.41	89.60	30.9	3,830	0.81%
2022/02/08	42	88.27	1	88.20	89.50	41	3,810	1.08%
2022/02/07	14.3	88.82	20.6	88.24	89.40	-6.3	3,780	-0.17%
2022/01/26	38	88.20	521.2	87.80	85.00	-483.2	3,729	-12.95%	大賣/鉅額交易
2022/01/25	25	86.04	19	86.92	86.50	6	3,602	0.17%
2022/01/24	5	86.00	9.5	86.39	86.30	-4.5	3,512	-0.13%
2022/01/21	8	89.40	7	89.69	89.20	1	3,413	0.03%
2022/01/20	14	88.52	13	86.42	90.00	1	3,318	0.03%
2022/01/19	4	87.25	4	86.35	85.10	0	3,170	0.00%
2022/01/18	10	88.28	11	88.99	90.20	-1	3,068	-0.03%
2022/01/17	502	85.02	3	84.63	85.30	499	2,907	17.16%	大買/鉅額交易
2022/01/14	3	84.87	2	85.30	85.20	1	2,855	0.03%
2022/01/13	1	83.51	3	84.33	84.50	-2	2,791	-0.07%
2022/01/12	12.3	83.27	18	83.30	85.00	-5.7	2,749	-0.21%
2022/01/11	52	83.22	14	83.63	84.00	38	2,641	1.44%
2022/01/10	47	78.74	12	78.35	79.20	35	2,347	1.49%
2022/01/07	46	76.18	2	76.65	76.90	44	2,252	1.95%
2022/01/06	2	74.95	0	0.00	75.40	2	2,171	0.09%
2022/01/05	5	74.90	0.2	74.40	75.30	4.8	2,130	0.23%
2022/01/04	7	75.39	7	75.20	75.10	0	2,111	0.00%
2022/01/03	1	74.00	6	73.95	74.20	-5	2,049	-0.24%
2021/12/30	16	73.59	22	73.98	73.50	-6	1,965	-0.31%
2021/12/29	4	69.10	23	70.70	71.50	-19	1,810	-1.05%
2021/12/28	6	67.67	4	67.90	67.90	2	1,690	0.12%
2021/12/27	1	66.70	1	66.50	67.00	0	1,652	0.00%
2021/12/20	0	0.00	115	64.93	64.80	-115	1,549	-7.42%	大賣/鉅額交易
2021/12/17	1	65.80	1	65.60	65.10	0	1,521	0.00%
2021/12/16	1	64.30	236	64.40	64.30	-235	1,466	-16.02%	大賣/鉅額交易
2021/12/15	0	0.00	0.4	64.20	64.40	-0.4	1,485	-0.03%
2021/12/09	53	65.19	0.1	64.90	65.20	52.9	1,484	3.56%
2021/12/08	52	65.34	0	0.00	65.40	52	1,501	3.46%
2021/12/07	52	65.35	0	0.00	65.20	52	1,555	3.34%
2021/12/03	0.5	65.40	1	65.70	65.40	-0.5	1,601	-0.03%
2021/12/02	1	65.10	11	65.52	65.10	-10	1,617	-0.62%
2021/12/01	0	0.00	45	65.32	66.30	-45	1,632	-2.76%
2021/11/26	2	63.50	0	0.00	63.30	2	1,646	0.12%
2021/11/22	1	65.30	3	65.40	65.40	-2	1,710	-0.12%
2021/11/18	0	0.00	4	65.18	65.30	-4	1,722	-0.23%
2021/11/16	2	64.40	1	64.60	64.40	1	1,743	0.06%
2021/11/15	2	65.80	0	0.00	65.90	2	1,754	0.11%
2021/11/12	0	0.00	6	65.55	65.90	-6	1,769	-0.34%
2021/11/11	55	64.51	0.3	64.50	64.30	54.7	1,780	3.07%
2021/11/10	54	64.69	0	0.00	64.40	54	1,814	2.98%
2021/11/09	65	64.87	8	65.25	64.60	57	1,855	3.07%
2021/11/08	0	0.00	1.1	65.00	65.00	-1.1	1,901	-0.06%
2021/11/05	4	65.08	7	65.49	64.90	-3	1,957	-0.15%
2021/11/04	0	0.00	11	64.89	64.70	-11	2,023	-0.54%
2021/11/03	1	63.80	14	64.34	64.50	-13	2,105	-0.62%
2021/11/02	2.3	63.93	16	63.94	63.80	-13.7	2,099	-0.65%
2021/11/01	0	0.00	4	62.70	62.50	-4	2,068	-0.19%
2021/10/29	3	62.80	0	0.00	62.80	3	2,050	0.15%
2021/10/28	6	62.70	0.1	62.40	62.70	5.9	2,067	0.29%
2021/10/27	1	62.50	0	0.00	62.80	1	2,085	0.05%
2021/10/26	1	62.50	7	62.60	62.70	-6	2,125	-0.28%
2021/10/25	0	0.00	1.1	62.13	62.50	-1.1	2,147	-0.05%
2021/10/22	7	62.07	8.2	62.91	62.00	-1.2	2,179	-0.06%
2021/10/21	9	62.17	10	62.76	63.10	-1	2,182	-0.05%
2021/10/20	12	62.31	7	62.61	62.20	5	2,234	0.22%
2021/10/19	2	60.55	6	62.17	61.20	-4	2,223	-0.18%
2021/10/15	1.4	60.49	7	60.49	60.60	-5.6	2,208	-0.25%
