TPK-KY (3673)-富邦券商分點個股進出

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

TPK-KY

(3673)

可現股當沖

股價
37.75
漲跌
▲1.05
漲幅
+2.86%
成交量
2,037張
產業
上市光電類股
548人加入追蹤

立即追蹤
本地時間:13:30

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

TPK-KY (3673)籌碼相關－富邦券商分點個股進出

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

富邦券商分點個股進出
富邦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
2024/04/26	1	38.00	3	37.70	37.75	-2	2,507	-0.08%
2024/04/25	4	36.90	0	36.90	36.70	4	2,507	0.16%
2024/04/24	11.7	36.91	0	0.00	37.15	11.7	2,521	0.46%
2024/04/23	0	0.00	1	36.00	36.45	-1	2,542	-0.04%
2024/04/22	2	36.00	10	36.45	36.00	-8	2,579	-0.31%
2024/04/19	0	0.00	22.5	36.47	36.30	-22.5	2,585	-0.87%
2024/04/18	28.5	37.80	0	0.00	37.70	28.5	2,577	1.11%
2024/04/17	0	0.00	2	37.05	37.00	-2	2,582	-0.08%
2024/04/16	0	0.00	48	37.25	37.25	-48	2,565	-1.87%
2024/04/15	0	0.00	5	38.89	38.05	-5	2,557	-0.20%
2024/04/12	2	39.10	1.5	38.83	38.80	0.5	2,563	0.02%
2024/04/11	0	0.00	6.8	39.63	39.45	-6.8	2,603	-0.26%
2024/04/10	12.1	40.30	0	0.00	40.35	12.1	2,595	0.47%
2024/04/09	3	38.85	2.1	38.61	38.60	0.9	2,554	0.03%
2024/04/08	0	0.00	0.4	38.60	38.65	-0.4	2,582	-0.02%
2024/04/03	10	39.58	0	0.00	39.10	10	2,546	0.39%
2024/04/02	18	38.64	0	0.00	38.60	18	2,462	0.73%
2024/04/01	6.6	37.88	0	0.00	38.10	6.6	2,394	0.28%
2024/03/29	5	36.85	4	36.68	36.85	1	2,312	0.04%
2024/03/28	22	37.05	0	0.00	36.90	22	2,288	0.96%
2024/03/27	0	0.00	2.6	36.30	36.45	-2.6	2,223	-0.12%
2024/03/26	4	36.18	37	36.33	35.95	-33	2,181	-1.51%
2024/03/25	11	36.46	5.3	36.20	36.25	5.7	2,128	0.27%
2024/03/22	42.2	35.64	0	0.00	35.65	42.2	2,092	2.02%
2024/03/21	33	35.00	0	0.00	35.10	33	2,047	1.61%
2024/03/20	0	0.00	12.2	33.91	33.90	-12.2	2,021	-0.60%
2024/03/19	8	34.28	2	33.95	34.25	6	2,012	0.30%
2024/03/15	3	34.00	16	33.98	34.15	-13	2,008	-0.65%
2024/03/14	0.9	34.86	7.2	34.28	34.45	-6.3	1,985	-0.32%
2024/03/13	0	0.00	18	34.49	34.85	-18	1,972	-0.91%
2024/03/12	25.6	34.87	0	0.00	35.05	25.6	1,957	1.31%
2024/03/11	0	0.00	33.5	34.06	33.85	-33.5	1,933	-1.73%
2024/03/08	15	35.33	0	0.00	34.90	15	1,884	0.80%
2024/03/07	0	0.00	0.8	35.00	34.85	-0.8	1,843	-0.04%
2024/03/06	11	35.96	2	34.60	34.85	9	1,813	0.50%
2024/03/05	2	35.40	0	0.00	35.05	2	1,745	0.11%
2024/03/04	0	0.00	5	35.00	35.00	-5	1,724	-0.29%
2024/03/01	6	35.32	10	35.35	35.15	-4	1,712	-0.23%
2024/02/29	13	35.05	7.2	34.96	34.95	5.8	1,718	0.34%
2024/02/23	0	36.30	2	35.93	35.65	-2	1,730	-0.12%
2024/02/22	4	36.70	2	36.90	36.70	2	1,706	0.12%
2024/02/21	1	36.95	1	36.80	36.65	0	1,699	0.00%
2024/02/20	0	0.00	29.5	36.79	36.95	-29.5	1,699	-1.74%
2024/02/19	16	37.95	2	37.95	37.50	14	1,693	0.83%
2024/02/16	21	36.99	10	36.97	37.35	11	1,662	0.66%
2024/02/15	7	34.79	0	0.00	34.60	7	1,558	0.45%
2024/02/05	2	34.40	16.7	34.55	34.45	-14.7	1,549	-0.95%
2024/02/02	0	0.00	41.4	35.23	34.80	-41.4	1,537	-2.69%
2024/02/01	0	0.00	8.6	35.59	35.50	-8.6	1,508	-0.57%
2024/01/31	0.4	35.80	0	0.00	35.70	0.4	1,501	0.03%
2024/01/30	8	36.67	48	36.30	36.15	-40	1,491	-2.68%
2024/01/29	14	36.69	30.2	36.68	36.90	-16.2	1,464	-1.11%
2024/01/26	12	37.01	1	36.35	36.35	11	1,447	0.76%
2024/01/25	47	36.75	5	36.30	36.50	42	1,376	3.05%
2024/01/24	38	36.79	1	36.70	36.70	37	1,352	2.73%
2024/01/23	1	35.60	1	35.40	35.30	0	1,301	0.00%
2024/01/19	6	36.23	5	36.10	35.60	1	1,289	0.08%
2024/01/18	31	35.60	10	35.21	35.70	21	1,266	1.66%
2024/01/17	2	34.85	11.4	35.28	34.80	-9.4	1,249	-0.75%
2024/01/16	7	36.58	1	36.25	36.10	6	1,219	0.49%
2024/01/12	1	36.30	0	0.00	35.35	1	1,165	0.09%
2024/01/11	6	36.00	5	35.30	36.30	1	1,146	0.09%
2024/01/10	0	0.00	5.9	35.28	35.05	-5.9	1,136	-0.51%
2024/01/09	0	0.00	10	36.11	35.80	-10	1,132	-0.88%
2024/01/08	0	0.00	31	36.69	36.50	-31	1,113	-2.78%
2024/01/05	8	38.49	0	37.60	37.40	8	1,096	0.73%
2024/01/04	13	37.40	11.4	36.87	37.05	1.6	1,012	0.16%
2024/01/03	7	37.98	9	37.45	37.25	-2	972	-0.21%
2024/01/02	19.3	38.17	0	0.00	38.10	19.3	907	2.13%
2023/12/28	13.1	36.48	0	0.00	36.50	13.1	829	1.58%
2023/12/26	8	35.58	0	0.00	35.65	8	809	0.99%
2023/12/22	0	0.00	20	34.71	34.30	-20	789	-2.53%
2023/12/20	0	0.00	5.2	34.46	34.55	-5.2	791	-0.66%
2023/12/19	0	0.00	10.2	34.64	34.40	-10.2	785	-1.30%
2023/12/15	19.3	35.70	31	35.55	35.30	-11.7	808	-1.45%
2023/12/14	0.2	35.05	0	0.00	35.05	0.2	802	0.02%
2023/12/13	0	0.00	2.9	34.93	34.70	-2.9	806	-0.36%
2023/12/12	26.2	35.18	0	0.00	35.15	26.2	829	3.16%
2023/12/11	0	0.00	30.1	34.77	34.80	-30.1	839	-3.59%
2023/12/08	5	35.05	0	0.00	34.75	5	840	0.59%
2023/12/07	4	35.29	9.4	35.20	35.25	-5.4	841	-0.64%
2023/12/06	1	36.00	1.1	35.72	35.50	-0.1	843	-0.01%
2023/12/05	6	36.18	0	0.00	36.00	6	842	0.71%
2023/12/04	0	0.00	0.8	36.00	35.85	-0.8	834	-0.10%
2023/12/01	4	35.69	14	35.67	35.50	-10	838	-1.19%
2023/11/29	1	35.70	1	35.60	35.50	0	854	0.00%
2023/11/28	3	35.55	3	35.40	35.60	0	870	0.00%
2023/11/27	0	0.00	21	35.17	35.05	-21	872	-2.41%
2023/11/24	13.5	36.44	0	0.00	36.05	13.5	867	1.56%
2023/11/21	0	0.00	0.1	35.10	34.90	-0.1	832	-0.01%
2023/11/20	28.5	35.35	0	0.00	35.35	28.5	835	3.42%
2023/11/17	9.3	35.07	0	0.00	35.20	9.3	834	1.11%
2023/11/16	27.4	34.85	6	34.70	34.85	21.4	842	2.54%
2023/11/15	0.2	33.70	0	0.00	33.95	0.2	832	0.02%
2023/11/14	0.2	33.00	0	0.00	33.20	0.2	836	0.02%
2023/11/07	1	33.35	0	0.00	33.25	1	974	0.10%
2023/11/03	0	0.00	1	32.80	32.75	-1	1,092	-0.10%
2023/10/30	0	0.00	17.8	32.61	32.35	-17.8	1,151	-1.54%
2023/10/26	0	0.00	0.4	32.17	32.00	-0.4	1,190	-0.03%
2023/10/20	0	0.00	8.1	32.25	32.35	-8.1	1,255	-0.65%
2023/10/19	0	0.00	45.7	32.91	32.70	-45.7	1,286	-3.55%
2023/10/18	0	0.00	16	33.34	33.15	-16	1,304	-1.23%
2023/10/17	0	0.00	2.6	34.12	33.75	-2.6	1,329	-0.20%
2023/10/16	0	0.00	1.3	34.46	34.40	-1.3	1,368	-0.09%
2023/10/13	228	34.90	0	0.00	34.90	228	1,439	15.83%	大買/鉅額交易
2023/10/04	0	0.00	5	33.90	34.00	-5	1,607	-0.31%
2023/10/03	0	0.00	0	34.45	34.35	0	1,641	0.00%
2023/10/02	8	34.22	25	34.19	34.20	-17	1,752	-0.97%
2023/09/27	1	33.50	0	0.00	33.55	1	1,869	0.05%
2023/09/26	5	34.00	4.5	33.74	33.75	0.5	1,952	0.03%
2023/09/25	11	34.15	0	0.00	34.20	11	2,043	0.54%
2023/09/21	0	0.00	19.2	33.36	33.40	-19.2	2,131	-0.90%
2023/09/20	4	34.23	0	0.00	34.10	4	2,146	0.19%
2023/09/19	0	0.00	5.4	34.53	34.35	-5.4	2,206	-0.25%
2023/09/18	10	34.40	0	0.00	34.60	10	2,360	0.42%
2023/09/15	0	0.00	8	34.73	34.55	-8	2,680	-0.30%
2023/09/14	10	35.05	0	0.00	35.30	10	2,747	0.36%
2023/09/13	0	0.00	0	34.85	34.80	0	2,804	0.00%
2023/09/12	3	34.55	4	34.56	34.50	-1	2,885	-0.03%
2023/09/08	0	0.00	5	35.07	35.05	-5	2,952	-0.17%
2023/09/06	0	0.00	8	35.25	35.15	-8	3,042	-0.26%
2023/09/05	4	35.53	0	0.00	35.55	4	3,162	0.13%
2023/09/04	19	35.66	0	0.00	35.50	19	3,339	0.57%
2023/09/01	8.4	35.21	0	0.00	35.20	8.4	3,496	0.24%
2023/08/31	0	0.00	24.2	34.67	34.65	-24.2	3,607	-0.67%
2023/08/25	0.1	34.65	0	0.00	34.35	0.1	4,034	0.00%
2023/08/24	4	34.48	0.8	34.31	34.30	3.2	4,091	0.08%
2023/08/16	14	34.41	0	0.00	34.50	14	4,380	0.32%
2023/08/10	0	0.00	10	35.40	35.40	-10	4,741	-0.21%
2023/08/08	0	0.00	3.9	38.19	38.10	-3.9	4,665	-0.08%
2023/08/07	0	0.00	11	38.64	38.85	-11	4,715	-0.23%
2023/08/04	1	38.80	0	0.00	38.90	1	4,781	0.02%
2023/08/02	5	38.50	2	39.08	38.35	3	4,876	0.06%
2023/08/01	5	39.05	0	0.00	39.15	5	4,892	0.10%
2023/07/31	0	0.00	20.2	39.71	39.15	-20.2	4,954	-0.41%
2023/07/28	0	0.00	21	39.99	39.90	-21	5,099	-0.41%
2023/07/27	15	40.37	0	0.00	40.45	15	5,096	0.29%
2023/07/26	9	40.20	0	0.00	39.75	9	5,089	0.18%
2023/07/25	0.3	39.70	0	0.00	39.60	0.3	5,107	0.01%
2023/07/24	10	39.35	5	39.60	39.40	5	5,107	0.10%
2023/07/21	12	40.05	0	0.00	40.10	12	5,091	0.24%
2023/07/20	10	40.95	0.6	41.10	40.80	9.4	5,113	0.18%
2023/07/19	5	40.15	0	0.00	40.00	5	5,127	0.10%
2023/07/18	10	40.35	1	41.50	40.15	9	5,194	0.17%
2023/07/17	10	42.05	0	0.00	41.80	10	5,365	0.19%
2023/07/12	2	42.53	0	0.00	42.05	2	5,992	0.03%
2023/07/07	5	43.19	2	44.05	43.10	3	6,198	0.05%
2023/07/06	7	45.55	15	45.61	45.30	-8	6,206	-0.13%
2023/07/05	15	46.03	12	45.88	45.55	3	6,179	0.05%
2023/07/04	0	0.00	1	45.50	45.55	-1	6,114	-0.02%
2023/07/03	20	45.67	4	45.00	45.35	16	6,039	0.26%
2023/06/30	9.9	43.86	0	0.00	44.30	9.9	5,949	0.17%
2023/06/29	10	43.75	0	0.00	43.90	10	5,909	0.17%
