潤泰新 (9945)-群益金鼎券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
38.45
漲跌
▼0.30
漲幅
-0.77%
成交量
27,175張
產業
上市其他類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	111.3	38.82	59.4	38.77	38.45	51.9	6,856	0.76%	大買/
2024/04/29	213.4	38.73	58.2	38.52	38.75	155.2	6,442	2.41%	大買/鉅額交易
2024/04/26	289	37.77	16	37.37	37.90	273	6,187	4.41%	大買/鉅額交易
2024/04/25	20	36.85	10	36.78	36.85	10	5,946	0.17%
2024/04/24	60	36.83	54	36.86	36.85	6	5,939	0.10%
2024/04/23	52	36.88	48	36.69	36.95	4	5,998	0.07%
2024/04/22	94	36.71	63.2	36.51	36.60	30.8	6,018	0.51%
2024/04/19	64	36.04	49.4	35.91	36.15	14.6	5,776	0.25%
2024/04/18	68.1	36.11	33	35.67	36.45	35.1	5,567	0.63%
2024/04/17	13.2	34.71	53	34.78	34.85	-39.8	5,274	-0.75%
2024/04/16	104	34.45	61.8	34.62	34.45	42.2	5,263	0.80%	大買/
2024/04/15	10	35.13	31	35.17	35.20	-21	5,183	-0.41%
2024/04/12	11	34.88	16	34.80	34.95	-5	5,140	-0.10%
2024/04/11	47	34.88	72	35.05	34.90	-25	5,142	-0.49%
2024/04/10	6	35.08	13	34.97	35.00	-7	5,094	-0.14%
2024/04/09	5	34.88	8	34.81	34.95	-3	5,171	-0.06%
2024/04/08	26	34.49	16	34.48	34.50	10	5,354	0.19%
2024/04/03	13	34.69	1.7	34.96	34.65	11.3	5,405	0.21%
2024/04/02	53	35.06	43	35.15	35.05	10	5,487	0.18%
2024/04/01	7	35.39	7	35.20	35.45	0	5,485	0.00%
2024/03/29	1	35.15	2.5	35.09	35.15	-1.5	5,472	-0.03%
2024/03/28	7	35.26	6	35.47	35.05	1	5,454	0.02%
2024/03/27	12	35.25	1	35.40	35.25	11	5,412	0.20%
2024/03/26	0	0.00	7.9	35.19	35.20	-7.9	5,387	-0.15%
2024/03/25	18	35.38	7	35.51	35.15	11	5,356	0.21%
2024/03/22	33.1	35.07	32	35.02	35.10	1.1	5,335	0.02%
2024/03/21	22	35.05	28	35.07	35.35	-6	5,325	-0.11%
2024/03/20	91.2	33.98	29	33.84	34.15	62.2	5,712	1.09%
2024/03/19	29.1	34.25	2.3	34.19	34.10	26.8	5,745	0.47%
2024/03/18	61	34.73	35.6	34.91	34.70	25.4	5,617	0.45%
2024/03/15	40	35.07	32	35.22	35.00	8	5,568	0.14%
2024/03/14	56.3	35.52	49	35.64	35.50	7.3	5,457	0.13%
2024/03/13	19	36.95	11	36.95	36.85	8	5,191	0.15%
2024/03/12	46.1	36.78	26	36.56	36.95	20.1	5,182	0.39%
2024/03/11	17.1	36.46	9	36.09	36.40	8.1	5,193	0.16%
2024/03/08	14	35.84	24	35.84	35.85	-10	5,166	-0.19%
2024/03/07	36.3	35.87	26	35.74	35.85	10.3	5,293	0.19%
2024/03/06	8.5	36.09	16	36.05	36.15	-7.4	5,262	-0.14%
2024/03/05	19	35.68	17	35.73	35.65	2	5,284	0.04%
2024/03/04	23.2	35.67	19	35.79	35.65	4.2	5,303	0.08%
2024/03/01	28.1	36.02	21.5	36.03	36.00	6.6	5,261	0.13%