2021/10/14	0	0.00	7	59.93	60.00	-7	2,232	-0.31%
2021/10/13	0	0.00	3	58.80	59.00	-3	2,256	-0.13%
2021/10/12	59	58.71	0	0.00	59.20	59	2,289	2.58%
2021/10/08	67	59.68	2	59.65	59.50	65	2,275	2.86%
2021/10/07	58	58.96	6	58.95	59.00	52	2,275	2.29%
2021/10/06	2	57.95	0	0.00	58.10	2	2,314	0.09%
2021/10/05	0	0.00	4	59.00	59.40	-4	2,305	-0.17%
2021/10/04	30	58.60	5	57.82	58.10	25	2,321	1.08%
2021/10/01	9	59.34	0.1	59.60	59.00	8.9	2,351	0.38%
2021/09/30	0	0.00	6	60.45	60.50	-6	2,395	-0.25%
2021/09/29	9	60.10	0	0.00	60.00	9	2,490	0.36%
2021/09/28	4.1	61.63	0	0.00	61.70	4.1	2,619	0.15%
2021/09/27	1.1	62.61	2	62.90	62.60	-0.9	2,630	-0.03%
2021/09/24	2	62.70	5	63.20	62.70	-3	2,634	-0.11%
2021/09/23	5	62.44	5.3	62.70	62.40	-0.3	2,648	-0.01%
2021/09/22	10	61.86	15.2	62.22	62.30	-5.2	2,639	-0.20%
2021/09/17	0	0.00	18	63.52	64.30	-18	2,605	-0.69%
2021/09/16	3	62.60	5	62.74	62.60	-2	2,601	-0.08%
2021/09/15	7	62.83	0	0.00	62.60	7	2,581	0.27%
2021/09/14	7	63.81	5	64.24	63.60	2	2,576	0.08%
2021/09/13	9	64.32	8	63.84	64.40	1	2,570	0.04%
2021/09/10	2	62.35	24	63.73	63.80	-22	2,548	-0.86%
2021/09/09	75	60.45	8.2	60.71	61.10	66.8	2,487	2.69%
2021/09/08	68	60.29	0.3	59.50	59.30	67.7	2,471	2.74%
2021/09/07	69	61.51	4	61.50	61.80	65	2,451	2.65%
2021/09/06	11	61.51	2	61.60	61.60	9	2,439	0.37%
2021/09/03	1	61.00	10	61.00	61.00	-9	2,415	-0.37%
2021/09/02	4	60.58	3	61.37	60.30	1	2,402	0.04%
2021/09/01	0	0.00	2	60.30	60.20	-2	2,367	-0.08%
2021/08/31	41	59.43	1	59.20	60.00	40	2,343	1.71%
2021/08/30	36	59.78	2	60.05	59.60	34	2,349	1.45%
2021/08/27	17	59.04	5	59.80	59.20	12	2,338	0.51%
2021/08/26	13	58.27	0	0.00	58.10	13	2,308	0.56%
2021/08/25	5	58.14	1	58.70	58.30	4	2,315	0.17%
2021/08/24	16	58.28	1	58.30	58.30	15	2,362	0.63%
2021/08/23	11	58.47	12	58.37	58.70	-1	2,384	-0.04%
2021/08/19	25	57.97	4	57.65	57.50	21	2,404	0.87%
2021/08/18	0	0.00	2	59.55	59.60	-2	2,371	-0.08%
2021/08/17	1	60.40	1	59.20	59.50	0	2,365	0.00%
2021/08/16	5	60.10	6.3	60.14	59.90	-1.3	2,332	-0.06%
2021/08/13	23.3	63.03	14.1	63.51	62.10	9.2	2,299	0.40%
2021/08/12	41	65.03	32	64.46	64.80	9	2,262	0.40%
2021/08/11	58	67.23	12.2	68.12	65.90	45.8	2,233	2.05%
2021/08/10	56.1	66.84	14.1	66.90	67.60	42.1	2,205	1.91%
2021/08/09	63	66.16	11.1	66.47	66.00	51.9	2,149	2.41%
2021/08/06	1.2	61.74	0	0.00	61.60	1.2	2,081	0.06%
2021/08/05	0	0.00	1	61.30	61.50	-1	2,173	-0.05%
2021/08/04	1.1	60.72	3	61.00	60.50	-1.9	2,242	-0.08%
2021/08/03	1	60.60	0	0.00	61.00	1	2,273	0.04%
2021/08/02	7	59.37	7	59.30	59.50	0	2,281	0.00%
2021/07/30	0	0.00	1	62.50	62.10	-1	2,293	-0.04%
2021/07/29	6	62.15	8.5	62.29	62.20	-2.5	2,265	-0.11%
2021/07/28	8	62.36	5	61.36	61.20	3	2,266	0.13%
2021/07/27	307	62.95	2	62.85	62.90	305	2,299	13.26%	大買/鉅額交易
2021/07/26	18.2	63.22	21	64.26	63.10	-2.8	2,358	-0.12%
2021/07/23	0	0.00	2	62.05	61.90	-2	2,360	-0.08%
2021/07/21	2	61.65	2	61.50	61.50	0	2,603	0.00%
2021/07/20	1	62.10	0	0.00	61.50	1	2,654	0.04%
2021/07/19	3	61.37	2	61.70	61.50	1	2,719	0.04%
2021/07/16	2	61.00	6	61.83	62.00	-4	2,970	-0.14%
2021/07/15	1	60.30	2	60.35	60.50	-1	3,111	-0.03%