2023/06/28	3	43.60	0	0.00	43.25	3	5,876	0.05%
2023/06/27	6.1	43.38	0	0.00	43.05	6.1	5,870	0.10%
2023/06/26	3	45.28	44	44.40	43.95	-41	5,812	-0.71%
2023/06/21	0.1	44.75	0	0.00	45.05	0.1	5,673	0.00%
2023/06/20	3	43.05	10	42.55	42.70	-7	5,357	-0.13%
2023/06/16	0	0.00	161	41.72	41.85	-161	5,255	-3.06%	大賣/鉅額交易
2023/06/15	0	0.00	1	42.65	42.65	-1	5,181	-0.02%
2023/06/14	2	42.48	0	0.00	42.40	2	5,159	0.04%
2023/06/13	2	42.75	0	0.00	42.70	2	5,169	0.04%
2023/06/12	0	0.00	12	42.80	42.80	-12	5,144	-0.23%
2023/06/09	0	0.00	3	43.80	42.75	-3	5,135	-0.06%
2023/06/08	3	44.30	3	44.95	43.80	0	5,065	0.00%
2023/06/07	0	0.00	2	43.13	43.20	-2	4,933	-0.04%
2023/06/06	0	0.00	3	44.00	43.95	-3	4,808	-0.06%
2023/06/05	1	43.00	0	0.00	42.90	1	4,731	0.02%
2023/06/02	0	0.00	7	42.91	42.35	-7	4,735	-0.15%
2023/06/01	15	43.33	10	43.25	43.25	5	4,749	0.11%
2023/05/31	3	42.45	7	42.31	42.40	-4	4,545	-0.09%
2023/05/30	0	0.00	5	41.80	42.00	-5	4,518	-0.11%
2023/05/29	1	42.00	4	41.80	41.75	-3	4,490	-0.07%
2023/05/26	0	0.00	6	41.38	41.00	-6	4,527	-0.13%
2023/05/25	1	41.45	0	0.00	41.60	1	4,639	0.02%
2023/05/24	0	0.00	1	41.60	41.55	-1	4,706	-0.02%
2023/05/23	13.3	41.89	10	41.55	41.60	3.3	4,677	0.07%
2023/05/22	1	41.50	0	0.00	41.60	1	4,624	0.02%
2023/05/19	3	40.02	11	40.40	40.30	-8	4,515	-0.18%
2023/05/18	5	40.85	9	40.49	40.50	-4	4,443	-0.09%
2023/05/17	15	40.57	0	0.00	40.60	15	4,302	0.35%
2023/05/16	28.5	39.01	3.1	38.73	38.95	25.4	4,083	0.62%
2023/05/15	4	38.23	0	0.00	38.30	4	4,023	0.10%
2023/05/12	1	38.10	5	38.06	38.10	-4	4,004	-0.10%
2023/05/11	9	37.86	0	0.00	37.60	9	3,987	0.23%
2023/05/10	0	0.00	20	38.46	38.45	-20	3,927	-0.51%
2023/05/09	4.5	39.17	2	38.68	39.55	2.5	3,851	0.06%
2023/05/08	13	39.03	1	38.80	38.75	12	3,758	0.32%
2023/05/05	9	38.39	3	38.00	38.30	6	3,720	0.16%
2023/05/04	6	38.63	12	38.73	38.95	-6	3,654	-0.16%
2023/05/03	1	37.15	6	37.13	37.05	-5	3,480	-0.14%
2023/05/02	4	37.54	0	0.00	37.50	4	3,473	0.12%
2023/04/28	5	37.60	34	37.39	37.35	-29	3,468	-0.84%
2023/04/27	26	37.53	7	37.26	37.45	19	3,434	0.55%
2023/04/26	3	37.20	1	37.20	37.20	2	3,407	0.06%
2023/04/25	2	37.10	13.7	37.26	36.90	-11.7	3,382	-0.34%
2023/04/24	9	37.97	2	37.98	37.70	7	3,331	0.21%
2023/04/21	2	38.30	13.3	38.18	37.50	-11.3	3,281	-0.34%
2023/04/20	9	39.00	9	39.71	38.50	0	3,166	0.00%
2023/04/19	22	41.37	8	41.89	41.25	14	2,923	0.48%
2023/04/17	2	37.88	20	38.43	37.75	-18	2,264	-0.79%
2023/04/14	26	37.76	0	0.00	37.90	26	2,165	1.20%
2023/04/13	0	0.00	8	36.63	36.25	-8	1,988	-0.40%
2023/04/12	11	37.00	3	37.08	36.80	8	1,947	0.41%
2023/04/11	2	36.65	10	36.35	36.40	-8	1,843	-0.43%
2023/04/10	2	34.55	0	0.00	34.60	2	1,719	0.12%
2023/03/31	1	34.25	0	0.00	34.25	1	1,679	0.06%
2023/03/29	1	34.65	0	0.00	34.65	1	1,665	0.06%
2023/03/28	1	34.15	20	34.12	34.30	-19	1,666	-1.14%
2023/03/24	1	35.50	0	0.00	35.30	1	1,629	0.06%
2023/03/22	2	35.65	1	35.35	35.30	1	1,593	0.06%
2023/03/21	0	0.00	4.5	34.80	34.75	-4.5	1,549	-0.29%
2023/03/20	0	0.00	0	34.90	34.75	0	1,534	0.00%
2023/03/17	3	34.55	0	0.00	34.35	3	1,525	0.20%
2023/03/15	0	0.00	5.6	34.55	34.40	-5.6	1,467	-0.38%
2023/03/13	1	34.60	17	35.53	35.60	-16	1,411	-1.13%
2023/03/10	196	34.90	0.3	34.90	34.50	195.7	1,357	14.42%	大買/鉅額交易
2023/03/08	0	0.00	8	36.28	36.10	-8	1,277	-0.63%
2023/03/06	13	35.58	11	36.62	36.50	2	1,156	0.17%
2023/03/03	5	34.30	0	0.00	34.10	5	1,046	0.48%
2023/03/02	0	0.00	1	34.05	33.90	-1	1,037	-0.10%
2023/03/01	0	0.00	2	33.73	33.75	-2	1,000	-0.20%
2023/02/24	0	0.00	14	34.23	34.20	-14	970	-1.44%
2023/02/23	17.1	35.02	0	0.00	35.05	17.1	888	1.92%
2023/02/22	10	32.90	3	32.02	33.95	7	712	0.98%
2023/02/21	0	0.00	9	31.81	31.75	-9	604	-1.49%
2023/02/20	11	31.75	0	0.00	31.95	11	605	1.82%
2023/02/17	0	0.00	1	31.20	31.20	-1	600	-0.17%
2023/02/16	1	31.25	0	0.00	31.20	1	612	0.16%
2023/02/15	0	0.00	2.3	30.76	30.85	-2.3	621	-0.37%
2023/02/14	0	0.00	12	30.89	30.85	-12	624	-1.92%
2023/02/13	73	30.53	0	0.00	30.50	73	624	11.68%
2023/02/10	88	30.79	1	30.65	30.70	87	632	13.76%
2023/02/09	186	30.89	12	30.97	30.80	174	639	27.20%	大買/鉅額交易
2023/02/08	189.1	31.33	0	0.00	31.25	189.1	639	29.57%	大買/鉅額交易
2023/02/07	187	31.17	0	0.00	31.10	187	638	29.30%	大買/鉅額交易
2023/02/06	163	31.39	12	31.50	31.25	151	641	23.52%	大買/鉅額交易
2023/02/03	246	31.30	1	31.45	31.35	245	634	38.61%	大買/鉅額交易
2023/02/02	117.3	30.93	3	31.10	31.05	114.3	627	18.21%	大買/鉅額交易
2023/02/01	28.1	30.56	0	0.00	30.60	28.1	659	4.26%
2023/01/31	73	30.50	0	0.00	30.60	73	665	10.97%
2023/01/11	0	0.00	10	30.06	30.05	-10	709	-1.41%
2023/01/05	4	29.81	0	0.00	29.80	4	740	0.54%
2023/01/04	4	29.74	0	0.00	29.80	4	748	0.53%
2023/01/03	0	0.00	4	29.30	29.50	-4	765	-0.52%
2022/12/30	0	0.00	2	29.50	29.45	-2	788	-0.25%
2022/12/29	0	0.00	6	29.28	29.35	-6	791	-0.76%
2022/12/28	0	0.00	7.3	29.64	29.55	-7.3	794	-0.92%
2022/12/27	4	29.88	0	0.00	29.85	4	796	0.50%
2022/12/26	0	0.00	2	29.78	29.75	-2	802	-0.25%
2022/12/23	0	0.00	4	29.68	29.70	-4	810	-0.49%
2022/12/22	2	29.85	0	0.00	29.80	2	815	0.25%
2022/12/21	2	29.63	0	0.00	29.45	2	836	0.24%
2022/12/20	0	0.00	4	29.75	29.50	-4	843	-0.47%
2022/12/19	0	0.00	3	30.30	30.35	-3	856	-0.35%
2022/12/16	5	30.36	0	0.00	30.30	5	867	0.58%
2022/12/15	2	30.90	0	0.00	30.85	2	875	0.23%
2022/12/08	2	30.63	1	30.55	30.55	1	888	0.11%
2022/12/07	8	30.91	0	0.00	30.45	8	897	0.89%
2022/12/06	27.1	31.50	0	0.00	30.80	27.1	891	3.04%
2022/12/05	3	31.93	0.1	32.00	31.90	2.9	886	0.32%
2022/12/02	0	0.00	5	32.10	32.05	-5	888	-0.56%
2022/12/01	1	31.80	2	31.95	31.85	-1	892	-0.11%
2022/11/30	0	0.00	1	31.75	31.80	-1	891	-0.11%
2022/11/29	1	31.15	0	0.00	31.10	1	887	0.11%
2022/11/28	0	0.00	1.3	30.99	31.00	-1.3	892	-0.14%
2022/11/25	0	0.00	6	31.45	30.95	-6	913	-0.66%
2022/11/23	1	31.15	0	0.00	31.15	1	923	0.11%
2022/11/21	1	30.70	1.3	30.78	30.70	-0.3	1,051	-0.03%
2022/11/18	0	0.00	1.9	31.25	31.10	-1.9	1,075	-0.17%
2022/11/17	3.3	31.48	4	31.01	31.55	-0.7	1,091	-0.07%
2022/11/16	2	31.00	1	30.95	30.80	1	1,126	0.09%
2022/11/15	3	30.80	0	0.00	30.95	3	1,198	0.25%
2022/11/14	5	30.88	0	0.00	30.70	5	1,256	0.40%
2022/11/10	0	0.00	1.1	30.35	30.35	-1.1	1,242	-0.09%
2022/11/09	30	30.56	0	0.00	30.55	30	1,243	2.41%
2022/11/07	0	0.00	64	30.14	30.10	-64	1,274	-5.02%
2022/11/03	0	0.00	3	29.80	29.70	-3	1,276	-0.23%
2022/11/01	1	28.95	0	0.00	29.05	1	1,267	0.08%
2022/10/28	4	28.65	4	28.25	28.10	0	1,268	0.00%
2022/10/26	2	29.73	0	0.00	29.30	2	1,229	0.16%
2022/10/21	0	0.00	0.5	30.31	29.80	-0.5	1,222	-0.04%
2022/10/20	0	0.00	3	30.63	30.50	-3	1,219	-0.25%
2022/10/19	0	0.00	169	31.20	31.20	-169	1,218	-13.87%	大賣/鉅額交易
2022/10/18	2	31.55	0	0.00	31.60	2	1,208	0.17%
2022/10/17	4	31.23	2	30.75	31.40	2	1,207	0.17%
2022/10/14	5	31.55	0	0.00	31.65	5	1,210	0.41%
2022/10/13	0	0.00	1	30.45	29.80	-1	1,219	-0.08%
2022/10/12	1	31.05	3	30.42	31.05	-2	1,210	-0.17%
2022/10/11	1	31.30	1	31.55	30.95	0	1,208	0.00%
2022/10/07	0	0.00	0.3	32.70	32.60	-0.3	1,189	-0.02%
2022/09/30	0.1	31.35	0.5	30.90	31.55	-0.5	1,174	-0.04%
2022/09/29	3	31.05	0	0.00	30.90	3	1,169	0.26%
2022/09/28	0	0.00	7.4	31.40	30.60	-7.4	1,169	-0.63%
2022/09/27	1	32.20	0.2	31.90	32.25	0.8	1,153	0.07%
2022/09/26	0	0.00	6.6	32.73	32.15	-6.6	1,153	-0.57%
2022/09/23	0	0.00	3	34.37	34.20	-3	1,160	-0.26%
2022/09/22	3	34.35	3	34.20	34.30	0	1,171	0.00%
2022/09/21	0	0.00	1	35.00	34.90	-1	1,165	-0.09%
2022/09/19	0	0.00	2	34.80	34.85	-2	1,185	-0.17%
2022/09/15	0	0.00	3.1	35.17	35.10	-3.1	1,197	-0.26%
2022/09/12	3	35.82	1	35.80	35.95	2	1,209	0.17%
2022/09/08	2	35.35	5	35.30	35.45	-3	1,213	-0.25%
2022/09/06	8	34.76	5.3	34.54	34.55	2.8	1,214	0.23%
2022/09/05	4	35.00	0	0.00	34.85	4	1,213	0.33%
2022/09/02	4	35.60	0.3	35.75	35.45	3.7	1,207	0.31%
2022/09/01	1	35.60	9.1	35.73	35.60	-8.1	1,206	-0.67%
2022/08/31	0	0.00	6	36.47	36.35	-6	1,185	-0.51%
2022/08/30	5	36.65	5	36.41	36.35	0	1,181	0.00%
2022/08/29	8	36.28	25.2	36.48	36.05	-17.2	1,214	-1.42%
2022/08/26	23.5	37.98	0.6	37.90	37.50	22.9	1,183	1.93%
2022/08/25	6.1	36.65	5	36.34	36.85	1.1	1,090	0.10%
2022/08/24	6	36.28	15	36.14	36.00	-9	1,069	-0.84%
2022/08/23	8	36.88	0	0.00	36.40	8	1,050	0.76%
2022/08/22	21	36.96	0	0.00	36.35	21	1,010	2.08%
2022/08/19	1	36.30	18	34.92	36.10	-17	934	-1.82%