2024/02/29	22.1	36.24	21	35.97	36.35	1.1	5,261	0.02%
2024/02/27	24	36.26	18.9	36.57	36.20	5.1	5,240	0.10%
2024/02/26	28	36.69	13	36.64	36.65	15	5,247	0.29%
2024/02/23	21	36.70	21	36.94	36.70	0	5,259	0.00%
2024/02/22	12	37.05	31	37.15	37.05	-19	5,303	-0.36%
2024/02/21	18.1	36.78	2	36.75	36.85	16.1	5,353	0.30%
2024/02/20	16.6	36.94	15.7	36.98	36.95	0.9	5,374	0.02%
2024/02/19	9	36.81	18.3	36.85	37.15	-9.3	5,410	-0.17%
2024/02/16	10	36.19	8	36.21	36.20	2	5,509	0.04%
2024/02/15	11	35.72	1	35.90	36.10	10	5,583	0.18%
2024/02/05	10.3	35.71	12	35.68	35.75	-1.7	5,539	-0.03%
2024/02/02	7	36.04	7	36.06	36.05	0	5,491	0.00%
2024/02/01	8	36.07	8	35.98	36.10	0	5,476	0.00%
2024/01/31	9	35.77	9	35.65	35.75	0	5,471	0.00%
2024/01/30	24	35.90	26	36.15	35.90	-2	5,473	-0.04%
2024/01/29	3	36.35	44	36.35	36.35	-41	5,475	-0.75%
2024/01/26	0	0.00	1.9	36.25	36.35	-1.9	5,520	-0.03%
2024/01/25	11	35.88	10	35.88	35.80	1	5,497	0.02%
2024/01/24	24	36.06	6	36.15	36.00	18	5,483	0.33%
2024/01/23	28	35.66	3	35.57	35.60	25	5,510	0.45%
2024/01/22	32	35.45	24.3	35.41	35.45	7.7	5,501	0.14%
2024/01/19	24.4	35.46	27.7	34.88	35.45	-3.3	5,473	-0.06%
2024/01/18	30.1	34.88	55	34.89	34.80	-24.9	5,448	-0.46%
2024/01/17	37	34.97	33	35.44	34.90	4	5,386	0.07%
2024/01/16	32	35.93	139.2	36.26	35.90	-107.2	5,227	-2.05%	大賣/鉅額交易
2024/01/15	26.4	37.08	19	37.01	37.00	7.4	5,090	0.15%
2024/01/12	4	36.94	4.2	36.94	36.90	-0.2	5,129	0.00%
2024/01/11	18.2	37.00	13.1	36.76	37.00	5	5,185	0.10%
2024/01/10	40.2	36.99	46	37.08	36.95	-5.9	5,178	-0.11%
2024/01/09	39.3	37.25	56.2	37.36	37.20	-16.9	5,158	-0.33%
2024/01/08	17.2	37.70	16	37.85	37.65	1.1	5,099	0.02%
2024/01/05	45.2	38.10	76.2	38.30	38.05	-31	5,057	-0.61%
2024/01/04	16.2	38.55	14.2	38.57	38.55	2	5,023	0.04%
2024/01/03	37.6	38.75	38	38.72	38.70	-0.4	5,005	-0.01%
2024/01/02	81.5	39.18	53.1	39.00	39.25	28.5	4,893	0.58%
2023/12/29	1.1	37.70	5	37.76	37.75	-3.9	4,681	-0.08%
2023/12/28	26	37.81	13.9	37.75	37.85	12.1	4,656	0.26%
2023/12/27	0.4	36.94	0	0.00	37.00	0.4	4,579	0.01%
2023/12/26	0	0.00	4	36.62	36.70	-4	4,532	-0.09%
2023/12/25	18	36.28	18	36.29	36.25	0	4,535	0.00%
2023/12/22	22	36.35	8	36.43	36.25	14	4,613	0.30%
2023/12/21	17	36.60	0	0.00	36.40	17	4,779	0.36%
2023/12/20	23	36.88	13	36.52	36.85	10	4,832	0.21%
2023/12/19	48	36.47	50.6	36.52	36.45	-2.6	4,859	-0.05%
2023/12/18	28	37.08	26.3	37.05	37.00	1.7	4,835	0.04%