2021/07/13	2	60.64	2	60.55	59.60	0	3,246	0.00%
2021/07/12	0	0.00	3	59.50	59.10	-3	3,206	-0.09%
2021/07/09	59	59.38	2.3	59.02	59.10	56.7	3,198	1.77%
2021/07/08	63.6	61.06	0	61.00	60.90	63.5	3,187	1.99%
2021/07/07	58	59.76	37	60.06	60.00	21	3,159	0.66%
2021/07/06	4	59.25	8.2	59.03	59.40	-4.2	3,124	-0.13%
2021/07/05	5.2	58.56	18	58.32	59.30	-12.8	3,047	-0.42%
2021/07/01	2	53.70	1	53.40	53.50	1	2,897	0.03%
2021/06/30	0	0.00	1	53.60	53.70	-1	2,896	-0.03%
2021/06/29	2	53.90	0	0.00	53.90	2	2,889	0.07%
2021/06/25	11	54.02	0	0.00	53.90	11	2,912	0.38%
2021/06/24	10	54.20	0	0.00	54.30	10	2,917	0.34%
2021/06/21	5	54.00	0	0.00	53.80	5	2,919	0.17%
2021/06/18	4	54.40	0	0.00	54.50	4	2,920	0.14%
2021/06/17	2	54.40	0	0.00	54.30	2	2,921	0.07%
2021/06/16	1	54.10	0	0.00	54.30	1	2,930	0.03%
2021/06/11	1	54.60	0	0.00	54.70	1	2,933	0.03%
2021/06/10	63	54.30	1	54.50	54.50	62	2,941	2.11%
2021/06/09	64	54.02	0	0.00	53.80	64	2,947	2.17%
2021/06/08	65	54.17	0	0.00	54.20	65	2,955	2.20%
2021/06/07	0	0.00	3.1	53.61	54.10	-3.1	2,985	-0.10%
2021/06/04	3	54.50	1	54.40	54.50	2	2,986	0.07%
2021/06/03	2	55.15	1	55.00	55.20	1	2,987	0.03%
2021/06/02	1	55.50	0	0.00	55.50	1	2,992	0.03%
2021/06/01	1	55.70	5	55.32	55.70	-4	2,967	-0.13%
2021/05/31	0	0.00	1.1	54.29	54.30	-1.1	2,924	-0.04%
2021/05/28	0	0.00	2	54.05	54.20	-2	2,910	-0.07%
2021/05/27	7	52.09	5	53.00	53.20	2	2,893	0.07%
2021/05/26	2	52.40	0	0.00	52.60	2	2,919	0.07%
2021/05/25	3	52.33	0	0.00	52.30	3	2,926	0.10%
2021/05/24	1	51.30	2	50.90	51.30	-1	2,915	-0.03%
2021/05/21	6	50.72	0	0.00	50.80	6	2,927	0.20%
2021/05/19	3	50.93	0	0.00	50.80	3	2,961	0.10%
2021/05/17	6	46.55	0	0.00	47.50	6	2,993	0.20%
2021/05/14	1	49.95	0	0.00	50.10	1	2,955	0.03%
2021/05/13	37	48.71	7	48.96	49.35	30	2,921	1.03%
2021/05/12	0	0.00	2	49.23	50.30	-2	2,854	-0.07%
2021/05/11	65	52.61	0	0.00	52.10	65	2,783	2.34%
2021/05/10	64	53.79	0	0.00	53.90	64	2,750	2.33%
2021/05/07	65	53.88	16	53.71	54.10	49	2,733	1.79%
2021/05/06	0	0.00	15	53.17	53.10	-15	2,708	-0.55%
2021/05/05	4	53.05	3	53.00	52.90	1	2,686	0.04%
2021/05/04	3	52.53	7	52.03	52.30	-4	2,662	-0.15%
2021/05/03	2	53.90	20	54.12	54.00	-18	2,599	-0.69%
2021/04/29	1	54.30	6	54.12	54.90	-5	2,524	-0.20%
2021/04/28	15	54.99	4	54.65	54.30	11	2,451	0.45%
2021/04/27	1	52.70	1	53.00	52.60	0	2,257	0.00%
2021/04/26	11	53.54	2	53.30	53.60	9	2,207	0.41%
2021/04/23	1	53.80	0.5	53.20	53.80	0.5	2,148	0.02%
2021/04/22	28	54.02	7	53.67	53.00	21	2,075	1.01%
2021/04/21	2.6	51.63	36	50.83	51.60	-33.4	1,850	-1.80%
2021/04/20	33	48.38	5	48.00	51.70	28	1,711	1.64%
2021/04/19	1	47.20	1	47.20	47.15	0	1,606	0.00%
2021/04/12	0	0.00	20	45.70	45.70	-20	1,606	-1.25%
2021/04/09	29	46.68	243	46.76	46.40	-214	1,598	-13.39%	大賣/鉅額交易
2021/04/08	28	46.93	147	46.88	46.95	-119	1,614	-7.37%	大賣/鉅額交易
2021/04/07	28	46.78	0	0.00	46.95	28	1,610	1.74%
2021/04/01	0	0.00	1	47.00	47.00	-1	1,622	-0.06%
2021/03/31	2	47.13	0	0.00	47.15	2	1,611	0.12%
2021/03/30	0.6	47.10	5	47.08	47.50	-4.4	1,601	-0.27%
2021/03/29	2	46.65	1	46.55	46.90	1	1,572	0.06%
2021/03/26	0	0.00	10	46.35	46.40	-10	1,553	-0.64%