2022/08/17	0	0.00	2.2	33.83	33.80	-2.2	873	-0.25%
2022/08/16	13	34.23	0	0.00	33.90	13	879	1.48%
2022/08/12	0	0.00	4.3	34.34	34.10	-4.3	880	-0.49%
2022/08/11	10	35.20	48	35.21	35.35	-38	859	-4.42%
2022/08/10	18	34.79	0	0.00	34.80	18	852	2.11%
2022/08/09	46	34.45	0	34.30	34.45	46	852	5.39%
2022/08/08	0	0.00	6	34.10	34.25	-6	859	-0.70%
2022/08/05	13	34.23	4	34.11	34.35	9	873	1.03%
2022/08/04	8	33.44	0	0.00	33.50	8	910	0.88%
2022/08/03	20	33.95	1	33.85	33.75	19	913	2.08%
2022/08/02	0	0.00	9	34.26	34.10	-9	931	-0.97%
2022/08/01	9	34.37	8	34.06	34.75	1	963	0.10%
2022/07/27	3.1	34.51	0	0.00	34.70	3.1	983	0.32%
2022/07/26	2	33.90	0	0.00	33.85	2	978	0.20%
2022/07/25	7.2	33.73	0	0.00	33.80	7.2	983	0.73%
2022/07/22	2	33.63	0.3	33.70	33.60	1.7	994	0.17%
2022/07/21	1	33.60	13.1	33.52	33.65	-12.1	1,015	-1.19%
2022/07/20	4	34.69	8.1	34.97	34.55	-4.1	1,022	-0.40%
2022/07/19	7	34.62	2	34.55	34.85	5	1,020	0.49%
2022/07/18	182	34.70	0	0.00	34.70	182	1,017	17.89%	大買/鉅額交易
2022/07/15	0	0.00	0	34.55	34.15	0	1,017	0.00%
2022/07/14	0	34.13	2	34.20	34.40	-2	1,030	-0.19%
2022/07/13	8	34.37	0	0.00	34.15	8	1,035	0.77%
2022/07/12	0.1	33.15	0	33.45	33.20	0.1	1,040	0.01%
2022/07/11	4	34.21	4	34.26	34.10	0	1,039	0.00%
2022/07/08	0	0.00	2	33.93	34.05	-2	1,040	-0.19%
2022/07/07	1	33.10	0	0.00	33.30	1	1,042	0.10%
2022/07/06	0.8	32.95	1	32.50	32.30	-0.2	1,054	-0.02%
2022/07/05	7	32.66	0	0.00	33.15	7	1,100	0.64%
2022/07/04	0	0.00	7	32.10	32.20	-7	1,106	-0.63%
2022/07/01	5	33.70	0	0.00	32.35	5	1,134	0.44%
2022/06/30	0.1	34.71	9	34.75	34.65	-8.9	1,123	-0.79%
2022/06/29	9	34.70	0.5	34.70	34.85	8.5	1,119	0.76%
2022/06/28	2.1	34.92	20	34.80	35.00	-17.9	1,113	-1.61%
2022/06/27	19.3	34.97	4	34.50	35.10	15.3	1,115	1.37%
2022/06/24	5	33.84	0	0.00	33.50	5	1,097	0.46%
2022/06/22	0	0.00	2.1	33.26	33.00	-2.1	1,095	-0.19%
2022/06/21	1	33.35	0	0.00	34.15	1	1,096	0.09%
2022/06/16	0	0.00	18	35.20	34.25	-18	1,090	-1.65%
2022/06/14	1	34.40	0.2	34.25	34.40	0.8	1,112	0.07%
2022/06/13	1	34.55	10.3	34.37	34.35	-9.3	1,125	-0.83%
2022/06/10	24.7	35.21	0	0.00	35.20	24.7	1,135	2.18%
2022/06/08	8	35.05	0	0.00	34.75	8	1,140	0.70%
2022/06/07	3	36.02	19	35.54	35.20	-16	1,149	-1.39%
2022/06/06	17	34.64	0	0.00	34.80	17	1,115	1.52%
2022/06/02	1	33.75	0	0.00	34.00	1	1,134	0.09%
2022/05/30	1	34.05	0	0.00	34.05	1	1,163	0.09%
2022/05/24	0	0.00	0.1	33.30	33.00	-0.1	1,248	-0.01%
2022/05/23	0	0.00	2.3	33.25	32.90	-2.3	1,242	-0.18%
2022/05/20	2	33.05	0	0.00	33.25	2	1,251	0.16%
2022/05/19	0	0.00	11	31.95	32.25	-11	1,252	-0.88%
2022/05/18	10	32.90	0	32.75	32.90	10	1,250	0.80%
2022/05/16	2	32.25	0	0.00	32.15	2	1,263	0.16%
2022/05/13	1.2	31.95	0	0.00	31.95	1.2	1,262	0.10%
2022/05/10	1	31.45	0.3	31.80	31.90	0.7	1,230	0.06%
2022/05/09	2	31.80	0.5	32.67	31.85	1.5	1,214	0.13%
2022/05/06	0	0.00	10	33.20	33.30	-10	1,180	-0.85%
2022/05/05	6	34.60	0.1	34.45	34.20	5.9	1,167	0.51%
2022/05/04	0	34.20	0.1	34.48	34.20	-0.1	1,164	-0.01%
2022/05/03	2	34.20	8	34.13	34.20	-6	1,177	-0.51%
2022/04/29	7	34.73	0	0.00	34.35	7	1,190	0.59%
2022/04/28	1	34.20	0.1	34.26	34.10	0.9	1,201	0.07%
2022/04/27	0	0.00	3.1	34.07	34.05	-3.1	1,193	-0.26%
2022/04/25	0	0.00	1.1	35.13	35.05	-1.1	1,181	-0.09%
2022/04/22	1	36.35	0.1	36.40	36.35	0.9	1,166	0.08%
2022/04/21	0	36.60	9	37.00	36.65	-9	1,198	-0.75%
2022/04/20	0	0.00	21	36.27	36.55	-21	1,204	-1.74%
2022/04/15	0	0.00	0	35.80	35.75	0	1,295	0.00%
2022/04/12	0	0.00	1.2	35.46	35.85	-1.2	1,604	-0.07%
2022/04/11	3	36.63	0	0.00	36.10	3	1,606	0.19%
2022/04/08	0	0.00	1.2	35.28	35.15	-1.2	1,578	-0.07%
2022/04/07	0	0.00	2.4	35.39	35.20	-2.4	1,597	-0.15%
2022/04/06	2	36.00	0.1	36.15	36.00	1.9	1,573	0.12%
2022/04/01	0	0.00	0.1	36.90	36.65	-0.1	1,567	-0.01%
2022/03/31	2	37.18	0	0.00	37.15	2	1,583	0.13%
2022/03/28	4	37.21	0	0.00	37.35	4	1,607	0.25%
2022/03/25	0.1	38.00	2	37.75	37.70	-1.9	1,623	-0.12%
2022/03/24	3	37.78	1.1	37.85	37.80	1.9	1,634	0.12%
2022/03/23	0	0.00	0.2	38.35	38.10	-0.2	1,637	-0.01%
2022/03/21	0	0.00	9	37.85	38.00	-9	1,671	-0.54%
2022/03/18	1.1	37.84	0	0.00	37.75	1.1	1,685	0.06%
2022/03/17	2.4	37.31	0	0.00	37.45	2.4	1,717	0.14%
2022/03/16	0	36.22	0.6	36.44	36.35	-0.6	1,713	-0.03%
2022/03/15	1	36.90	0.4	37.00	36.60	0.6	1,721	0.03%
2022/03/14	2.3	37.37	0	0.00	37.30	2.3	1,737	0.13%
2022/03/11	2	37.40	3	37.20	37.40	-1	1,744	-0.06%
2022/03/10	3.3	36.98	0	0.00	37.00	3.3	1,752	0.19%
2022/03/09	0	0.00	0.3	36.47	35.85	-0.3	1,739	-0.01%
2022/03/08	0	0.00	3.7	35.73	35.55	-3.7	1,740	-0.21%
2022/03/07	0	0.00	0.3	37.38	36.90	-0.3	1,716	-0.02%
2022/03/04	0	0.00	0.2	38.05	37.80	-0.2	1,706	-0.01%
2022/03/03	1	38.10	1.4	38.22	38.15	-0.4	1,729	-0.02%
2022/03/02	2	37.80	1	37.87	37.90	1	1,749	0.06%
2022/03/01	1	38.35	0.8	38.49	38.40	0.2	1,756	0.01%
2022/02/25	0	0.00	3.8	38.12	38.45	-3.8	1,758	-0.21%
2022/02/24	0	0.00	3.4	39.50	39.05	-3.4	1,745	-0.19%
2022/02/23	2	40.00	0	0.00	40.15	2	1,758	0.11%
2022/02/22	1	40.05	0.1	40.25	39.65	0.9	1,779	0.05%
2022/02/21	0	0.00	0.2	40.57	40.45	-0.2	1,839	-0.01%
2022/02/18	0	0.00	0	39.85	39.85	0	1,873	0.00%
2022/02/16	0	0.00	6.4	39.42	39.30	-6.4	1,934	-0.33%
2022/02/15	3	39.25	0.2	39.55	39.25	2.8	1,945	0.15%
2022/02/14	0	0.00	6.3	39.55	39.50	-6.3	1,981	-0.32%
2022/02/10	3	40.65	0	0.00	40.80	3	1,991	0.15%
2022/02/09	0	0.00	5	40.74	40.85	-5	2,000	-0.25%
2022/02/08	2	40.43	0	0.00	40.35	2	2,030	0.10%
2022/02/07	3	40.03	0.1	39.90	40.00	2.9	2,050	0.14%
2022/01/26	0	0.00	2.3	39.41	39.40	-2.3	2,074	-0.11%
2022/01/25	0	0.00	3.4	39.85	39.45	-3.4	2,196	-0.15%
2022/01/24	1	40.15	0.5	39.94	40.25	0.5	2,360	0.02%
2022/01/21	0	0.00	1.2	40.23	40.10	-1.2	2,545	-0.05%
2022/01/20	2	40.95	0	0.00	41.00	2	2,711	0.07%
2022/01/19	12	40.93	15	40.85	40.90	-3	2,743	-0.11%
2022/01/18	8	41.25	2	41.25	40.95	6	2,793	0.21%
2022/01/17	2	40.90	0	0.00	41.05	2	2,929	0.07%
2022/01/14	0	0.00	16.3	40.71	40.70	-16.3	2,925	-0.56%
2022/01/13	1	41.80	0.6	41.90	41.80	0.4	2,904	0.02%
2022/01/11	2.4	42.89	19.2	42.58	42.65	-16.8	2,885	-0.58%
2022/01/10	0	0.00	3.2	42.80	42.70	-3.2	2,863	-0.11%
2022/01/07	7.2	44.59	10.7	44.62	43.70	-3.5	2,813	-0.12%
2022/01/06	10.1	43.79	8	43.51	44.00	2.1	2,553	0.08%
2022/01/05	1	43.00	3	43.10	43.00	-2	2,521	-0.08%
2022/01/04	4.6	42.86	0	0.00	42.80	4.6	2,535	0.18%
2022/01/03	11	42.76	17	42.78	42.70	-6	2,526	-0.24%
2021/12/30	11.3	43.81	1	43.75	43.45	10.3	2,520	0.41%
2021/12/29	5	43.43	12	43.25	43.50	-7	2,512	-0.28%
2021/12/28	0	0.00	7	43.16	43.30	-7	2,529	-0.28%
2021/12/27	0.2	43.16	0	0.00	43.10	0.2	2,544	0.01%
2021/12/24	1	42.90	2.1	42.96	42.80	-1.1	2,546	-0.04%
2021/12/23	3.7	42.85	0	0.00	42.95	3.7	2,583	0.14%
2021/12/22	0	42.95	1	42.85	42.80	-1	2,585	-0.04%
2021/12/21	14.4	43.00	2	42.40	42.75	12.4	2,579	0.48%
2021/12/20	0.2	42.74	6	41.80	42.55	-5.8	2,570	-0.22%
2021/12/17	2	42.15	14	42.12	42.10	-12	2,564	-0.47%
2021/12/16	17.4	42.22	6	42.23	42.30	11.4	2,562	0.44%
2021/12/15	1	41.35	1	41.55	41.35	0	2,564	0.00%
2021/12/14	0	41.60	10	41.90	41.60	-10	2,646	-0.38%
2021/12/13	14.1	42.87	1	42.80	42.50	13.1	2,648	0.50%
2021/12/10	0	0.00	2	41.98	41.85	-2	2,631	-0.08%
2021/12/09	0.1	41.90	13.7	41.90	41.90	-13.6	2,626	-0.52%
2021/12/08	0	0.00	3	41.90	41.60	-3	2,602	-0.12%
2021/12/07	0.1	40.90	0	0.00	41.30	0.1	2,596	0.00%
2021/12/06	14.7	40.83	0.2	40.75	41.40	14.5	2,593	0.56%
2021/12/03	4	40.59	0	40.70	40.55	4	2,645	0.15%
2021/12/02	0	0.00	0.4	40.21	40.25	-0.4	2,646	-0.02%
2021/12/01	3	40.25	0	0.00	40.45	3	2,639	0.11%
2021/11/30	5	40.05	0.1	40.65	39.50	4.9	2,641	0.19%
2021/11/29	0.1	39.95	54	40.11	39.90	-53.9	2,644	-2.04%
2021/11/26	2	41.83	15.2	41.41	40.90	-13.2	2,624	-0.50%
2021/11/25	2.1	42.33	0	0.00	41.90	2.1	2,608	0.08%
2021/11/24	5	42.00	0	0.00	41.95	5	2,581	0.19%
2021/11/22	3.5	42.04	0	0.00	42.25	3.5	2,566	0.14%
2021/11/19	0	0.00	9.4	41.80	41.40	-9.4	2,548	-0.37%
2021/11/18	19	41.70	3.1	41.60	41.35	15.8	2,535	0.62%
2021/11/17	1	40.72	1.3	40.71	40.65	-0.2	2,472	-0.01%
2021/11/16	0	0.00	11.2	41.47	41.15	-11.2	2,434	-0.46%
2021/11/15	1	42.15	0.1	41.95	41.85	0.9	2,433	0.04%
2021/11/12	7.1	41.27	7	40.90	41.30	0.1	2,409	0.00%
2021/11/11	4.2	41.70	0.3	41.49	40.80	3.9	2,417	0.16%
2021/11/10	0	0.00	4	40.85	40.70	-4	2,409	-0.17%