2023/12/15	26	36.87	118	36.79	36.75	-92	4,782	-1.92%	大賣/
2023/12/14	92	37.00	15	37.16	36.95	77	4,295	1.79%
2023/12/13	8.6	35.95	8	36.13	35.90	0.6	4,193	0.01%
2023/12/12	30.3	36.17	30	36.24	36.20	0.3	4,244	0.01%
2023/12/11	16	36.56	17	36.36	36.50	-1	4,281	-0.02%
2023/12/08	21	36.64	20	36.76	36.60	1	4,310	0.02%
2023/12/07	59.1	37.00	34	37.08	36.90	25.1	4,314	0.58%
2023/12/06	67	37.43	20	37.10	37.30	47	4,430	1.06%
2023/12/05	17.2	36.77	24.2	36.86	36.75	-6.9	4,490	-0.15%
2023/12/04	58.2	37.09	19	37.03	37.15	39.2	4,754	0.82%
2023/12/01	19	35.81	25	35.81	35.80	-6	4,689	-0.13%
2023/11/30	37.1	35.88	22	35.90	35.80	15.1	4,809	0.31%
2023/11/29	35.1	35.84	36	35.95	35.85	-0.9	4,766	-0.02%
2023/11/28	15	35.82	12	35.67	35.85	3.1	4,739	0.06%
2023/11/27	11	35.56	9.3	35.74	35.50	1.7	4,695	0.04%
2023/11/24	12.3	35.79	14	35.74	35.85	-1.7	4,687	-0.04%
2023/11/22	3.4	35.72	2	35.75	35.75	1.4	4,762	0.03%
2023/11/21	18	35.86	18.4	35.79	35.95	-0.4	4,810	-0.01%
2023/11/20	7.2	35.88	5	35.94	35.80	2.2	4,752	0.05%
2023/11/17	27	36.79	31.2	36.81	36.90	-4.2	4,762	-0.09%
2023/11/16	2	36.75	0.9	36.95	36.80	1.1	4,779	0.02%
2023/11/15	16.3	36.56	21.8	36.15	36.70	-5.5	4,790	-0.11%
2023/11/14	16	35.49	82	35.01	35.50	-66	4,642	-1.42%
2023/11/13	78	34.56	3	34.45	34.70	75	4,594	1.63%
2023/11/10	0	0.00	7	34.16	34.15	-7	4,577	-0.15%
2023/11/09	4	34.35	9.9	34.37	34.35	-5.9	4,623	-0.13%
2023/11/08	2	34.30	3	34.23	34.45	-1	4,705	-0.02%
2023/11/07	14	34.08	10.7	34.07	34.10	3.3	4,720	0.07%
2023/11/06	15	34.50	18	34.39	34.50	-3	4,754	-0.06%
2023/11/03	14	34.03	22	33.91	34.10	-8	4,757	-0.17%
2023/11/02	6	33.33	10	33.21	33.25	-4	4,809	-0.08%
2023/11/01	3	32.70	13	32.82	32.60	-10	4,827	-0.21%
2023/10/31	41	32.50	28	32.94	32.40	13	4,855	0.27%
2023/10/30	5.3	33.24	0	0.00	33.20	5.3	4,859	0.11%
2023/10/27	0	0.00	5	33.49	33.40	-5	4,903	-0.10%
2023/10/26	5.3	33.21	5.9	33.25	33.10	-0.6	4,967	-0.01%
2023/10/25	1	33.65	12	33.70	33.80	-11	5,042	-0.22%
2023/10/24	21	33.52	23	33.26	33.55	-2	5,088	-0.04%
2023/10/23	6	33.40	16	33.71	33.20	-10	5,127	-0.20%
2023/10/20	37.2	33.11	74	32.71	33.20	-36.8	5,154	-0.71%
2023/10/19	55.6	33.58	43.6	33.66	33.40	12	5,153	0.23%
2023/10/18	67	34.17	34.9	34.33	34.10	32.1	5,155	0.62%
2023/10/17	42.7	34.74	31.7	34.90	34.65	11	5,158	0.21%
2023/10/16	12.1	35.27	16	35.17	35.35	-3.9	5,203	-0.07%
2023/10/13	17	35.38	17	35.36	35.40	0	5,276	0.00%