2021/03/23	0	0.00	0.3	46.35	46.10	-0.3	1,545	-0.02%
2021/03/22	1	46.40	0	0.00	46.45	1	1,551	0.06%
2021/03/18	1	46.75	2	46.80	46.80	-1	1,534	-0.07%
2021/03/17	5	46.50	0	0.00	46.55	5	1,537	0.33%
2021/03/16	9.2	46.62	0	0.00	46.75	9.2	1,539	0.60%
2021/03/15	10	46.05	0	0.00	46.20	10	1,544	0.65%
2021/03/11	31	45.53	0	0.00	45.50	31	1,526	2.03%
2021/03/10	32	45.06	1	45.10	45.00	31	1,514	2.05%
2021/03/09	30	44.88	0	0.00	44.85	30	1,506	1.99%
2021/03/05	0	0.00	1	44.35	44.40	-1	1,518	-0.07%
2021/03/04	1	44.20	1	44.45	44.65	0	1,558	0.00%
2021/03/03	1	44.60	1	44.40	44.80	0	1,544	0.00%
2021/03/02	12	44.67	1	45.45	44.50	11	1,534	0.72%
2021/02/26	9	44.60	15	44.53	44.75	-6	1,519	-0.39%
2021/02/25	31	44.26	0	0.00	44.50	31	1,477	2.10%
2021/02/24	1	44.20	0	0.00	44.30	1	1,476	0.07%
2021/02/23	8	44.20	5	43.85	44.35	3	1,457	0.21%
2021/02/22	0	0.00	6	44.27	44.50	-6	1,437	-0.42%
2021/02/19	37.1	42.99	0	0.00	43.05	37.1	1,391	2.66%
2021/02/18	32	43.33	63	43.30	43.35	-31	1,391	-2.23%
2021/02/17	34.1	42.76	43	42.97	43.05	-8.9	1,331	-0.67%
2021/02/05	0	0.00	1	41.70	41.40	-1	1,287	-0.08%
2021/02/03	16	41.95	3	41.90	41.70	13	1,310	0.99%
2021/02/02	3	41.55	0	0.00	41.65	3	1,288	0.23%
2021/01/21	0	0.00	1	41.00	40.85	-1	1,300	-0.08%
2021/01/20	1	40.80	0	0.00	40.40	1	1,289	0.08%
2021/01/15	57	42.66	0	0.00	42.30	57	1,250	4.56%
2021/01/14	287	42.94	1	43.10	42.80	286	1,293	22.11%	大買/鉅額交易
2021/01/13	86	41.84	1	42.00	42.05	85	1,240	6.85%
2021/01/12	0	0.00	2	41.80	41.55	-2	1,200	-0.17%
2021/01/11	34	41.64	145	41.30	41.70	-111	1,188	-9.34%	大賣/鉅額交易
2021/01/08	75	41.29	9	41.42	41.55	66	1,174	5.62%
2021/01/07	42	41.12	1	41.15	41.20	41	1,135	3.61%
2021/01/06	60	40.92	0	0.00	40.90	60	1,125	5.33%
2021/01/05	1	40.85	4	40.95	41.00	-3	1,106	-0.27%
2021/01/04	0	0.00	1	40.75	40.90	-1	1,104	-0.09%
2020/12/30	8	40.73	0	0.00	40.75	8	1,041	0.77%
2020/12/22	1	40.10	0	0.00	40.05	1	1,032	0.10%
2020/12/21	1	40.30	0	0.00	40.30	1	1,044	0.10%
2020/12/18	1	40.65	0	0.00	40.10	1	1,048	0.10%
2020/12/17	30	40.97	0	0.00	40.95	30	1,041	2.88%
2020/12/14	0	0.00	1	40.55	40.55	-1	1,024	-0.10%
2020/12/11	14	40.75	0	0.00	40.35	14	1,021	1.37%
2020/12/10	34	40.97	0	0.00	40.80	34	1,011	3.36%
2020/12/09	36	40.84	3	40.83	40.90	33	999	3.30%
2020/12/08	33	40.69	0	0.00	40.70	33	986	3.35%
2020/12/07	1	40.50	2	40.63	40.70	-1	991	-0.10%
2020/12/02	1	40.25	6	40.26	40.30	-5	980	-0.51%
2020/12/01	1	40.70	0	0.00	40.50	1	972	0.10%
2020/11/30	0	0.00	1	40.45	40.10	-1	956	-0.10%
2020/11/27	0	0.00	1	39.50	39.65	-1	915	-0.11%
2020/11/24	1	39.60	0	0.00	39.45	1	929	0.11%
2020/11/23	0	0.00	1	39.55	39.60	-1	928	-0.11%
2020/11/13	0	0.00	1	39.00	39.00	-1	1,083	-0.09%
2020/11/12	1	39.00	0	0.00	38.90	1	1,100	0.09%
2020/11/11	36	39.05	6	39.03	39.10	30	1,110	2.70%
2020/11/10	35	38.66	2	38.60	38.70	33	1,102	2.99%
2020/11/09	37.7	38.32	0	0.00	38.50	37.7	1,106	3.41%
2020/10/30	1	36.70	0	0.00	36.75	1	1,163	0.09%
2020/10/27	0	37.35	0	0.00	37.20	0	1,206	0.00%
2020/10/26	2	37.28	0	0.00	37.25	2	1,212	0.16%
2020/10/12	37	37.50	0	0.00	37.60	37	1,308	2.83%
2020/10/08	37	37.30	0	0.00	37.50	37	1,330	2.78%