2021/11/09	4.4	41.21	0	0.00	40.85	4.4	2,422	0.18%
2021/11/08	1.1	40.41	0	0.00	40.75	1.1	2,433	0.05%
2021/11/05	0	40.35	0.9	40.51	40.40	-0.9	2,501	-0.03%
2021/11/04	0.1	41.60	3.7	41.74	41.05	-3.6	2,504	-0.14%
2021/11/03	0.9	41.22	0	0.00	41.30	0.9	2,493	0.04%
2021/11/02	2	41.05	1.4	41.77	40.75	0.6	2,478	0.02%
2021/11/01	4.2	43.35	2.7	43.47	43.20	1.5	2,378	0.06%
2021/10/29	6.5	42.83	17.5	42.77	42.50	-11	2,209	-0.50%
2021/10/28	30.1	42.16	5	42.80	44.30	25.1	2,034	1.23%
2021/10/27	0.3	39.89	0	39.75	40.30	0.3	1,858	0.02%
2021/10/26	5.1	39.85	0.3	39.85	39.95	4.8	1,849	0.26%
2021/10/25	13.3	40.25	8.6	41.00	41.05	4.7	1,805	0.26%
2021/10/22	0	0.00	7	38.04	38.25	-7	1,700	-0.41%
2021/10/21	8.1	38.51	0.2	38.12	37.90	7.9	1,724	0.46%
2021/10/20	0	0.00	2.2	38.21	37.95	-2.2	1,724	-0.13%
2021/10/19	1	38.10	0	0.00	38.35	1	1,730	0.06%
2021/10/18	1	37.35	0	0.00	37.60	1	1,739	0.06%
2021/10/15	1	37.40	0	0.00	37.35	1	1,774	0.06%
2021/10/13	1	37.40	0.3	37.42	37.10	0.7	1,809	0.04%
2021/10/12	3	37.43	4.7	37.50	37.60	-1.7	1,807	-0.10%
2021/10/08	1	38.70	7.3	38.57	38.30	-6.3	1,809	-0.35%
2021/10/07	6.7	38.89	1	38.65	38.95	5.7	1,828	0.31%
2021/10/06	3.9	38.00	11.3	38.14	37.75	-7.4	1,851	-0.40%
2021/10/05	4.2	38.59	2	38.40	38.60	2.2	1,845	0.12%
2021/10/04	8.5	38.83	0.1	38.85	39.00	8.4	1,870	0.45%
2021/10/01	0	0.00	13.1	38.87	38.45	-13.1	1,908	-0.69%
2021/09/30	14.8	38.55	2	38.48	38.95	12.8	1,909	0.67%
2021/09/29	0	0.00	3.4	37.24	37.40	-3.4	1,875	-0.18%
2021/09/28	2	37.65	8.5	37.61	37.85	-6.5	1,893	-0.34%
2021/09/27	8	37.66	4	37.55	37.90	4	1,906	0.21%
2021/09/24	2	37.53	2.3	37.28	37.30	-0.3	1,926	-0.01%
2021/09/23	2.1	37.39	0.7	37.63	37.35	1.4	1,968	0.07%
2021/09/22	0	0.00	14.5	37.81	37.20	-14.5	2,133	-0.68%
2021/09/17	12.5	39.15	2.8	39.09	38.75	9.8	2,113	0.46%
2021/09/15	0	0.00	7.2	38.30	38.00	-7.2	2,029	-0.35%
2021/09/14	2	37.95	17.5	38.16	38.05	-15.5	2,032	-0.76%
2021/09/13	10	38.10	1	37.95	38.15	9	2,045	0.44%
2021/09/10	9.3	38.23	0.2	38.47	38.10	9.1	2,081	0.44%
2021/09/09	2	37.08	0.7	37.20	37.20	1.3	2,086	0.06%
2021/09/08	8	36.93	28.7	37.52	36.85	-20.7	2,092	-0.99%
2021/09/07	6	38.97	0.6	39.07	38.90	5.4	2,062	0.26%
2021/09/06	17	39.33	3.4	39.46	39.00	13.6	2,083	0.65%
2021/09/03	5	39.74	0.1	39.79	39.75	4.9	2,104	0.23%
2021/09/02	3	39.30	2.1	39.88	39.05	0.9	2,134	0.04%
2021/09/01	7.1	39.92	5	39.80	39.95	2.1	2,137	0.10%
2021/08/31	7	39.29	0	0.00	39.40	7	2,149	0.33%
2021/08/30	2	39.38	0	0.00	39.40	2	2,176	0.09%
2021/08/27	2	39.78	0	0.00	39.80	2	2,189	0.09%
2021/08/26	0	0.00	0.6	39.69	39.50	-0.6	2,203	-0.03%
2021/08/25	2	40.00	1	40.05	40.20	1	2,230	0.04%
2021/08/24	2	39.35	26	39.23	39.05	-24	2,275	-1.05%
2021/08/23	0	39.08	0	0.00	39.35	0	2,314	0.00%
2021/08/20	0	0.00	0.1	38.59	38.30	-0.1	2,358	-0.01%
2021/08/19	0	0.00	0.1	38.80	38.60	-0.1	2,385	0.00%
2021/08/18	17.1	39.13	3.2	38.89	39.25	13.9	2,402	0.58%
2021/08/17	0	0.00	0.4	39.26	38.70	-0.4	2,442	-0.01%
2021/08/16	0.1	40.00	0.7	40.02	39.60	-0.6	2,447	-0.02%
2021/08/13	0	0.00	3.1	39.38	39.10	-3.1	2,458	-0.12%
2021/08/12	2	40.38	1	40.55	39.90	1	2,487	0.04%
2021/08/11	61	39.72	48.9	40.41	39.80	12.1	2,508	0.48%
2021/08/10	0	0.00	1.9	41.67	41.50	-1.9	2,514	-0.08%
2021/08/09	0	0.00	7.7	42.63	42.35	-7.7	2,621	-0.29%
2021/08/06	0.1	42.85	0	0.00	42.85	0.1	2,716	0.00%
2021/08/05	0	0.00	1.1	42.78	42.85	-1.1	2,900	-0.04%
2021/08/04	6	43.01	0.1	43.10	43.00	5.9	3,226	0.18%
2021/08/03	0	0.00	0.3	42.63	42.45	-0.3	3,432	-0.01%
2021/08/02	0	0.00	0	42.85	43.00	0	3,511	0.00%
2021/07/30	4	43.56	0	0.00	42.90	4	3,725	0.11%
2021/07/29	2	43.15	0	0.00	43.00	2	3,796	0.05%
2021/07/28	0	0.00	1.2	42.75	42.85	-1.2	3,976	-0.03%
2021/07/27	0	0.00	13.2	43.78	43.65	-13.2	4,514	-0.29%
2021/07/26	0	0.00	0.1	44.19	44.00	-0.1	4,858	0.00%
2021/07/23	9	44.71	0	0.00	44.80	9	5,104	0.18%
2021/07/22	1	44.55	0	0.00	44.20	1	5,665	0.02%
2021/07/21	17	43.79	0	0.00	43.70	17	6,053	0.28%
2021/07/20	0	0.00	2.5	44.50	44.35	-2.5	6,129	-0.04%
2021/07/16	1	45.25	0	0.00	45.40	1	6,246	0.02%
2021/07/15	0	0.00	1	45.05	45.10	-1	6,322	-0.02%
2021/07/14	3	45.45	0	0.00	45.30	3	6,380	0.05%
2021/07/13	2.4	45.49	0	0.00	44.95	2.4	6,548	0.04%
2021/07/12	1	44.95	0	0.00	45.00	1	6,614	0.02%
2021/07/09	1	44.45	5.2	44.46	44.65	-4.2	6,681	-0.06%
2021/07/08	176	45.38	2	45.20	45.30	174	6,699	2.60%	大買/鉅額交易
2021/07/07	2	46.25	0	0.00	46.20	2	6,695	0.03%
2021/07/06	1	46.50	13	46.63	46.50	-12	6,703	-0.18%
2021/07/05	3.2	46.76	0	0.00	46.80	3.2	6,838	0.05%
2021/07/02	0	0.00	1	46.05	46.15	-1	6,923	-0.01%
2021/07/01	0	0.00	3	46.68	46.15	-3	6,973	-0.04%
2021/06/30	0	0.00	10.3	46.53	46.60	-10.3	6,982	-0.15%
2021/06/29	23.4	48.18	2	48.00	46.95	21.4	6,981	0.31%
2021/06/24	0	0.00	1	46.40	46.35	-1	7,075	-0.01%
2021/06/23	2	46.50	0	0.00	46.60	2	7,087	0.03%
2021/06/21	0	0.00	6.1	45.19	45.15	-6.1	7,091	-0.09%
2021/06/18	0	0.00	6	46.43	46.25	-6	7,147	-0.08%
2021/06/17	1.5	46.20	1	46.10	46.30	0.5	7,169	0.01%
2021/06/16	0	0.00	7	45.63	45.60	-7	7,202	-0.10%
2021/06/15	3	46.17	0	0.00	46.10	3	7,209	0.04%
2021/06/11	2	46.28	0	0.00	46.10	2	7,259	0.03%
2021/06/09	0	0.00	0.2	45.83	45.75	-0.2	7,290	0.00%
2021/06/07	0	0.00	0.6	45.38	45.95	-0.6	7,389	-0.01%
2021/06/02	2	46.65	2	46.25	46.65	0	7,765	0.00%
2021/06/01	2	47.15	0	0.00	47.30	2	7,887	0.03%
2021/05/26	2	45.40	0	0.00	45.10	2	9,360	0.02%
2021/05/24	2	45.13	0	0.00	45.35	2	9,303	0.02%
2021/05/21	3	44.93	2.3	44.78	44.65	0.7	9,294	0.01%
2021/05/20	0	0.00	0.1	45.80	44.20	-0.1	9,300	0.00%
2021/05/19	0	0.00	0.3	44.94	45.55	-0.3	9,265	0.00%
2021/05/18	2	45.30	1	45.30	45.30	1	9,254	0.01%
2021/05/17	8	43.45	20.6	44.13	43.40	-12.6	9,214	-0.14%
2021/05/14	0	0.00	1.1	49.00	48.20	-1.1	9,147	-0.01%
2021/05/13	0	0.00	4.8	49.35	48.70	-4.8	9,073	-0.05%
2021/05/12	7	52.07	10	50.03	50.20	-3	8,880	-0.03%
2021/05/11	0.2	52.90	7	51.03	51.00	-6.8	8,570	-0.08%
2021/05/10	4	52.48	0	0.00	52.10	4	8,381	0.05%
2021/05/07	16.2	51.90	0	51.70	51.80	16.2	8,306	0.20%
2021/05/06	2	49.40	20	49.43	49.55	-18	8,117	-0.22%
2021/05/05	18	49.69	27	49.84	49.10	-9	8,057	-0.11%
2021/05/04	5	52.16	26.8	49.88	49.45	-21.8	7,886	-0.28%
2021/05/03	8.1	54.72	33.3	54.12	54.30	-25.1	7,340	-0.34%
2021/04/29	22	55.09	28.8	54.93	54.20	-6.8	7,002	-0.10%
2021/04/28	61.6	55.08	4,452.2	54.89	55.40	-4,390.5	6,796	-64.60%	大賣/鉅額交易
2021/04/27	4,458	56.49	2	54.55	56.70	4,456	6,320	70.50%	大買/鉅額交易
2021/04/26	7	51.44	3	51.83	51.60	4	5,953	0.07%
2021/04/23	6.6	50.88	4	49.43	50.70	2.6	5,875	0.04%
2021/04/22	9.9	51.40	0.1	51.10	49.50	9.8	5,964	0.16%
2021/04/20	2	51.40	1	51.50	51.50	1	5,881	0.02%
2021/04/19	12.1	51.89	0	0.00	51.10	12.1	5,832	0.21%
2021/04/16	3	49.93	7	50.13	49.85	-4	5,667	-0.07%
2021/04/15	3.2	49.92	0	0.00	49.55	3.2	5,648	0.06%
2021/04/14	2	47.05	6	47.55	47.75	-4	5,601	-0.07%
2021/04/13	0	0.00	0	49.30	48.65	0	5,604	0.00%
2021/04/12	2	49.50	0	0.00	49.35	2	5,568	0.04%
2021/04/09	5	49.50	6	50.07	49.50	-1	5,567	-0.02%
2021/04/08	13	52.51	7	51.80	52.20	6	5,458	0.11%
2021/04/07	1	50.70	0	0.00	51.50	1	5,365	0.02%
2021/04/06	6	50.82	0	0.00	50.80	6	5,325	0.11%
2021/04/01	7.6	50.39	10.1	50.30	50.40	-2.5	5,304	-0.05%
2021/03/31	2	50.13	3	50.17	50.20	-1	5,278	-0.02%
2021/03/30	57.5	50.81	45	50.81	50.90	12.5	5,252	0.24%
2021/03/29	6	50.47	0	0.00	50.30	6	5,092	0.12%
2021/03/26	0	0.00	2	49.95	49.70	-2	5,076	-0.04%
2021/03/25	1.4	50.34	4	50.20	50.10	-2.6	5,086	-0.05%
2021/03/24	1	49.65	5	49.64	49.95	-4	5,116	-0.08%
2021/03/23	4	50.34	16.7	50.14	49.70	-12.7	5,191	-0.25%
2021/03/22	4	50.38	0	0.00	50.50	4	5,131	0.08%
2021/03/19	11	49.86	5	49.74	49.55	6	5,117	0.12%
2021/03/18	6	49.83	3.3	49.56	49.60	2.8	5,131	0.05%
2021/03/17	13	49.92	0	0.00	49.20	13	5,263	0.25%
2021/03/16	2	49.65	5	49.49	49.30	-3	5,242	-0.06%
2021/03/15	2	49.80	0	50.80	49.60	2	5,225	0.04%
2021/03/12	3	50.67	1	50.50	50.30	2	5,247	0.04%
2021/03/11	5	50.20	13	49.85	50.70	-8	5,268	-0.15%
2021/03/10	4.2	50.30	17.6	50.28	50.30	-13.4	5,244	-0.26%
2021/03/09	32	51.10	18	50.68	51.30	14	5,193	0.27%
2021/03/08	13.9	50.45	5.1	49.99	49.85	8.8	5,083	0.17%
2021/03/05	8.2	49.92	9.2	49.73	49.15	-1	5,033	-0.02%
2021/03/04	3	49.75	12	49.33	50.20	-9	4,909	-0.18%