2023/10/12	22	35.67	34	35.33	35.75	-12	5,401	-0.22%
2023/10/11	15.7	35.31	17	35.19	35.35	-1.3	5,433	-0.02%
2023/10/06	9.3	34.71	21.7	34.34	34.90	-12.4	5,429	-0.23%
2023/10/05	3	34.17	0	0.00	34.25	3	5,450	0.06%
2023/10/04	25.2	34.07	28	34.17	34.00	-2.8	5,481	-0.05%
2023/10/03	41	34.92	41	34.99	34.90	0	5,447	0.00%
2023/10/02	2	35.35	1.8	35.42	35.20	0.2	5,416	0.00%
2023/09/28	26.1	35.20	25	35.24	35.20	1.1	5,433	0.02%
2023/09/27	26.3	35.42	30	35.64	35.20	-3.7	5,440	-0.07%
2023/09/26	61.1	35.44	51.7	35.69	35.30	9.4	5,428	0.17%
2023/09/25	12.9	37.21	1.4	37.06	36.70	11.5	5,280	0.22%
2023/09/13	6	34.92	0	0.00	34.90	6	5,230	0.11%
2023/09/12	1	34.70	1	34.85	35.00	0	5,285	0.00%
2023/09/11	1	34.70	5	34.78	34.75	-4	5,299	-0.08%
2023/09/08	3.5	34.83	0	0.00	34.80	3.5	5,338	0.07%
2023/09/07	2	35.33	23	35.05	35.00	-21	5,454	-0.39%
2023/09/06	2	35.90	0.7	36.00	35.60	1.3	5,452	0.02%
2023/09/05	31	36.56	0	0.00	36.40	31	5,413	0.57%
2023/09/01	0	0.00	39	36.64	36.60	-39	5,424	-0.72%
2023/08/31	0	0.00	22	36.89	36.85	-22	5,542	-0.40%
2023/08/30	5	36.85	11	36.65	36.60	-6	5,703	-0.11%
2023/08/29	94	36.70	3.9	36.49	36.65	90.1	5,614	1.60%
2023/08/28	21	35.54	8.6	35.13	35.70	12.4	5,309	0.23%
2023/08/25	18	34.61	31	34.24	34.50	-13	5,274	-0.25%
2023/08/24	0	0.00	12	33.33	33.30	-12	5,180	-0.23%
2023/08/23	4	33.20	6	33.00	33.00	-2	5,192	-0.04%
2023/08/22	13	33.52	13	33.37	33.35	0	5,227	0.00%
2023/08/21	7	33.60	11.8	33.74	33.65	-4.8	5,272	-0.09%
2023/08/18	9.3	32.90	6	33.03	33.20	3.3	5,260	0.06%
2023/08/17	11.1	33.22	20	33.19	33.20	-8.9	5,242	-0.17%
2023/08/16	35	33.98	1.9	34.05	33.80	33.1	5,159	0.64%
2023/08/15	5	34.55	1	34.75	34.50	4	5,126	0.08%
2023/08/14	19	34.72	6	35.20	34.55	13	5,142	0.25%
2023/08/11	2	35.10	26	35.21	35.05	-24	5,142	-0.47%
2023/08/10	9.1	34.74	10	34.79	34.55	-0.9	5,136	-0.02%
2023/08/09	7	34.84	3.9	35.01	34.85	3.1	5,172	0.06%
2023/08/08	10	34.98	0.7	35.10	34.90	9.3	5,184	0.18%
2023/08/07	2	35.13	0	0.00	35.15	2	5,165	0.04%
2023/08/04	6	34.90	6	35.50	35.15	0	5,202	0.00%
2023/08/02	19.1	35.38	0	0.00	35.10	19.1	5,198	0.37%
2023/08/01	1	35.70	0	0.00	35.75	1	5,177	0.02%
2023/07/31	11	35.74	0.9	35.60	35.60	10.1	5,166	0.20%
2023/07/28	3	35.78	0	0.00	35.60	3	5,157	0.06%
2023/07/27	0	0.00	3	35.70	36.15	-3	5,139	-0.06%
2023/07/26	0	0.00	3.6	35.49	35.35	-3.6	5,079	-0.07%
2023/07/25	1	35.20	2.5	35.02	35.05	-1.5	5,106	-0.03%