2020/10/07	36	37.38	0	0.00	37.50	36	1,349	2.67%
2020/09/29	10	37.15	0	0.00	37.15	10	1,465	0.68%
2020/09/24	1	36.85	0	0.00	36.05	1	1,535	0.07%
2020/09/10	36	38.07	0	0.00	38.00	36	1,728	2.08%
2020/09/09	37	37.71	0	0.00	38.25	37	1,735	2.13%
2020/09/08	36	38.07	0	0.00	38.05	36	1,733	2.08%
2020/09/04	1	38.25	0	0.00	38.20	1	1,777	0.06%
2020/08/27	1	39.05	2	39.10	39.15	-1	1,847	-0.05%
2020/08/21	10	41.65	0	0.00	41.65	10	1,842	0.54%
2020/08/20	30	42.17	0	0.00	41.80	30	1,811	1.66%
2020/08/19	5	42.40	0	0.00	42.45	5	1,761	0.28%
2020/08/18	5	42.35	0	0.00	42.45	5	1,730	0.29%
2020/08/13	0.3	42.25	1	42.30	42.30	-0.7	1,714	-0.04%
2020/08/06	0	0.00	20	42.73	42.55	-20	1,659	-1.21%
2020/07/27	0	0.00	2	41.68	41.65	-2	1,703	-0.12%
2020/07/24	0	0.00	3	42.05	41.80	-3	1,732	-0.17%
2020/07/23	3	42.15	1	42.00	42.20	2	1,738	0.12%
2020/07/21	0	0.00	2	41.93	42.00	-2	1,790	-0.11%
2020/07/20	0	0.00	20	41.70	41.70	-20	1,780	-1.12%
2020/07/17	0	0.00	40	41.80	41.70	-40	1,791	-2.23%
2020/07/16	0	0.00	2	41.35	41.40	-2	1,788	-0.11%
2020/07/15	10	41.45	0	0.00	41.45	10	1,786	0.56%
2020/07/13	14	41.71	2	41.78	41.70	12	1,797	0.67%
2020/07/10	0	0.00	2	41.40	41.40	-2	1,804	-0.11%
2020/07/09	0	0.00	5	41.75	41.70	-5	1,791	-0.28%
2020/07/08	10	41.15	2	41.00	41.70	8	1,777	0.45%
2020/07/06	20	40.53	0	0.00	40.70	20	1,740	1.15%
2020/07/02	12	40.18	1	40.60	40.45	11	1,693	0.65%
2020/07/01	0	0.00	11	40.35	40.25	-11	1,665	-0.66%
2020/06/30	0	0.00	1	39.75	39.55	-1	1,613	-0.06%
2020/06/29	7	39.28	0	0.00	39.30	7	1,595	0.44%
2020/06/23	2	39.43	0	0.00	39.25	2	1,583	0.13%
2020/06/22	10	39.35	0	0.00	39.25	10	1,581	0.63%
2020/06/19	2	38.90	0	0.00	38.90	2	1,577	0.13%
2020/06/10	4	39.30	0	0.00	39.20	4	1,591	0.25%
2020/06/09	1	39.40	0	0.00	39.35	1	1,615	0.06%
2020/06/08	1	39.60	13.2	39.39	39.50	-12.2	1,641	-0.75%
2020/06/05	2	39.30	7	39.20	39.30	-5	1,642	-0.30%
2020/06/04	0	0.00	1	39.10	39.05	-1	1,654	-0.06%
2020/06/03	2	38.95	0	0.00	39.05	2	1,682	0.12%
2020/05/29	1	38.70	0	0.00	37.40	1	1,776	0.06%
2020/05/27	4	38.98	0	0.00	38.90	4	1,809	0.22%
2020/05/26	11	38.94	0	0.00	38.90	11	1,865	0.59%
2020/05/11	3	39.12	1	39.20	39.10	2	2,235	0.09%
2020/04/30	1	38.55	1	38.65	38.55	0	2,271	0.00%
2020/04/29	46	38.40	0	0.00	38.35	46	2,337	1.97%
2020/04/16	3	37.72	8	37.82	37.80	-5	3,219	-0.16%
2020/04/15	3	37.35	0	0.00	38.15	3	3,268	0.09%
2020/04/13	2	36.50	0	0.00	36.45	2	3,260	0.06%
2020/04/08	0	0.00	1	35.55	35.60	-1	3,366	-0.03%
2020/03/27	1	34.60	0	0.00	34.25	1	3,416	0.03%
2020/03/26	0	0.00	1	34.15	34.30	-1	3,419	-0.03%
2020/03/25	0	0.00	4	34.00	34.20	-4	3,438	-0.12%
2020/03/18	0	34.70	0	0.00	34.65	0	3,457	0.00%
2020/03/17	0	0.00	2	35.00	35.30	-2	3,462	-0.06%
2020/03/16	0	0.00	2	36.10	35.55	-2	3,442	-0.06%
2020/03/13	1	35.90	0	0.00	36.80	1	3,449	0.03%
2020/03/12	2	37.83	1	37.85	37.65	1	3,458	0.03%
2020/03/09	1	38.00	0	0.00	38.05	1	3,852	0.03%
2020/03/06	0	0.00	22	38.70	38.80	-22	3,937	-0.56%
2020/03/05	2	38.75	4	39.15	39.35	-2	4,011	-0.05%
2020/03/04	0	0.00	0.2	38.55	38.40	-0.2	4,005	0.00%
2020/03/03	5	38.65	1	38.65	38.60	4	4,082	0.10%