2021/03/03	4	49.14	0	0.00	49.10	4	4,795	0.08%
2021/03/02	23.3	49.18	1,557	49.61	48.10	-1,533.7	4,671	-32.83%	大賣/鉅額交易
2021/02/26	3,031.4	50.18	1,515	50.19	50.20	1,516.4	4,017	37.74%	大買/大賣/鉅額交易
2021/02/24	0	0.00	0.2	45.10	45.10	-0.2	3,427	-0.01%
2021/02/23	0.1	45.80	0	0.00	45.80	0.1	3,434	0.00%
2021/02/22	5	45.55	2	45.15	45.80	3	3,448	0.09%
2021/02/19	0	0.00	2.3	44.34	44.65	-2.3	3,433	-0.07%
2021/02/18	3.4	44.59	0	0.00	44.55	3.4	3,467	0.10%
2021/02/17	10.4	43.65	4	43.85	43.60	6.4	3,462	0.18%
2021/02/05	6.1	43.49	0	0.00	43.70	6.1	3,442	0.18%
2021/02/04	5	42.15	6	42.17	41.90	-1	3,449	-0.03%
2021/02/03	3	42.68	2	42.60	42.65	1	3,446	0.03%
2021/02/02	2	42.93	0	0.00	42.65	2	3,526	0.06%
2021/02/01	0	0.00	4	41.70	41.65	-4	3,650	-0.11%
2021/01/29	0	0.00	6.2	42.72	42.60	-6.2	3,822	-0.16%
2021/01/28	0	0.00	0	43.40	42.80	0	3,810	0.00%
2021/01/27	1	43.70	0	0.00	43.80	1	3,789	0.03%
2021/01/26	1	43.85	0	0.00	43.15	1	3,780	0.03%
2021/01/22	2	42.65	0	0.00	43.15	2	3,775	0.05%
2021/01/21	1	43.15	4	42.96	42.60	-3	3,768	-0.08%
2021/01/20	8	43.78	7.2	43.95	43.45	0.8	3,747	0.02%
2021/01/18	0	0.00	2.2	46.08	46.20	-2.2	3,642	-0.06%
2021/01/15	28	46.78	54	46.10	45.65	-26	3,672	-0.71%
2021/01/14	14.4	46.09	5	45.73	46.15	9.4	3,537	0.26%
2021/01/13	2	45.30	0	0.00	44.65	2	3,498	0.06%
2021/01/12	0	0.00	5.1	44.84	44.15	-5.1	3,495	-0.15%
2021/01/11	1	45.40	0	0.00	45.25	1	3,491	0.03%
2021/01/08	3	44.35	10.6	44.20	44.30	-7.6	3,529	-0.22%
2021/01/07	19	45.64	1	45.30	45.15	18	3,554	0.51%
2021/01/06	12	46.54	15	46.55	45.55	-3	3,535	-0.08%
2021/01/05	0	0.00	17	46.81	46.75	-17	3,511	-0.48%
2021/01/04	21.1	46.95	0	0.00	47.00	21.1	3,511	0.60%
2020/12/31	0	0.00	6.2	46.76	46.30	-6.2	3,479	-0.18%
2020/12/30	3	46.25	0	0.00	46.50	3	3,450	0.09%
2020/12/29	3	46.50	0	0.00	46.10	3	3,439	0.09%
2020/12/25	2	46.43	5	46.55	46.45	-3	3,405	-0.09%
2020/12/23	3	45.60	0	0.00	45.00	3	3,362	0.09%
2020/12/22	0	46.40	3	45.95	45.60	-3	3,377	-0.09%
2020/12/21	4	46.43	7	46.49	46.60	-3	3,399	-0.09%
2020/12/18	9	46.32	6	46.25	46.50	3	3,378	0.09%
2020/12/17	1	46.20	3	45.50	45.85	-2	3,335	-0.06%
2020/12/16	0	0.00	2	44.38	44.35	-2	3,283	-0.06%
2020/12/14	1	44.60	16.2	44.75	44.70	-15.2	3,329	-0.46%
2020/12/11	28	44.11	16	44.11	44.20	12	3,371	0.36%
2020/12/10	7	46.85	1	47.25	46.55	6	3,273	0.18%
2020/12/09	7	47.84	7	47.85	47.95	0	3,236	0.00%
2020/12/08	8	48.26	6	48.16	47.65	2	3,227	0.06%
2020/12/07	2	47.90	0	0.00	48.10	2	3,192	0.06%
2020/12/03	0	0.00	12.9	47.63	47.30	-12.9	3,190	-0.40%
2020/12/02	8	48.04	7	47.95	48.00	1	3,185	0.03%
2020/12/01	9	47.49	7	47.51	47.45	2	3,154	0.06%
2020/11/30	0	0.00	1	46.40	46.80	-1	3,153	-0.03%
2020/11/27	3	46.73	3	46.65	46.70	0	3,468	0.00%
2020/11/26	5	46.19	4.1	46.22	46.45	0.9	3,661	0.03%
2020/11/25	2	46.30	0	0.00	46.10	2	3,683	0.05%
2020/11/24	10	46.05	10	46.10	45.90	0	3,694	0.00%
2020/11/23	4	46.46	2	46.48	46.30	2	3,682	0.05%
2020/11/20	1	46.35	1	46.05	46.20	0	3,695	0.00%
2020/11/18	6	46.19	8.1	46.15	46.00	-2.1	3,700	-0.06%
2020/11/16	4	46.40	0	0.00	46.30	4	3,831	0.10%
2020/11/12	3	45.70	1	45.65	45.55	2	3,977	0.05%
2020/11/11	0	0.00	1	46.50	46.55	-1	3,953	-0.03%
2020/11/10	1	46.75	0.5	46.35	46.10	0.5	4,035	0.01%
2020/11/09	18	46.53	22	46.89	46.35	-4	4,039	-0.10%
2020/11/06	16	48.45	28	48.65	48.20	-12	3,974	-0.30%
2020/11/05	9	50.68	0	0.00	50.90	9	3,849	0.23%
2020/11/04	7	50.03	8	50.06	49.95	-1	3,935	-0.03%
2020/11/03	5	50.78	0	0.00	50.20	5	4,172	0.12%
2020/11/02	8	49.29	8	49.15	49.05	0	4,324	0.00%
2020/10/30	7	50.06	8	50.01	50.40	-1	4,539	-0.02%
2020/10/29	5	48.84	9	49.37	50.20	-4	5,013	-0.08%
2020/10/28	1	50.40	4	50.00	49.60	-3	5,864	-0.05%
2020/10/26	13	51.46	0	0.00	51.30	13	6,158	0.21%
2020/10/23	0	0.00	5	52.56	52.30	-5	6,175	-0.08%
2020/10/22	4	52.20	16	51.68	52.10	-12	6,157	-0.19%
2020/10/21	19	52.17	32.3	51.43	51.40	-13.3	6,167	-0.22%
2020/10/20	2	51.20	18	51.54	51.60	-16	6,186	-0.26%
2020/10/19	4	52.20	0	0.00	51.90	4	6,246	0.06%
2020/10/16	1	52.00	34	51.91	51.10	-33	6,416	-0.51%
2020/10/15	39	51.93	2	51.40	52.50	37	6,494	0.57%
2020/10/14	3	50.67	4	50.73	50.50	-1	6,415	-0.02%
2020/10/13	5	49.81	0	0.00	50.50	5	6,414	0.08%
2020/10/12	0	0.00	13	49.14	49.00	-13	6,383	-0.20%
2020/10/08	14	50.30	0	0.00	49.85	14	6,384	0.22%
2020/09/29	2	48.73	0	0.00	48.70	2	6,522	0.03%
2020/09/25	1	47.75	4	48.03	47.65	-3	6,644	-0.05%
2020/09/24	0	0.00	2	49.50	49.05	-2	6,633	-0.03%
2020/09/21	1	52.30	0	0.00	51.90	1	6,730	0.01%
2020/09/16	1	51.90	0	0.00	51.80	1	6,734	0.01%
2020/09/09	1	51.00	0	0.00	50.60	1	6,774	0.01%
2020/09/08	1	49.85	2	50.00	50.00	-1	6,791	-0.01%
2020/09/07	0	0.00	2	51.30	51.00	-2	6,866	-0.03%
2020/09/03	5	53.56	4	53.35	53.30	1	7,034	0.01%
2020/09/02	10	54.22	526	55.06	53.60	-516	6,995	-7.38%	大賣/鉅額交易
2020/09/01	1,513	54.10	998	54.10	54.10	515	6,747	7.63%	大買/大賣/鉅額交易
2020/08/31	4	49.21	4	49.30	49.20	0	6,630	0.00%
2020/08/28	2	50.50	0	0.00	50.30	2	6,630	0.03%
2020/08/26	1	49.95	2	49.80	50.10	-1	6,812	-0.01%
2020/08/24	0	0.00	2	50.70	50.40	-2	6,799	-0.03%
2020/08/21	2	51.10	0	0.00	51.00	2	6,832	0.03%
2020/08/20	0	0.00	3	53.57	50.00	-3	6,892	-0.04%
2020/08/19	2	55.05	2	54.65	53.20	0	6,765	0.00%
2020/08/18	6	54.27	3	53.80	53.70	3	6,689	0.04%
2020/08/17	4	53.65	9	53.51	53.50	-5	6,637	-0.08%
2020/08/14	3	54.10	2	54.00	53.90	1	6,688	0.01%
2020/08/12	7	53.63	3	54.17	53.30	4	6,543	0.06%
2020/08/11	6	55.25	3	54.37	55.30	3	6,474	0.05%
2020/08/10	4	56.05	2	55.30	54.70	2	6,424	0.03%
2020/08/07	2	55.10	11	56.83	55.10	-9	6,362	-0.14%
2020/08/06	13	57.68	5	57.28	58.40	8	6,139	0.13%
2020/08/05	4	57.13	3	57.07	58.00	1	6,004	0.02%
2020/08/04	15	57.26	41	57.66	57.50	-26	5,790	-0.45%
2020/08/03	34	55.31	16	54.29	56.20	18	5,322	0.34%
2020/07/31	7	51.90	0	0.00	51.90	7	4,519	0.15%
2020/07/30	5	47.40	2	47.40	47.20	3	4,277	0.07%
2020/07/29	0	0.00	2	46.18	46.25	-2	4,222	-0.05%
2020/07/28	0	0.00	3	45.45	44.50	-3	4,215	-0.07%
2020/07/24	0	0.00	13	47.17	46.05	-13	4,246	-0.31%
2020/07/23	9	48.22	2	47.80	47.15	7	4,253	0.16%
2020/07/22	16	48.33	16	48.20	47.80	0	4,254	0.00%
2020/07/21	7	46.92	1	47.50	47.70	6	4,074	0.15%
2020/07/15	2	45.28	18	45.11	44.80	-16	4,078	-0.39%
2020/07/14	1	45.05	5	44.82	45.00	-4	4,213	-0.09%
2020/07/13	6	45.28	1	45.95	45.90	5	4,265	0.12%
2020/07/10	5	44.90	21	45.05	44.85	-16	4,348	-0.37%
2020/07/09	6	46.89	13	47.04	46.60	-7	4,459	-0.16%
2020/07/08	10	47.09	1	46.90	46.85	9	4,491	0.20%
2020/07/07	3	47.05	6	47.29	46.80	-3	4,490	-0.07%
2020/07/06	15	47.97	7	47.96	47.75	8	4,560	0.18%
2020/07/03	2	46.93	6	47.00	46.90	-4	4,534	-0.09%
2020/07/02	2	47.20	14	46.97	47.35	-12	4,543	-0.26%
2020/07/01	16	47.79	1	47.30	47.30	15	4,521	0.33%
2020/06/30	4	46.46	0	0.00	46.45	4	4,446	0.09%
2020/06/29	2	46.15	16	46.06	46.05	-14	4,461	-0.31%
2020/06/24	0	0.00	8	46.62	46.80	-8	4,460	-0.18%
2020/06/23	0	0.00	6	45.95	45.90	-6	4,455	-0.13%
2020/06/22	0	0.00	43	46.38	46.60	-43	4,438	-0.97%
2020/06/19	0	0.00	9	45.70	46.00	-9	4,461	-0.20%
2020/06/18	0	0.00	59	45.09	45.10	-59	4,426	-1.33%
2020/06/17	2	45.18	63	45.12	45.05	-61	4,391	-1.39%
2020/06/16	8	45.60	3	45.15	45.60	5	4,417	0.11%
2020/06/15	0	0.00	10	45.83	45.00	-10	4,478	-0.22%
2020/06/12	4	46.25	56	45.23	46.50	-52	4,474	-1.16%
2020/06/11	79	46.79	37	46.54	46.30	42	4,393	0.96%
2020/06/10	0	0.00	1	45.15	45.30	-1	4,204	-0.02%
2020/06/09	0	0.00	12	44.94	44.85	-12	4,267	-0.28%
2020/06/08	10	45.90	58	45.59	45.30	-48	4,328	-1.11%
2020/06/05	46	44.91	7	45.29	45.85	39	4,260	0.92%
2020/06/04	0	0.00	4	44.20	44.20	-4	4,175	-0.10%
2020/06/03	0	0.00	81	44.89	44.65	-81	4,185	-1.94%
2020/06/02	130	44.77	42	44.05	45.00	88	4,107	2.14%	大買/
2020/06/01	34	43.35	23	42.94	43.45	11	3,947	0.28%
2020/05/29	27	42.60	5	42.21	42.40	22	3,925	0.56%
2020/05/28	1	43.70	13	43.45	42.15	-12	3,943	-0.30%
2020/05/27	11	43.10	0	0.00	42.80	11	3,904	0.28%
2020/05/26	0	0.00	9	42.43	42.55	-9	3,843	-0.23%
2020/05/25	14	42.25	2	42.50	42.25	12	3,839	0.31%
2020/05/22	0	0.00	9	41.84	41.60	-9	3,868	-0.23%
2020/05/21	16	42.83	27	42.38	41.80	-11	3,876	-0.28%
2020/05/20	21	41.73	29	41.61	41.20	-8	3,805	-0.21%
2020/05/19	59	41.13	1	41.30	41.45	58	3,818	1.52%
2020/05/18	0	0.00	8	39.38	39.35	-8	3,856	-0.21%