2023/07/24	0	0.00	3	35.05	35.15	-3	5,096	-0.06%
2023/07/21	9	35.43	28	35.49	35.20	-19	5,073	-0.37%
2023/07/20	34	35.49	39	35.50	35.70	-5	5,147	-0.10%
2023/07/19	9	35.06	72.6	35.01	35.10	-63.6	5,134	-1.24%
2023/07/18	6	35.26	9.9	35.33	35.25	-3.9	5,097	-0.08%
2023/07/17	5	35.34	10	35.38	35.45	-5	5,114	-0.10%
2023/07/13	8	35.23	0	0.00	35.20	8	5,183	0.15%
2023/07/12	9.1	35.53	7	35.44	35.25	2.1	5,162	0.04%
2023/07/11	2	35.70	24.9	35.98	35.70	-22.9	5,168	-0.44%
2023/07/10	2	35.68	25	35.98	35.85	-23	5,193	-0.44%
2023/07/07	6	35.29	0	0.00	35.40	6	5,242	0.11%
2023/07/06	33	35.80	58.7	35.85	35.55	-25.7	5,242	-0.49%
2023/07/05	5	36.32	7	36.30	36.15	-2	5,169	-0.04%
2023/07/04	24	35.81	24	35.95	36.00	0	5,189	0.00%
2023/07/03	1.1	36.10	1	36.25	36.05	0.1	5,237	0.00%
2023/06/30	23.5	35.85	23	35.96	35.95	0.5	5,333	0.01%
2023/06/29	0	0.00	1	36.05	35.95	-1	5,349	-0.02%
2023/06/28	45	35.86	49	35.99	36.15	-4	5,450	-0.07%
2023/06/27	18	35.98	24.9	36.00	35.95	-6.9	5,485	-0.13%
2023/06/26	5	35.97	2	36.10	36.05	3	5,566	0.05%
2023/06/21	95	35.93	265	35.93	35.85	-170	5,604	-3.03%	大賣/鉅額交易
2023/06/20	5	36.14	0.9	36.15	36.15	4.1	5,639	0.07%
2023/06/19	12	36.25	1	36.20	36.30	11	5,838	0.19%
2023/06/16	10	36.29	1.8	36.29	36.05	8.2	6,138	0.13%
2023/06/15	97	36.59	5	36.70	36.70	92	6,667	1.38%
2023/06/14	3	36.43	3	36.50	36.50	0	6,906	0.00%
2023/06/13	31	36.78	28	36.01	36.75	3	7,974	0.04%
2023/06/12	3	35.73	1	36.05	35.55	2	7,935	0.03%
2023/06/09	30	36.14	5	36.43	36.10	25	7,948	0.31%
2023/06/08	6	36.45	13	36.46	36.25	-7	7,979	-0.09%
2023/06/07	27	36.70	30	36.77	36.85	-3	7,999	-0.04%
2023/06/06	6	36.99	20.6	36.59	37.00	-14.6	7,968	-0.18%
2023/06/05	164	36.33	69.1	36.98	36.95	94.9	7,832	1.21%	大買/
2023/06/02	20	35.00	13	35.11	35.05	7	7,564	0.09%
2023/06/01	2	34.80	10	34.92	34.90	-8	7,550	-0.11%
2023/05/31	2	34.90	0	0.00	34.90	2	7,578	0.03%
2023/05/30	1	35.15	4.5	35.14	35.05	-3.5	7,560	-0.05%
2023/05/29	14.1	34.97	1	34.90	35.00	13.1	7,700	0.17%
2023/05/26	13	34.83	9.9	34.93	34.90	3.2	7,707	0.04%
2023/05/25	19	35.29	4	35.18	35.15	15	7,703	0.19%
2023/05/24	24	35.66	3	35.73	35.70	21	7,686	0.27%
2023/05/23	34	35.63	8	35.35	35.70	26	7,678	0.34%
2023/05/22	2	35.70	0	0.00	35.50	2	7,685	0.03%
2023/05/19	7.1	35.60	1.7	35.66	35.55	5.4	7,676	0.07%
2023/05/18	4	35.46	1	35.40	35.45	3	7,642	0.04%
2023/05/17	12	35.43	115	35.35	35.35	-103	7,640	-1.35%	大賣/鉅額交易