2020/03/02	5	38.55	0	0.00	38.45	5	4,164	0.12%
2020/02/27	5	38.40	0	0.00	38.20	5	4,276	0.12%
2020/02/26	5	38.15	0	0.00	38.05	5	4,309	0.12%
2020/02/25	1	38.00	0	0.00	37.95	1	4,387	0.02%
2020/02/24	2	38.28	0	0.00	38.00	2	4,446	0.04%
2020/02/18	1	38.45	0	0.00	38.55	1	4,815	0.02%
2020/02/17	0	0.00	1	38.95	38.80	-1	5,590	-0.02%
2020/02/12	1	38.05	0	0.00	38.10	1	5,543	0.02%
2020/02/11	1	37.60	0	0.00	37.65	1	5,534	0.02%
2020/01/31	0	0.00	151	37.99	38.30	-151	5,583	-2.70%	大賣/鉅額交易
2020/01/30	1	40.10	1	40.50	39.00	0	5,512	0.00%
2020/01/20	308	42.96	0	0.00	43.10	308	5,497	5.60%	大買/鉅額交易
2020/01/17	13	43.40	1	43.35	43.35	12	5,285	0.23%
2020/01/16	23	43.27	1.8	43.41	43.40	21.2	5,095	0.42%
2020/01/15	0	0.00	1	41.90	41.90	-1	4,660	-0.02%
2020/01/14	0	0.00	324	42.00	41.95	-324	4,678	-6.92%	大賣/鉅額交易
2020/01/13	1	41.40	176	41.75	41.85	-175	4,682	-3.74%	大賣/鉅額交易
2020/01/10	0	0.00	60	41.05	41.10	-60	4,698	-1.28%
2020/01/09	0	0.00	140	41.01	41.00	-140	4,712	-2.97%	大賣/鉅額交易
2020/01/08	221	40.76	1	41.05	40.65	220	4,821	4.56%	大買/鉅額交易
2020/01/03	480	42.39	0	0.00	42.15	480	4,868	9.86%	大買/鉅額交易
2020/01/02	0	0.00	5	42.36	42.40	-5	4,972	-0.10%
2019/12/31	1	42.00	0	0.00	42.10	1	5,193	0.02%
2019/12/30	0	0.00	2	41.73	41.85	-2	5,143	-0.04%
2019/12/27	1	41.45	1	41.50	41.60	0	5,131	0.00%
2019/12/26	42	41.85	0	0.00	41.25	42	5,128	0.82%
2019/12/25	1	41.75	0	0.00	41.75	1	5,112	0.02%
2019/12/23	1	41.25	0	0.00	41.25	1	5,109	0.02%
2019/12/18	1	41.00	0	0.00	41.10	1	5,079	0.02%
2019/12/17	0	0.00	1	41.05	41.10	-1	5,051	-0.02%
2019/12/09	1	41.10	0	0.00	40.85	1	4,966	0.02%
2019/12/05	4.3	40.93	1	41.00	41.05	3.3	4,904	0.07%
2019/12/04	1	42.50	2	42.58	42.50	-1	4,609	-0.02%
2019/12/03	0	0.00	174	42.73	42.75	-174	4,504	-3.86%	大賣/鉅額交易
2019/11/29	5	42.70	1	42.70	42.70	4	4,281	0.09%
2019/11/28	10	42.44	12	42.57	42.60	-2	4,179	-0.05%
2019/11/27	15	41.78	5	41.79	41.85	10	4,082	0.24%
2019/11/26	0	0.00	5	41.79	41.75	-5	4,029	-0.12%
2019/11/25	2	41.90	4	41.94	41.85	-2	3,969	-0.05%
2019/11/22	1	42.10	1	42.25	42.10	0	3,822	0.00%
2019/11/21	9	42.24	1	42.35	42.20	8	3,742	0.21%
2019/11/20	6	42.33	47	42.33	42.35	-41	3,647	-1.12%
2019/11/19	4	42.39	0	0.00	42.30	4	3,571	0.11%
2019/11/18	1	42.15	23	42.25	42.25	-22	3,463	-0.64%
2019/11/15	5	42.92	4	42.88	42.60	1	3,341	0.03%
2019/11/14	27	43.57	118	43.58	43.20	-91	3,082	-2.95%	大賣/
2019/11/13	0	0.00	3	39.70	39.70	-3	2,258	-0.13%
2019/11/12	0	0.00	1	35.65	36.10	-1	2,244	-0.04%
2019/11/11	2	35.33	0	0.00	35.40	2	2,177	0.09%
2019/11/07	0	0.00	100	35.12	35.05	-100	2,156	-4.64%
2019/11/05	3	35.00	0	0.00	35.00	3	2,103	0.14%
2019/11/04	1	35.00	0	0.00	35.10	1	2,104	0.05%
2019/10/31	2	34.78	0	0.00	34.80	2	2,093	0.10%
2019/10/30	1	34.85	2	34.80	34.90	-1	2,059	-0.05%
2019/10/25	2	34.98	7	35.05	34.80	-5	2,037	-0.25%
2019/10/24	4	35.09	0	0.00	35.25	4	1,984	0.20%
2019/10/21	3	35.10	0	0.00	35.00	3	1,903	0.16%
2019/10/18	1	35.05	3	34.98	35.00	-2	1,859	-0.11%
2019/10/15	1	34.60	0	0.00	34.70	1	1,654	0.06%
2019/10/14	2	34.80	0	0.00	34.75	2	1,613	0.12%
2019/10/08	5	35.19	1	35.20	35.00	4	1,523	0.26%