2020/05/15	2	40.20	0	0.00	40.00	2	3,860	0.05%
2020/05/14	3	41.65	1	40.65	40.60	2	3,874	0.05%
2020/05/13	3	42.35	2	42.40	42.40	1	3,844	0.03%
2020/05/11	0	0.00	3	42.40	42.40	-3	3,838	-0.08%
2020/05/08	2	42.20	0	0.00	41.85	2	3,837	0.05%
2020/05/07	2	41.70	0	0.00	41.85	2	3,836	0.05%
2020/05/06	1	41.45	3	41.13	41.00	-2	3,807	-0.05%
2020/05/05	2	41.25	0	0.00	41.15	2	3,824	0.05%
2020/05/04	0	0.00	3	40.97	40.90	-3	3,857	-0.08%
2020/04/30	0	0.00	7	42.81	42.05	-7	3,858	-0.18%
2020/04/29	8	43.05	0	0.00	42.50	8	3,850	0.21%
2020/04/28	0	0.00	1	42.60	42.45	-1	3,845	-0.03%
2020/04/27	8	42.64	2	42.40	42.75	6	3,893	0.15%
2020/04/23	2	41.25	30	41.32	41.05	-28	3,823	-0.73%
2020/04/22	7	40.15	0	0.00	41.25	7	3,804	0.18%
2020/04/21	0	0.00	19	40.62	39.80	-19	3,766	-0.50%
2020/04/20	0	0.00	19	41.39	42.20	-19	3,695	-0.51%
2020/04/17	26	43.10	46	42.47	41.60	-20	3,670	-0.54%
2020/04/16	50	41.86	24	40.91	42.35	26	3,527	0.74%
2020/04/15	16	41.85	61	41.36	41.00	-45	3,469	-1.30%
2020/04/14	63	40.04	29	39.19	41.50	34	3,430	0.99%
2020/04/13	51	39.52	1	38.95	38.85	50	3,288	1.52%
2020/04/09	8	38.98	27	39.86	38.55	-19	3,263	-0.58%
2020/04/08	22	37.07	18	36.41	37.50	4	3,168	0.13%
2020/04/07	33	36.58	8	36.56	36.50	25	3,124	0.80%
2020/04/06	17	35.61	0	0.00	35.55	17	3,130	0.54%
2020/04/01	6	35.17	0	0.00	35.30	6	3,132	0.19%
2020/03/25	15	35.43	2	35.80	35.45	13	2,985	0.44%
2020/03/24	2	34.35	0	0.00	34.00	2	2,911	0.07%
2020/03/23	0	0.00	30	32.99	32.65	-30	2,919	-1.03%
2020/03/20	10	33.87	0	0.00	34.00	10	2,908	0.34%
2020/03/19	5	32.20	0	0.00	31.70	5	2,868	0.17%
2020/03/16	0	0.00	1	36.75	37.00	-1	2,702	-0.04%
2020/03/12	0	0.00	14	43.82	42.10	-14	2,630	-0.53%
2020/03/11	12	45.58	9	45.27	45.00	3	2,538	0.12%
2020/03/10	2	44.38	1	43.90	44.80	1	2,521	0.04%
2020/03/09	0	0.00	1	44.70	44.55	-1	2,495	-0.04%
2020/03/06	0	0.00	13	45.84	45.65	-13	2,446	-0.53%
2020/03/05	4	46.58	0	0.00	46.60	4	2,455	0.16%
2020/03/04	0	0.00	7	46.10	46.00	-7	2,458	-0.28%
2020/03/03	11	46.26	0	0.00	46.85	11	2,464	0.45%
2020/03/02	14	45.10	0	0.00	45.20	14	2,432	0.58%
2020/02/27	0	0.00	6	45.27	44.85	-6	2,427	-0.25%
2020/02/26	0	0.00	3	46.58	46.40	-3	2,382	-0.13%
2020/02/25	15	46.92	0	0.00	46.90	15	2,365	0.63%
2020/02/24	0	0.00	3	46.75	46.15	-3	2,352	-0.13%
2020/02/21	1	47.65	0	0.00	47.65	1	2,345	0.04%
2020/02/19	2	49.15	0	0.00	48.20	2	2,331	0.09%
2020/02/18	1	48.00	6	47.94	48.40	-5	2,295	-0.22%
2020/02/17	1	48.15	9	48.20	48.30	-8	2,334	-0.34%
2020/02/12	2	47.40	0	0.00	47.40	2	2,698	0.07%
2020/02/07	0	0.00	1	45.35	45.30	-1	3,249	-0.03%
2020/02/06	4	46.85	0	0.00	46.75	4	3,275	0.12%
2020/02/04	1	47.35	5	47.20	47.40	-4	3,391	-0.12%
2020/01/31	7	47.85	12	48.00	47.50	-5	3,623	-0.14%
2020/01/30	1	48.00	0	0.00	48.00	1	4,256	0.02%
2020/01/20	2	53.50	7	53.24	53.30	-5	4,267	-0.12%
2020/01/17	14	54.31	13	53.57	53.30	1	4,296	0.02%
2020/01/14	0	0.00	4	54.10	54.10	-4	4,570	-0.09%
2020/01/13	4	53.58	0	0.00	53.80	4	4,624	0.09%
2020/01/10	0	0.00	8	52.81	53.10	-8	4,678	-0.17%
2020/01/09	5	53.12	0	0.00	53.10	5	4,779	0.10%
2020/01/08	0	0.00	22	52.97	52.60	-22	5,326	-0.41%
2020/01/07	1	55.80	4	54.98	54.70	-3	5,663	-0.05%
2020/01/06	3	56.10	1	55.60	55.60	2	5,675	0.04%
2020/01/03	0	0.00	7	56.36	56.60	-7	5,665	-0.12%
2019/12/31	0	0.00	4	56.95	56.80	-4	5,674	-0.07%
2019/12/30	0	0.00	12	57.42	56.70	-12	5,737	-0.21%
2019/12/27	28	57.30	0	0.00	57.10	28	5,690	0.49%
2019/12/26	1	56.70	0	0.00	56.70	1	5,673	0.02%
2019/12/25	3	56.33	0	0.00	56.50	3	5,675	0.05%
2019/12/24	0	0.00	7	55.81	55.70	-7	5,699	-0.12%
2019/12/23	6	56.47	0	0.00	56.40	6	5,716	0.10%
2019/12/19	0	0.00	5	56.66	56.50	-5	5,743	-0.09%
2019/12/18	3	57.47	3	56.90	56.90	0	5,766	0.00%
2019/12/17	3	56.97	0	0.00	57.00	3	5,855	0.05%
2019/12/16	6	56.73	0	0.00	56.90	6	5,898	0.10%
2019/12/13	10	56.83	11	56.35	56.00	-1	5,931	-0.02%
2019/12/11	0	0.00	3	57.43	57.10	-3	5,931	-0.05%
2019/12/10	18	57.05	0	0.00	57.60	18	5,945	0.30%
2019/12/09	0	0.00	1	55.90	55.90	-1	5,894	-0.02%
2019/12/06	0	0.00	2	55.55	55.60	-2	5,930	-0.03%
2019/12/05	10	55.53	3	55.27	55.50	7	5,982	0.12%
2019/12/04	0	0.00	2	54.70	54.60	-2	5,992	-0.03%
2019/12/03	2	55.00	0	0.00	55.30	2	6,008	0.03%
2019/12/02	0	0.00	7	54.70	54.60	-7	6,029	-0.12%
2019/11/29	0	0.00	16	56.03	55.40	-16	6,032	-0.27%
2019/11/28	16	56.25	14	55.47	56.10	2	6,059	0.03%
2019/11/27	8	55.69	0	0.00	55.50	8	6,163	0.13%
2019/11/26	0	0.00	9	55.82	55.00	-9	6,273	-0.14%
2019/11/25	8	55.98	0	0.00	55.70	8	6,379	0.13%
2019/11/22	0	0.00	8	55.40	55.40	-8	6,591	-0.12%
2019/11/21	2	55.80	0	0.00	55.80	2	6,645	0.03%
2019/11/20	0	0.00	1	55.00	55.10	-1	6,689	-0.01%
2019/11/15	0	0.00	2	55.95	56.00	-2	6,878	-0.03%
2019/11/14	0	0.00	4	55.05	55.00	-4	6,901	-0.06%
2019/11/12	2	56.95	0	0.00	57.00	2	6,993	0.03%
2019/11/11	0	0.00	30	56.99	55.80	-30	7,019	-0.43%
2019/11/08	0	0.00	7	60.59	60.10	-7	6,897	-0.10%
2019/11/07	6	64.72	88	63.67	62.80	-82	6,827	-1.20%
2019/11/06	29	68.75	37	67.65	66.30	-8	6,655	-0.12%
2019/11/05	8	67.88	2	67.60	67.20	6	6,493	0.09%
2019/11/04	4	68.03	20	67.89	67.70	-16	6,517	-0.25%
2019/11/01	27	67.27	0	0.00	67.60	27	6,488	0.42%
2019/10/31	14	66.35	13	66.08	66.30	1	6,466	0.02%
2019/10/30	55	67.17	42	67.00	67.20	13	6,403	0.20%
2019/10/29	265	68.44	73	67.87	67.70	192	6,323	3.04%	大買/鉅額交易
2019/10/28	16	63.46	0	0.00	63.80	16	5,741	0.28%
2019/10/25	0	0.00	6	62.78	62.50	-6	5,747	-0.10%
2019/10/24	13	63.15	6	62.57	63.20	7	5,844	0.12%
2019/10/23	4	62.48	3	62.07	62.40	1	5,862	0.02%
2019/10/22	24	63.33	0	0.00	63.00	24	5,810	0.41%
2019/10/21	15	62.47	1	63.00	62.80	14	5,646	0.25%
2019/10/18	5	62.06	0	0.00	62.10	5	5,594	0.09%
2019/10/17	12	62.03	10	62.06	62.10	2	5,546	0.04%
2019/10/16	26	64.84	110	63.66	61.40	-84	5,476	-1.53%	大賣/
2019/10/15	122	62.90	33	62.89	64.20	89	5,053	1.76%	大買/
2019/10/14	0	0.00	1	58.30	58.40	-1	4,701	-0.02%
2019/10/08	1	58.50	3	58.13	57.80	-2	4,685	-0.04%
2019/10/07	2	57.95	19	57.55	58.00	-17	4,676	-0.36%
2019/10/04	26	57.97	4	57.35	56.80	22	4,681	0.47%
2019/10/03	0	0.00	1	56.70	56.90	-1	4,645	-0.02%
2019/10/02	1	56.80	0	0.00	57.10	1	4,791	0.02%
2019/09/26	12	57.16	17	57.62	57.10	-5	5,106	-0.10%
2019/09/25	0	0.00	2	58.50	57.80	-2	5,178	-0.04%
2019/09/24	1	58.80	0	0.00	58.60	1	5,201	0.02%
2019/09/23	0	0.00	44	57.96	58.90	-44	5,188	-0.85%
2019/09/20	23	58.66	3	58.00	57.80	20	5,158	0.39%
2019/09/19	3	58.17	2	57.80	58.30	1	5,046	0.02%
2019/09/18	18	57.69	0	0.00	57.20	18	5,058	0.36%
2019/09/17	7	57.10	0	0.00	56.80	7	5,021	0.14%
2019/09/16	20	57.71	0	0.00	57.60	20	5,045	0.40%
2019/09/12	1	58.30	0	0.00	57.80	1	5,051	0.02%
2019/09/11	1	57.30	0	0.00	57.00	1	5,020	0.02%
2019/09/10	0	0.00	19	57.51	57.00	-19	5,016	-0.38%
2019/09/09	7	58.09	7	57.66	57.80	0	5,071	0.00%
2019/09/06	2	57.20	162	56.92	56.90	-160	5,046	-3.17%	大賣/鉅額交易
2019/09/05	14	57.40	2	56.95	56.80	12	5,029	0.24%
2019/09/04	10	57.11	0	0.00	57.40	10	5,006	0.20%
2019/09/03	12	57.20	0	0.00	56.90	12	5,016	0.24%
2019/09/02	2	56.80	7	56.80	57.10	-5	5,012	-0.10%
2019/08/30	5	57.38	0	0.00	56.80	5	5,006	0.10%
2019/08/29	0	0.00	19	58.28	58.00	-19	4,901	-0.39%
2019/08/28	15	59.47	1	58.80	59.20	14	4,787	0.29%
2019/08/27	4	58.78	2	59.60	59.50	2	4,670	0.04%
2019/08/26	1	57.20	1	56.80	56.80	0	4,483	0.00%
2019/08/23	2	58.00	1	57.80	57.90	1	4,476	0.02%
2019/08/22	1	57.40	15	57.51	57.20	-14	4,483	-0.31%
2019/08/21	17	57.07	2	57.40	57.50	15	4,433	0.34%
2019/08/20	6	56.23	7	57.23	55.80	-1	4,345	-0.02%
2019/08/19	1	56.80	2	56.60	56.90	-1	4,309	-0.02%
2019/08/16	7	56.16	1	57.00	56.10	6	4,274	0.14%
2019/08/15	106	55.59	0	0.00	56.30	106	4,212	2.52%	大買/鉅額交易
2019/08/14	271	55.15	37	57.36	55.20	234	4,113	5.69%	大買/鉅額交易
2019/08/13	63	55.20	30	55.80	55.90	33	3,973	0.83%
2019/08/12	5	54.90	0	0.00	55.30	5	3,906	0.13%
2019/08/08	1	53.20	3	53.13	53.40	-2	3,809	-0.05%
2019/08/07	6	52.80	9	52.22	52.20	-3	3,784	-0.08%
2019/08/06	1	51.50	0	0.00	52.20	1	3,783	0.03%
2019/08/05	0	0.00	1	50.40	50.00	-1	3,728	-0.03%
2019/08/02	0	0.00	6	52.90	52.30	-6	3,701	-0.16%
2019/08/01	1	54.80	2	54.70	54.40	-1	3,686	-0.03%
2019/07/31	7	55.04	0	0.00	55.60	7	3,662	0.19%
2019/07/30	0	0.00	6	53.90	54.20	-6	3,576	-0.17%
2019/07/26	1	54.70	0	0.00	55.00	1	3,490	0.03%