2023/05/16	3	34.67	40.8	34.96	35.10	-37.8	7,567	-0.50%
2023/05/15	5	34.10	0	0.00	34.50	5	7,585	0.07%
2023/05/12	2.3	34.81	4	34.75	34.85	-1.7	7,513	-0.02%
2023/05/09	5	35.79	0.7	35.70	35.75	4.3	7,428	0.06%
2023/05/08	10	35.85	3.7	35.64	35.80	6.3	7,447	0.08%
2023/05/05	1	35.85	0	0.00	35.60	1	7,437	0.01%
2023/05/04	2	35.55	0	0.00	35.80	2	7,481	0.03%
2023/05/03	2	35.45	1	35.40	35.35	1	7,492	0.01%
2023/05/02	22.1	35.56	0.6	35.50	35.50	21.5	7,619	0.28%
2023/04/28	96	35.74	4	35.65	35.80	92	7,729	1.19%
2023/04/27	4	35.41	0	0.00	35.50	4	7,726	0.05%
2023/04/26	14	35.39	0.8	35.50	35.65	13.2	7,742	0.17%
2023/04/25	7	35.71	26	35.80	35.40	-19	7,724	-0.25%
2023/04/24	1	35.45	69	35.51	35.55	-68	7,638	-0.89%
2023/04/21	0	0.00	1	35.15	35.15	-1	7,666	-0.01%
2023/04/20	11	35.19	3	35.13	35.05	8	7,657	0.10%
2023/04/19	2	35.35	286.7	35.40	35.45	-284.7	7,673	-3.71%	大賣/鉅額交易
2023/04/18	13	35.74	20.3	35.65	35.50	-7.3	7,615	-0.10%
2023/04/17	3	36.03	0	0.00	35.95	3	7,572	0.04%
2023/04/14	22	36.08	1	36.05	36.10	21	7,546	0.28%
2023/04/13	5	35.94	12	36.00	35.90	-7	7,542	-0.09%
2023/04/12	3.1	35.87	20	36.04	36.15	-16.9	7,539	-0.22%
2023/04/11	2	35.55	5.9	35.75	35.85	-3.9	7,476	-0.05%
2023/04/10	3.3	35.68	0	0.00	35.50	3.3	7,443	0.04%
2023/04/07	2	35.38	0	0.00	35.65	2	7,407	0.03%
2023/04/06	1.1	35.30	12	35.30	35.15	-10.9	7,338	-0.15%
2023/03/31	0	0.00	3	35.35	35.35	-3	7,291	-0.04%
2023/03/30	0	0.00	2.1	35.10	35.05	-2.1	7,236	-0.03%
2023/03/29	10	34.99	2.6	34.86	34.90	7.5	7,244	0.10%
2023/03/28	3	35.47	4.1	35.33	35.20	-1.1	7,227	-0.02%
2023/03/27	7	35.41	59	35.39	35.50	-52	7,223	-0.72%
2023/03/24	15	35.78	1	35.80	35.85	14	7,204	0.19%
2023/03/23	76.1	35.65	51	35.72	35.85	25.1	7,168	0.35%
2023/03/22	16.1	35.81	26	35.80	35.95	-9.9	7,126	-0.14%
2023/03/21	42	35.60	31.9	35.08	35.65	10.1	6,984	0.14%
2023/03/20	152.5	34.72	18	34.51	34.30	134.5	6,702	2.01%	大買/鉅額交易
2023/03/17	31.2	36.36	44	36.34	36.25	-12.8	6,127	-0.21%
2023/03/16	244.5	36.45	38.2	36.22	36.25	206.3	5,954	3.47%	大買/鉅額交易
2023/03/15	19.8	38.35	0	0.00	38.35	19.8	4,988	0.40%
2023/03/14	4	42.75	4	42.70	42.60	0	4,968	0.00%
2023/03/13	0	0.00	6	42.69	43.00	-6	5,011	-0.12%
2023/03/10	4	43.51	4	43.25	43.25	0	5,008	0.00%
2023/03/09	18	44.10	1.2	44.12	44.10	16.8	4,978	0.34%
2023/03/08	5	43.98	0	0.00	44.00	5	5,069	0.10%
2023/03/07	24	43.84	0.7	44.10	44.10	23.3	5,083	0.46%