2019/10/07	15	36.38	1	36.55	35.90	14	1,374	1.02%
2019/10/03	11	38.30	0	0.00	38.35	11	1,139	0.97%
2019/09/27	1	38.90	0	0.00	38.75	1	1,155	0.09%
2019/09/26	3	39.13	1	39.30	39.10	2	1,156	0.17%
2019/09/25	0	0.00	50	39.12	39.20	-50	1,159	-4.31%
2019/09/23	1	39.60	0	0.00	39.60	1	1,175	0.09%
2019/09/20	1	39.40	41	39.49	39.50	-40	1,172	-3.41%
2019/09/16	1	39.05	0	0.00	39.20	1	1,146	0.09%
2019/09/12	0	0.00	24	39.07	39.05	-24	1,149	-2.09%
2019/09/11	1	39.00	46	39.00	39.00	-45	1,162	-3.87%
2019/08/29	60	38.00	0	0.00	38.00	60	1,170	5.13%
2019/08/27	37	40.22	0	0.00	40.20	37	1,105	3.35%
2019/08/21	98	40.51	0	0.00	40.55	98	1,073	9.13%
2019/08/08	25	40.47	5	40.40	40.50	20	1,074	1.86%
2019/08/06	2	39.60	0	0.00	39.60	2	1,093	0.18%
2019/08/02	1	39.80	0	0.00	39.75	1	1,133	0.09%
2019/07/31	0	0.00	23	40.59	40.50	-23	1,212	-1.90%
2019/07/30	0	0.00	3	40.80	40.75	-3	1,205	-0.25%
2019/07/25	0	0.00	1	41.05	41.05	-1	1,229	-0.08%
2019/07/23	0	0.00	6	41.00	40.95	-6	1,227	-0.49%
2019/07/22	21	40.68	1	40.70	40.75	20	1,217	1.64%
2019/07/19	1	40.65	0	0.00	40.60	1	1,215	0.08%
2019/07/18	5	40.20	0	0.00	40.20	5	1,208	0.41%
2019/07/16	1	40.50	40	40.30	40.20	-39	1,219	-3.20%
2019/07/15	6	40.50	0	0.00	40.35	6	1,211	0.50%
2019/07/08	4	40.08	1	40.15	40.20	3	1,270	0.24%
2019/07/04	4	40.09	0	0.00	40.10	4	1,271	0.31%
2019/07/03	5	40.05	0	0.00	40.25	5	1,279	0.39%
2019/07/02	0	0.00	1	40.30	40.30	-1	1,309	-0.08%
2019/07/01	0	0.00	2	40.55	40.45	-2	1,321	-0.15%
2019/06/28	6	40.15	1	40.10	39.95	5	1,308	0.38%
2019/06/27	30	39.92	0	0.00	40.00	30	1,309	2.29%
2019/06/25	1	39.95	0	0.00	39.95	1	1,321	0.08%
2019/06/24	1	39.95	0	0.00	39.90	1	1,325	0.08%
2019/06/19	0	0.00	25	39.55	39.45	-25	1,353	-1.85%
2019/06/11	25	38.83	0	0.00	38.90	25	1,392	1.80%
2019/05/23	1	37.85	0	0.00	37.85	1	1,534	0.07%
2019/05/16	1	38.40	0	0.00	38.20	1	1,696	0.06%
2019/05/13	51	38.71	1	38.55	38.55	50	1,678	2.98%
2019/05/10	2	39.15	2	39.50	39.20	0	1,646	0.00%
2019/05/09	6	39.73	14	39.69	39.50	-8	1,631	-0.49%
2019/05/02	0	0.00	9	41.21	41.40	-9	1,518	-0.59%
2019/04/30	1	40.75	0	0.00	40.80	1	1,487	0.07%
2019/04/29	2	40.80	0	0.00	40.75	2	1,492	0.13%
2019/04/26	2	40.90	0	0.00	40.90	2	1,485	0.13%
2019/04/23	2	41.00	0	0.00	40.95	2	1,516	0.13%
2019/04/18	15	41.15	0	0.00	40.60	15	1,547	0.97%
2019/04/11	1	40.95	2	41.25	41.20	-1	1,511	-0.07%
2019/04/08	1	40.50	0	0.00	40.55	1	1,470	0.07%
2019/04/01	5	40.80	1	40.75	40.80	4	1,392	0.29%
2019/03/29	150	40.68	0	0.00	40.65	150	1,379	10.87%	大買/鉅額交易
2019/03/28	0	0.00	1	40.45	40.55	-1	1,388	-0.07%
2019/03/26	5	40.50	0	0.00	40.50	5	1,414	0.35%
2019/03/18	4	40.16	0	0.00	40.25	4	1,374	0.29%
2019/03/14	1	40.25	0	0.00	40.25	1	1,352	0.07%
2019/03/12	1	40.00	3	39.97	39.90	-2	1,346	-0.15%
2019/03/11	1	39.75	0	0.00	39.90	1	1,329	0.08%
2019/03/08	1	39.35	0	0.00	39.35	1	1,329	0.08%
2019/03/06	3	39.85	1	39.80	39.80	2	1,305	0.15%
2019/02/27	0	0.00	1	40.00	40.10	-1	1,258	-0.08%
2019/02/26	0	0.00	1	40.15	40.10	-1	1,259	-0.08%
2019/02/25	0	40.20	0	0.00	40.15	0	1,253	0.00%
2019/02/21	2	39.88	5	40.25	40.00	-3	1,241	-0.24%