2019/07/22	0	0.00	3	52.33	52.20	-3	3,480	-0.09%
2019/07/18	0	0.00	3	52.77	52.10	-3	3,514	-0.09%
2019/07/17	9	53.53	23	53.71	53.30	-14	3,537	-0.40%
2019/07/16	20	53.32	0	0.00	53.30	20	3,436	0.58%
2019/07/15	2	52.80	2	52.60	52.70	0	3,432	0.00%
2019/07/12	3	53.07	6	52.82	52.70	-3	3,525	-0.09%
2019/07/11	8	53.06	0	0.00	52.70	8	3,582	0.22%
2019/07/10	6	52.87	0	0.00	52.70	6	3,623	0.17%
2019/07/08	2	53.25	0	0.00	53.00	2	4,095	0.05%
2019/07/05	6	52.57	0	0.00	53.00	6	4,034	0.15%
2019/07/04	0	0.00	7	53.04	52.40	-7	4,054	-0.17%
2019/07/03	1	51.40	0	0.00	51.10	1	3,897	0.03%
2019/07/02	1	51.10	0	0.00	51.90	1	3,988	0.03%
2019/07/01	0	0.00	169	50.63	50.70	-169	3,962	-4.26%	大賣/鉅額交易
2019/06/28	2	49.88	0	0.00	49.55	2	4,010	0.05%
2019/06/27	0	0.00	200	50.01	50.00	-200	4,130	-4.84%	大賣/鉅額交易
2019/06/25	1	50.40	0	0.00	50.00	1	4,187	0.02%
2019/06/24	0	0.00	5	49.60	49.80	-5	4,178	-0.12%
2019/06/21	1	49.90	5	50.27	49.35	-4	4,231	-0.09%
2019/06/20	6	50.82	0	0.00	51.00	6	4,253	0.14%
2019/06/18	0	0.00	6	49.94	49.60	-6	4,492	-0.13%
2019/06/17	12	51.05	10	51.73	50.10	2	4,685	0.04%
2019/06/14	6	49.90	0	0.00	50.70	6	5,180	0.12%
2019/06/13	1	49.25	0	0.00	49.25	1	5,243	0.02%
2019/06/12	3	49.28	9	49.74	49.20	-6	5,318	-0.11%
2019/06/11	10	49.69	7	49.66	49.60	3	5,363	0.06%
2019/06/06	0	0.00	1	48.00	48.00	-1	5,424	-0.02%
2019/06/03	127	49.57	0	0.00	49.25	127	5,750	2.21%	大買/鉅額交易
2019/05/31	126	50.34	2	50.05	50.20	124	5,830	2.13%	大買/鉅額交易
2019/05/30	208	50.14	0	0.00	49.75	208	5,885	3.53%	大買/鉅額交易
2019/05/29	43	48.65	2	51.20	50.40	41	5,846	0.70%
2019/05/28	251	49.35	0	0.00	49.00	251	5,787	4.34%	大買/鉅額交易
2019/05/27	1	49.05	0	0.00	49.20	1	5,793	0.02%
2019/05/24	0	0.00	3	48.23	47.70	-3	5,805	-0.05%
2019/05/23	0	0.00	2	48.48	49.00	-2	5,822	-0.03%
2019/05/21	0	0.00	7	48.83	49.60	-7	6,289	-0.11%
2019/05/20	2	49.85	1	48.80	48.75	1	6,404	0.02%
2019/05/17	0	0.00	8	50.45	50.00	-8	6,443	-0.12%
2019/05/15	2	51.75	0	0.00	51.50	2	6,640	0.03%
2019/05/14	164	51.26	0	0.00	51.80	164	6,759	2.43%	大買/鉅額交易
2019/05/13	0	0.00	5	52.58	51.00	-5	6,863	-0.07%
2019/05/10	0	0.00	5	52.50	52.90	-5	6,886	-0.07%
2019/05/09	4	55.50	5	54.04	53.60	-1	6,898	-0.01%
2019/05/08	3	55.53	1	55.10	55.00	2	6,883	0.03%
2019/05/07	0	0.00	2	56.15	56.10	-2	6,955	-0.03%
2019/05/06	0	0.00	3	56.17	55.90	-3	6,964	-0.04%
2019/05/03	4	58.30	0	0.00	58.20	4	6,923	0.06%
2019/04/30	4	56.80	1	56.00	57.00	3	6,883	0.04%
2019/04/29	1	55.60	167	55.96	55.40	-166	6,868	-2.42%	大賣/鉅額交易
2019/04/26	3	57.47	209	57.27	57.10	-206	6,828	-3.02%	大賣/鉅額交易
2019/04/25	0	0.00	1	58.50	58.60	-1	6,898	-0.01%
2019/04/24	0	0.00	2	59.15	58.70	-2	6,943	-0.03%
2019/04/23	10	59.62	0	0.00	59.90	10	6,911	0.14%
2019/04/22	261	59.06	1	58.80	58.80	260	6,873	3.78%	大買/鉅額交易
2019/04/19	0	0.00	150	58.50	58.50	-150	6,956	-2.16%	大賣/鉅額交易
2019/04/18	4	59.68	2	58.70	58.10	2	6,932	0.03%
2019/04/17	3	59.80	8	59.95	59.60	-5	6,917	-0.07%
2019/04/16	3	60.37	154	60.36	60.60	-151	6,899	-2.19%	大賣/鉅額交易
2019/04/15	19	62.39	153	62.59	61.10	-134	6,995	-1.92%	大賣/鉅額交易
2019/04/12	7	58.67	172	59.03	59.60	-165	6,710	-2.46%	大賣/鉅額交易
2019/04/11	15	59.25	10	58.80	58.00	5	6,682	0.07%
2019/04/10	3	59.60	5	59.46	59.40	-2	6,618	-0.03%
2019/04/09	22	60.44	14	60.22	60.30	8	6,559	0.12%
2019/04/08	12	61.25	2	62.55	61.70	10	6,502	0.15%
2019/04/03	16	60.26	12	59.95	60.00	4	6,381	0.06%
2019/04/02	0	0.00	14	59.86	59.60	-14	6,346	-0.22%
2019/04/01	55	59.60	34	59.99	59.40	21	6,285	0.33%
2019/03/29	3	58.17	6	58.30	58.20	-3	6,159	-0.05%
2019/03/28	4	57.73	2	58.10	58.10	2	6,165	0.03%
2019/03/27	4	57.95	0	0.00	58.10	4	6,192	0.06%
2019/03/26	3	58.30	18	57.92	57.60	-15	6,158	-0.24%
2019/03/25	9	57.72	1	57.70	57.50	8	6,139	0.13%
2019/03/22	9	59.86	218	59.44	59.10	-209	6,089	-3.43%	大賣/鉅額交易
2019/03/21	4	60.63	5	60.50	60.50	-1	6,019	-0.02%
2019/03/20	267	60.01	7	60.50	60.10	260	5,947	4.37%	大買/鉅額交易
2019/03/19	238	60.68	48	59.37	60.10	190	5,852	3.25%	大買/鉅額交易
2019/03/18	10	55.86	2	56.40	55.50	8	5,334	0.15%
2019/03/15	8	55.90	1	55.60	55.30	7	5,433	0.13%
2019/03/14	0	0.00	23	55.24	54.90	-23	5,714	-0.40%
2019/03/13	5	54.66	0	0.00	55.00	5	5,895	0.08%
2019/03/12	3	55.73	155	54.83	54.50	-152	5,936	-2.56%	大賣/鉅額交易
2019/03/11	15	55.51	0	0.00	55.00	15	6,024	0.25%
2019/03/08	160	54.85	17	54.46	54.30	143	6,167	2.32%	大買/鉅額交易
2019/03/07	6	53.02	4	53.00	53.00	2	6,259	0.03%
2019/03/06	3	54.43	7	54.13	54.60	-4	6,341	-0.06%
2019/03/05	19	53.46	3	53.37	53.80	16	6,336	0.25%
2019/03/04	18	52.71	4	52.10	52.50	14	6,321	0.22%
2019/02/27	1	52.30	0	0.00	52.30	1	6,369	0.02%
2019/02/26	1	52.70	1	52.60	52.50	0	6,482	0.00%
2019/02/25	2	53.70	6	53.38	53.20	-4	6,681	-0.06%
2019/02/22	8	53.64	13	53.50	53.50	-5	6,774	-0.07%
2019/02/21	5	55.50	188	55.48	54.40	-183	6,807	-2.69%	大賣/鉅額交易
2019/02/20	20	54.58	62	54.31	54.30	-42	6,657	-0.63%
2019/02/19	91	53.37	3	53.47	53.70	88	6,603	1.33%
2019/02/18	5	52.60	16	52.23	52.00	-11	6,641	-0.17%
2019/02/15	1	53.50	0	0.00	52.40	1	7,038	0.01%
2019/02/14	184	55.06	13	54.43	53.10	171	7,195	2.38%	大買/鉅額交易
2019/02/13	18	52.65	17	52.26	52.20	1	7,106	0.01%
2019/02/12	18	52.79	5	53.60	54.20	13	7,212	0.18%
2019/02/11	12	51.84	20	51.33	52.00	-8	7,137	-0.11%
2019/01/30	1	52.60	4	51.65	50.90	-3	7,254	-0.04%
2019/01/29	23	51.08	0	0.00	51.80	23	7,308	0.31%
2019/01/28	7	51.87	7	51.36	51.60	0	7,372	0.00%
2019/01/25	0	0.00	7	49.96	50.30	-7	7,634	-0.09%
2019/01/22	5	49.85	0	0.00	49.40	5	7,930	0.06%
2019/01/21	6	49.72	3	49.65	49.60	3	8,009	0.04%
2019/01/18	0	0.00	4	49.61	49.45	-4	8,180	-0.05%
2019/01/17	6	50.22	35	50.39	49.35	-29	8,256	-0.35%
2019/01/16	10	51.05	10	51.03	51.80	0	8,237	0.00%
2019/01/15	17	50.99	9	50.79	50.70	8	8,293	0.10%
2019/01/14	2	50.25	0	0.00	50.50	2	8,449	0.02%
2019/01/11	16	52.09	5	50.96	50.70	11	8,592	0.13%
2019/01/10	7	51.23	0	0.00	51.20	7	8,559	0.08%
2019/01/09	4	51.35	0	0.00	51.60	4	8,609	0.05%
2019/01/08	21	50.51	0	0.00	50.60	21	8,576	0.24%
2019/01/07	13	50.38	100	50.55	50.30	-87	8,570	-1.02%
2019/01/04	107	47.75	39	48.01	48.50	68	8,513	0.80%	大買/
2019/01/03	3	47.22	15	46.69	46.60	-12	8,602	-0.14%
2019/01/02	3	47.80	6	47.75	47.50	-3	8,809	-0.03%
2018/12/28	2	48.08	31	48.30	48.30	-29	8,878	-0.33%
2018/12/27	6	48.24	78	48.66	48.00	-72	9,013	-0.80%
2018/12/26	3	48.42	9	48.21	47.10	-6	9,083	-0.07%
2018/12/25	2	46.98	0	0.00	48.20	2	9,276	0.02%
2018/12/24	0	0.00	8	47.60	47.85	-8	9,394	-0.09%
2018/12/22	106	48.59	0	0.00	48.30	106	9,637	1.10%	大買/鉅額交易
2018/12/21	47	47.06	31	48.96	49.00	16	9,683	0.17%
2018/12/20	150	47.05	24	46.98	47.00	126	9,656	1.30%	大買/鉅額交易
2018/12/19	6	48.28	2	48.18	48.10	4	9,624	0.04%
2018/12/18	14	48.35	0	0.00	48.00	14	9,619	0.15%
2018/12/17	4	49.24	0	0.00	48.80	4	9,591	0.04%
2018/12/14	2	49.30	1	49.00	49.35	1	9,598	0.01%
2018/12/13	0	0.00	29	48.39	49.30	-29	9,544	-0.30%
2018/12/12	1	49.50	0	0.00	49.45	1	9,529	0.01%
2018/12/11	8	47.89	0	0.00	48.30	8	9,458	0.08%
2018/12/10	31	48.25	0	0.00	46.90	31	9,421	0.33%
2018/12/07	6	50.38	211	50.30	49.35	-205	9,252	-2.22%	大賣/鉅額交易
2018/12/06	11	53.19	5	52.08	51.50	6	8,950	0.07%
2018/12/05	2	55.10	0	0.00	54.90	2	8,793	0.02%
2018/12/04	8	56.70	30	57.00	56.00	-22	8,855	-0.25%
2018/12/03	4	54.90	165	55.52	56.10	-161	8,835	-1.82%	大賣/鉅額交易
2018/11/30	17	53.24	60	53.90	52.90	-43	8,718	-0.49%
2018/11/29	12	52.99	50	53.24	52.00	-38	8,458	-0.45%
2018/11/28	26	51.93	47	51.62	51.90	-21	8,366	-0.25%
2018/11/27	20	50.25	60	50.48	51.00	-40	8,404	-0.48%
2018/11/26	4	49.46	12	49.44	49.40	-8	8,372	-0.10%
2018/11/23	0	0.00	45	49.78	48.70	-45	8,377	-0.54%
2018/11/22	0	0.00	128	52.58	50.60	-128	8,321	-1.54%	大賣/鉅額交易
2018/11/21	42	52.96	0	0.00	53.10	42	8,119	0.52%
2018/11/20	1	52.90	0	0.00	52.70	1	8,002	0.01%
2018/11/19	84	53.60	19	53.68	53.40	65	7,924	0.82%
2018/11/16	15	52.97	154	52.82	51.60	-139	7,764	-1.79%	大賣/鉅額交易
2018/11/15	4	52.10	15	52.70	52.40	-11	7,696	-0.14%
2018/11/14	28	52.43	0	0.00	52.50	28	7,556	0.37%
2018/11/13	17	49.58	0	0.00	49.50	17	7,234	0.23%
2018/11/12	1	49.35	44	49.25	48.95	-43	7,046	-0.61%
2018/11/09	29	48.88	1	48.85	48.90	28	6,990	0.40%
2018/11/08	0	0.00	18	47.94	47.05	-18	6,783	-0.27%
2018/11/07	2	47.25	200	47.04	47.95	-198	6,736	-2.94%	大賣/鉅額交易