2023/03/06	15	43.37	9.3	43.46	43.45	5.8	5,069	0.11%
2023/03/03	2	43.33	26.2	43.26	43.25	-24.2	5,086	-0.48%
2023/03/02	8	43.24	0.7	43.45	43.30	7.3	5,100	0.14%
2023/03/01	12	43.63	7	43.81	43.60	5	5,047	0.10%
2023/02/24	22.1	44.40	22	44.55	44.45	0.1	4,887	0.00%
2023/02/23	16	44.56	1	44.55	44.50	15	4,861	0.31%
2023/02/21	13	44.35	1.9	44.37	44.40	11.1	4,897	0.23%
2023/02/20	7	44.01	0	0.00	44.40	7	5,036	0.14%
2023/02/17	1	44.20	2	44.10	44.10	-1	5,103	-0.02%
2023/02/16	7	44.13	0.6	44.15	44.10	6.4	5,221	0.12%
2023/02/15	1	44.25	3	44.10	44.00	-2	5,355	-0.04%
2023/02/14	29	44.17	13	44.31	44.25	16	5,390	0.30%
2023/02/13	69.5	43.89	12	44.20	44.05	57.5	5,538	1.04%
2023/02/10	18	44.45	2	44.30	44.40	16	5,566	0.29%
2023/02/09	4	44.78	8.9	44.84	44.75	-4.9	5,622	-0.09%
2023/02/08	7	44.60	0	0.00	44.75	7	5,670	0.12%
2023/02/07	20	44.80	20.6	44.65	44.65	-0.6	5,700	-0.01%
2023/02/06	4.1	44.97	0	0.00	44.70	4.1	5,741	0.07%
2023/02/03	6	45.20	3	45.40	45.10	3	5,764	0.05%
2023/02/02	43	45.38	5	45.37	45.40	38	5,807	0.65%
2023/02/01	2	45.15	0.4	45.25	45.30	1.6	5,868	0.03%
2023/01/31	13	45.02	182.5	45.25	44.75	-169.5	6,156	-2.75%	大賣/鉅額交易
2023/01/30	11	44.57	1.7	44.56	44.70	9.3	6,185	0.15%
2023/01/17	4	43.68	2.2	43.80	43.90	1.9	6,144	0.03%
2023/01/16	37	43.59	8	43.64	43.55	29	6,200	0.47%
2023/01/13	11	43.46	4	43.58	43.35	7	6,238	0.11%
2023/01/12	3	43.35	3	43.70	43.30	0	6,316	0.00%
2023/01/11	18	43.53	5	43.30	43.35	13	6,377	0.20%
2023/01/10	2	43.15	0.8	43.40	43.30	1.2	6,394	0.02%
2023/01/09	15	43.62	0	0.00	43.75	15	6,410	0.23%
2023/01/06	0.5	43.30	0.7	43.10	43.10	-0.2	6,440	0.00%
2023/01/05	1	43.70	0	0.00	43.00	1	6,835	0.01%
2023/01/04	2	43.40	0	0.00	43.35	2	6,948	0.03%
2023/01/03	0	0.00	22	42.65	43.55	-22	7,003	-0.31%
2022/12/30	28	43.25	24	43.22	43.25	4	6,996	0.06%
2022/12/29	9	42.52	1.3	42.91	42.65	7.8	7,015	0.11%
2022/12/28	13	43.40	0	0.00	43.15	13	7,027	0.18%
2022/12/27	0	0.00	15.6	43.95	43.90	-15.6	7,143	-0.22%
2022/12/26	11	43.57	29	43.74	43.65	-18	7,206	-0.25%
2022/12/23	61.1	43.69	1.2	43.75	43.65	60	7,254	0.83%
2022/12/22	8	44.25	1	44.40	44.35	7	7,273	0.10%
2022/12/21	0	0.00	4	43.03	43.15	-4	7,318	-0.05%
2022/12/20	6.3	42.66	19.9	42.51	42.50	-13.6	7,291	-0.19%
2022/12/19	13.2	44.15	0	0.00	44.00	13.2	7,328	0.18%
2022/12/16	4.1	44.33	0.8	44.55	44.40	3.3	7,295	0.05%
2022/12/15	9.2	44.78	3	44.98	45.05	6.2	7,276	0.09%