2019/02/20	0	0.00	39	40.58	40.25	-39	1,191	-3.27%
2019/02/18	1	41.75	1	41.90	41.85	0	1,103	0.00%
2019/02/14	1	41.45	0	0.00	41.50	1	1,099	0.09%
2019/01/21	32	40.22	0	0.00	40.30	32	1,148	2.79%
2019/01/16	1	40.00	1	40.15	40.15	0	1,152	0.00%
2019/01/14	0	0.00	1	39.40	39.40	-1	1,131	-0.09%
2019/01/07	1	38.75	0	0.00	38.65	1	1,186	0.08%
2019/01/04	1	38.45	0	0.00	38.50	1	1,200	0.08%
2019/01/03	1	38.70	0	0.00	38.65	1	1,278	0.08%
2018/12/28	1	38.70	0	0.00	38.80	1	1,296	0.08%
2018/12/27	2	38.65	0	0.00	38.65	2	1,332	0.15%
2018/12/19	0	0.00	14	39.04	39.10	-14	1,293	-1.08%
2018/12/18	85	39.27	0	0.00	39.20	85	1,277	6.65%
2018/12/12	1	39.90	0	0.00	39.95	1	1,293	0.08%
2018/12/04	0	0.00	91	40.76	40.80	-91	1,373	-6.63%
2018/12/03	0	0.00	101	40.59	40.80	-101	1,389	-7.27%	大賣/鉅額交易
2018/11/26	1	39.80	0	0.00	39.80	1	1,397	0.07%
2018/11/14	1	39.95	0	0.00	39.95	1	1,386	0.07%
2018/11/13	1	39.30	0	0.00	39.45	1	1,393	0.07%
2018/10/25	0	0.00	1	39.00	38.90	-1	1,712	-0.06%
2018/10/08	0	0.00	1	41.40	41.45	-1	1,487	-0.07%
2018/10/04	0	0.00	6	42.45	42.55	-6	1,451	-0.41%
2018/10/01	3	42.60	0	0.00	42.70	3	1,453	0.21%
2018/09/21	3	42.50	0	0.00	42.50	3	1,470	0.20%
2018/09/13	12	43.18	0	0.00	43.15	12	1,436	0.84%
2018/09/11	3	42.60	0	0.00	42.50	3	1,440	0.21%
2018/09/03	0	0.00	1	44.00	43.90	-1	1,330	-0.08%
2018/08/31	24	43.76	0	0.00	43.75	24	1,323	1.81%
2018/08/22	1	44.00	0	0.00	43.95	1	1,334	0.07%
2018/08/16	2	44.10	0	0.00	44.10	2	1,288	0.16%
2018/08/09	0	0.00	1	44.15	44.15	-1	1,142	-0.09%
2018/08/06	5	42.80	0	0.00	42.75	5	1,105	0.45%
2018/08/02	1	45.45	0	0.00	45.40	1	1,040	0.10%
2018/06/28	1	44.15	0	0.00	44.00	1	1,424	0.07%
2018/06/26	1	44.45	0	0.00	44.30	1	1,459	0.07%
2018/06/20	2	44.65	0	0.00	44.70	2	1,539	0.13%
2018/06/05	1	46.00	0	0.00	45.90	1	1,584	0.06%
2018/06/01	0.2	45.50	0	0.00	45.50	0.2	1,586	0.01%
2018/05/30	1	44.80	0	0.00	44.95	1	1,555	0.06%
2018/05/29	50	45.00	0	0.00	45.00	50	1,550	3.22%
2018/04/30	1	44.50	0	0.00	44.40	1	1,662	0.06%
2018/04/24	2	44.80	0	0.00	44.50	2	1,622	0.12%
2018/04/20	47	45.90	0	0.00	45.90	47	1,620	2.90%
2018/04/13	1	46.60	0	0.00	46.50	1	1,635	0.06%
2018/04/02	0	0.00	1	47.50	47.50	-1	1,504	-0.07%
2018/03/31	0	0.00	6.1	46.95	47.00	-6.1	1,460	-0.42%
2018/03/29	0	0.00	6	47.00	47.10	-6	1,424	-0.42%
2018/03/23	1	46.00	0	0.00	46.50	1	1,390	0.07%
2018/03/13	5	46.35	0	0.00	46.35	5	1,478	0.34%
2018/02/26	0	0.00	2	47.35	47.20	-2	1,575	-0.13%
2018/02/22	0	0.00	2	47.10	47.15	-2	1,565	-0.13%
2018/02/09	9	45.07	0	0.00	44.90	9	1,580	0.57%
2018/02/08	0	0.00	1	45.55	45.90	-1	1,518	-0.07%
2018/02/06	3	45.45	0	0.00	45.35	3	1,538	0.20%
2018/02/02	1	46.85	0	0.00	46.80	1	1,556	0.06%
2018/01/31	0	0.00	3	47.02	47.00	-3	1,600	-0.19%
2018/01/30	0	0.00	1	47.30	47.15	-1	1,626	-0.06%
2018/01/19	0	0.00	1	46.90	46.85	-1	1,658	-0.06%
2018/01/16	0	0.00	1	46.80	46.80	-1	1,646	-0.06%
2018/01/15	4	46.38	0	0.00	46.50	4	1,635	0.24%
2018/01/11	0	0.00	73	45.56	45.60	-73	1,605	-4.55%
2018/01/09	0	0.00	26	45.50	45.50	-26	1,619	-1.61%
2018/01/08	0	0.00	1	45.65	45.40	-1	1,675	-0.06%
2018/01/03	1	45.35	0	0.00	45.55	1	1,744	0.06%