2018/11/06	11	48.25	0	0.00	46.30	11	6,684	0.16%
2018/11/05	19	47.29	0	0.00	47.40	19	6,588	0.29%
2018/11/02	31	49.20	65	48.02	48.20	-34	6,511	-0.52%
2018/11/01	28	49.84	20	51.30	51.30	8	6,165	0.13%
2018/10/31	1	49.75	0	0.00	48.00	1	6,075	0.02%
2018/10/30	7	48.36	0	0.00	48.50	7	6,028	0.12%
2018/10/29	18	47.29	0	0.00	47.65	18	6,022	0.30%
2018/10/26	19	46.54	4	46.05	46.00	15	6,001	0.25%
2018/10/25	24	48.64	10	48.33	48.45	14	5,967	0.23%
2018/10/24	8	51.73	3	51.20	50.90	5	5,993	0.08%
2018/10/23	75	51.98	0	0.00	50.70	75	5,973	1.26%
2018/10/22	80	52.33	3	51.50	52.30	77	6,050	1.27%
2018/10/19	50	49.52	8	47.95	50.70	42	5,930	0.71%
2018/10/18	1	49.30	1	48.90	48.45	0	5,829	0.00%
2018/10/17	2	48.80	3	48.38	48.25	-1	5,994	-0.02%
2018/10/16	1	48.20	0	0.00	48.10	1	6,125	0.02%
2018/10/12	2	47.25	0	0.00	47.00	2	6,344	0.03%
2018/10/11	7	44.94	7	44.55	44.45	0	6,514	0.00%
2018/10/09	9	49.51	13	52.03	48.75	-4	6,289	-0.06%
2018/10/08	8	54.38	0	0.00	53.40	8	6,050	0.13%
2018/10/05	3	55.50	8	53.48	53.30	-5	5,974	-0.08%
2018/10/04	3	55.40	5	55.60	56.70	-2	5,850	-0.03%
2018/10/03	22	57.97	115	56.94	56.10	-93	5,789	-1.61%	大賣/
2018/10/02	1	56.70	6	55.87	55.70	-5	5,593	-0.09%
2018/10/01	45	55.12	60	54.73	57.50	-15	5,482	-0.27%
2018/09/28	24	52.48	100	52.42	52.40	-76	5,263	-1.44%
2018/09/27	0	0.00	10	51.49	51.30	-10	5,242	-0.19%
2018/09/26	6	52.48	1	51.60	51.70	5	5,240	0.10%
2018/09/25	2	51.75	0	0.00	51.50	2	5,224	0.04%
2018/09/21	6	50.88	0	0.00	51.40	6	5,236	0.11%
2018/09/20	1	50.20	4	50.50	50.20	-3	5,264	-0.06%
2018/09/19	3	51.20	0	0.00	50.90	3	5,261	0.06%
2018/09/18	1	50.60	2	50.50	50.30	-1	5,259	-0.02%
2018/09/17	1	51.90	3	51.47	51.40	-2	5,256	-0.04%
2018/09/14	6	52.05	2	51.20	52.00	4	5,238	0.08%
2018/09/13	0	0.00	5	50.94	50.70	-5	5,246	-0.10%
2018/09/12	0	0.00	9	49.49	51.30	-9	5,242	-0.17%
2018/09/11	19	50.52	9	48.90	50.50	10	5,246	0.19%
2018/09/10	6	49.17	5	48.95	48.20	1	5,217	0.02%
2018/09/07	0	0.00	12	54.58	51.40	-12	5,124	-0.23%
2018/09/06	22	57.08	17	57.06	55.10	5	5,042	0.10%
2018/09/05	2	55.15	0	0.00	54.80	2	4,910	0.04%
2018/09/04	5	54.84	0	0.00	54.80	5	4,947	0.10%
2018/08/30	0	0.00	19	58.50	58.50	-19	5,008	-0.38%
2018/08/29	5	57.50	1	58.30	58.40	4	5,200	0.08%
2018/08/28	0	0.00	1	56.00	55.50	-1	5,216	-0.02%
2018/08/24	2	53.75	1	53.50	53.40	1	5,258	0.02%
2018/08/22	5	54.26	0	0.00	54.30	5	5,357	0.09%
2018/08/20	0	0.00	7	54.21	53.30	-7	5,452	-0.13%
2018/08/15	2	58.45	10	59.03	57.60	-8	5,472	-0.15%
2018/08/14	2	59.00	0	0.00	58.90	2	5,475	0.04%
2018/08/13	1	58.10	5	57.80	58.20	-4	5,609	-0.07%
2018/08/08	0	0.00	11	62.48	62.30	-11	5,729	-0.19%
2018/08/07	0	0.00	10	62.95	62.30	-10	5,763	-0.17%
2018/08/06	2	62.80	9	62.72	63.10	-7	5,704	-0.12%
2018/08/03	0	0.00	2	62.60	61.80	-2	5,672	-0.04%
2018/08/02	0	0.00	14	61.67	61.10	-14	5,662	-0.25%
2018/08/01	0	0.00	2	62.30	62.50	-2	5,636	-0.04%
2018/07/30	0	0.00	6	60.83	60.40	-6	5,491	-0.11%
2018/07/27	0	0.00	3	59.80	62.20	-3	5,676	-0.05%
2018/07/25	0	0.00	2	61.20	60.80	-2	5,528	-0.04%
2018/07/24	2	60.80	6	61.20	61.10	-4	5,503	-0.07%
2018/07/23	0	0.00	5	66.00	63.60	-5	5,308	-0.09%
2018/07/18	49	66.62	30	67.37	67.90	19	5,321	0.36%
2018/07/17	0	0.00	1	62.60	62.30	-1	5,165	-0.02%
2018/07/11	5	61.30	0	0.00	60.50	5	6,117	0.08%
2018/07/10	5	59.38	0	0.00	59.40	5	6,364	0.08%
2018/07/09	1	61.20	0	0.00	61.00	1	6,770	0.01%
2018/07/06	0	0.00	1	62.10	61.10	-1	6,760	-0.01%
2018/07/05	7	63.39	3	62.27	61.70	4	6,752	0.06%
2018/07/04	1	63.00	0	0.00	62.70	1	6,764	0.01%
2018/07/02	1	64.40	4	64.15	63.00	-3	6,841	-0.04%
2018/06/29	0	0.00	6	63.77	64.40	-6	6,841	-0.09%
2018/06/26	1	62.40	10	62.50	62.60	-9	6,878	-0.13%
2018/06/25	0	0.00	3	63.20	63.00	-3	6,880	-0.04%
2018/06/22	0	0.00	5	62.52	62.40	-5	6,917	-0.07%
2018/06/21	0	0.00	17	64.11	64.00	-17	6,896	-0.25%
2018/06/20	0	0.00	14	63.92	63.30	-14	6,947	-0.20%
2018/06/19	0	0.00	3	65.23	65.00	-3	6,953	-0.04%
2018/06/15	9	66.44	1	65.70	66.40	8	6,975	0.11%
2018/06/13	0	0.00	4	65.53	65.50	-4	7,088	-0.06%
2018/06/11	5	66.90	3	66.33	66.20	2	7,214	0.03%
2018/06/08	5	66.80	0	0.00	66.70	5	7,249	0.07%
2018/06/07	0	0.00	13	67.60	66.80	-13	7,316	-0.18%
2018/06/06	52	69.95	4	69.33	69.50	48	7,194	0.67%
2018/06/05	5	67.40	0	0.00	67.30	5	7,006	0.07%
2018/06/04	6	66.18	0	0.00	65.70	6	7,034	0.09%
2018/06/01	2	65.20	0	0.00	64.80	2	7,030	0.03%
2018/05/31	0	0.00	2	66.20	64.30	-2	7,037	-0.03%
2018/05/29	3	67.30	9	67.39	66.00	-6	7,029	-0.09%
2018/05/28	49	66.59	0	0.00	66.80	49	6,988	0.70%
2018/05/25	1	65.90	1	65.70	65.90	0	7,093	0.00%
2018/05/24	7	66.10	35	65.67	66.60	-28	7,119	-0.39%
2018/05/23	182.6	65.05	0	0.00	65.10	182.6	7,096	2.57%	大買/鉅額交易
2018/05/22	0	0.00	14	64.69	64.50	-14	7,150	-0.20%
2018/05/21	8	65.93	19	66.45	65.10	-11	7,327	-0.15%
2018/05/18	8	63.99	3	64.03	64.40	5	7,305	0.07%
2018/05/17	14	65.21	6	65.67	64.20	8	7,663	0.10%
2018/05/15	0	0.00	3	64.30	63.10	-3	8,215	-0.04%
2018/05/14	3	64.17	2	64.25	63.80	1	8,670	0.01%
2018/05/10	0	0.00	340	64.54	64.50	-340	9,567	-3.55%	大賣/鉅額交易
2018/05/09	1	64.20	564	63.64	63.00	-563	9,803	-5.74%	大賣/鉅額交易
2018/05/04	31	62.39	39	60.99	61.20	-8	10,847	-0.07%
2018/04/30	0	0.00	2	64.90	65.20	-2	11,407	-0.02%
2018/04/27	0	0.00	4	64.55	64.20	-4	11,456	-0.03%
2018/04/26	4	66.15	17	64.85	63.50	-13	11,494	-0.11%
2018/04/25	25	65.06	1	66.20	65.50	24	11,423	0.21%
2018/04/24	23	62.78	6	62.67	62.90	17	11,292	0.15%
2018/04/23	5	66.62	22	65.98	66.00	-17	11,038	-0.15%
2018/04/20	7	68.86	5	68.86	68.10	2	10,952	0.02%
2018/04/19	1	68.30	1	67.60	67.80	0	10,791	0.00%
2018/04/18	8	67.80	1	67.90	68.50	7	10,695	0.07%
2018/04/17	3	72.57	13	75.19	71.00	-10	10,337	-0.10%
2018/04/16	18	79.83	2	79.00	78.20	16	10,028	0.16%
2018/04/13	5	76.94	5	78.18	77.50	0	9,783	0.00%
2018/04/12	0	0.00	2	71.70	72.60	-2	9,424	-0.02%
2018/04/11	1	71.70	0	0.00	71.70	1	9,583	0.01%
2018/04/10	0	0.00	25	72.38	71.70	-25	9,573	-0.26%
2018/04/09	25	72.70	0	0.00	72.70	25	9,556	0.26%
2018/03/28	9	73.00	0	0.00	72.90	9	9,532	0.09%
2018/03/26	0	0.00	22	71.57	71.40	-22	9,514	-0.23%
2018/03/23	0	0.00	6	70.70	71.10	-6	9,584	-0.06%
2018/03/22	14	74.11	3	72.97	72.50	11	9,572	0.11%
2018/03/21	0	0.00	22	73.99	73.50	-22	9,582	-0.23%
2018/03/19	7	75.01	0	0.00	74.10	7	9,578	0.07%
2018/03/16	2	73.40	3	73.43	73.50	-1	9,445	-0.01%
2018/03/15	1	73.60	0	0.00	72.90	1	9,417	0.01%
2018/03/14	1	72.00	1	72.40	71.90	0	9,447	0.00%
2018/03/09	0	0.00	12	72.52	70.90	-12	9,821	-0.12%
2018/03/08	2	72.90	2	72.30	72.10	0	9,799	0.00%
2018/03/07	0	0.00	3	70.03	70.20	-3	9,717	-0.03%
2018/03/06	0	0.00	1	70.50	70.00	-1	9,756	-0.01%
2018/03/02	0	0.00	1	70.80	71.00	-1	9,787	-0.01%
2018/03/01	0	0.00	4	71.73	71.90	-4	9,791	-0.04%
2018/02/27	1	72.60	81	74.12	72.60	-80	9,849	-0.81%
2018/02/26	1	73.00	2	73.20	73.20	-1	9,747	-0.01%
2018/02/23	0	0.00	10	73.18	72.90	-10	9,745	-0.10%
2018/02/22	0	0.00	1	73.00	72.50	-1	9,784	-0.01%
2018/02/21	95	73.96	48	73.89	73.70	47	9,834	0.48%
2018/02/12	0	0.00	3	69.40	68.90	-3	9,840	-0.03%
2018/02/09	51	67.82	0	0.00	69.80	51	9,841	0.52%
2018/02/06	8	78.34	2	76.55	76.60	6	9,230	0.07%
2018/02/05	0	0.00	180	85.09	85.00	-180	8,934	-2.01%	大賣/鉅額交易
2018/02/02	10	91.81	110	93.07	91.40	-100	8,933	-1.12%	大賣/
2018/02/01	28	102.05	190	101.37	101.50	-162	8,656	-1.87%	大賣/鉅額交易
2018/01/31	230	103.72	0	0.00	104.00	230	8,489	2.71%	大買/鉅額交易
2018/01/30	80	101.41	258	100.59	99.50	-178	8,227	-2.16%	大賣/鉅額交易
2018/01/29	864	101.20	832	100.82	100.50	32	8,091	0.40%	大買/大賣/
2018/01/26	62	97.05	3	96.93	96.80	59	7,838	0.75%
2018/01/25	288	94.98	168	94.25	94.70	120	7,710	1.56%	大買/大賣/鉅額交易
2018/01/24	208	89.38	7	90.86	92.90	201	7,540	2.67%	大買/鉅額交易
2018/01/22	1	88.80	1	86.90	88.70	0	7,440	0.00%
2018/01/18	102	87.91	0	0.00	86.70	102	7,480	1.36%	大買/鉅額交易
2018/01/16	10	88.10	0	0.00	87.60	10	7,569	0.13%
2018/01/11	0	0.00	4	84.60	84.70	-4	7,656	-0.05%
2018/01/10	0	0.00	5	85.18	84.50	-5	7,841	-0.06%
2018/01/09	1	86.20	1	86.80	85.80	0	7,898	0.00%
2018/01/08	2	88.00	0	0.00	87.20	2	7,993	0.03%
2018/01/05	19	89.86	3	88.30	87.20	16	7,976	0.20%
2018/01/04	7	85.53	0	0.00	85.80	7	7,890	0.09%
2018/01/03	0	0.00	1	84.30	84.40	-1	7,991	-0.01%
2018/01/02	3	83.07	1	83.00	83.70	2	8,156	0.02%