2022/12/14	0	0.00	17	44.90	45.00	-17	7,264	-0.23%
2022/12/13	19	44.43	18	44.66	44.45	1	7,239	0.01%
2022/12/12	0	0.00	1	44.45	44.35	-1	7,191	-0.01%
2022/12/09	4	44.83	15.8	44.87	44.85	-11.8	7,209	-0.16%
2022/12/08	19	44.71	5	44.62	44.50	14	7,180	0.19%
2022/12/07	31.5	45.92	57	45.83	45.60	-25.5	7,113	-0.36%
2022/12/06	69	46.90	5.7	46.65	46.45	63.3	6,971	0.91%
2022/12/05	29	47.04	15	47.16	47.20	14	6,913	0.20%
2022/12/02	16.1	46.24	7	46.54	45.95	9.1	6,853	0.13%
2022/12/01	1	46.50	10	46.94	46.35	-9	6,845	-0.13%
2022/11/30	3	46.15	4	46.16	46.15	-1	6,800	-0.01%
2022/11/29	0	0.00	2	45.45	45.90	-2	6,709	-0.03%
2022/11/28	33	44.68	27.8	44.93	45.25	5.2	6,788	0.08%
2022/11/25	1	45.60	68	45.60	45.35	-67	6,849	-0.98%
2022/11/24	30	44.79	203	44.92	45.20	-173	6,829	-2.53%	大賣/鉅額交易
2022/11/23	14	44.15	14	44.30	44.20	0	6,810	0.00%
2022/11/22	51	44.15	49	44.30	43.95	2	6,859	0.03%
2022/11/21	14	44.12	2.9	44.35	44.10	11.1	6,880	0.16%
2022/11/18	37	44.30	28	44.42	44.45	9	6,867	0.13%
2022/11/17	8	43.89	6	43.84	43.95	2	6,861	0.03%
2022/11/16	21.2	44.93	43	44.72	44.25	-21.9	6,816	-0.32%
2022/11/15	58	45.20	60	45.33	45.50	-2	6,702	-0.03%
2022/11/14	18	45.32	6	45.45	45.25	12	6,637	0.18%
2022/11/11	78	44.38	26	44.38	44.65	52	6,548	0.79%
2022/11/10	611.2	43.45	630	43.45	43.30	-18.8	6,453	-0.29%	大買/大賣/
2022/11/09	13.1	43.95	17	43.78	43.60	-3.9	6,546	-0.06%
2022/11/08	2	42.85	83.4	42.32	43.45	-81.4	6,489	-1.25%
2022/11/07	1	40.55	40	40.82	41.80	-39	6,546	-0.60%
2022/11/04	0	0.00	30	40.70	40.70	-30	6,674	-0.45%
2022/11/03	1.1	40.48	74	40.60	40.35	-72.9	6,784	-1.07%
2022/11/02	0.1	40.30	2	40.80	40.90	-1.9	6,852	-0.03%
2022/11/01	16	39.84	15	39.93	40.00	1	6,873	0.01%
2022/10/31	13	39.57	10.6	40.08	39.60	2.4	6,907	0.03%
2022/10/28	12.2	40.11	277	40.41	40.00	-264.8	6,976	-3.80%	大賣/鉅額交易
2022/10/27	5	39.87	479.2	40.27	40.35	-474.2	7,020	-6.75%	大賣/鉅額交易
2022/10/26	32	57.77	2.4	58.08	58.00	29.6	6,861	0.43%
2022/10/25	54	58.06	59.4	57.68	58.10	-5.4	7,285	-0.07%
2022/10/24	5	59.24	55.2	59.58	59.00	-50.2	7,298	-0.69%
2022/10/21	0.1	60.40	3.1	60.79	60.40	-3	7,271	-0.04%
2022/10/20	1	59.30	2	60.50	60.50	-1	7,414	-0.01%
2022/10/19	1	59.00	20.9	59.19	58.80	-19.9	7,709	-0.26%
2022/10/18	14	58.21	9.1	57.91	59.00	4.9	8,120	0.06%
2022/10/17	61	56.10	9.4	55.27	57.40	51.6	9,704	0.53%
2022/10/14	34	55.97	37.2	55.55	56.50	-3.2	9,729	-0.03%
2022/10/13	192	56.79	296.2	55.57	54.70	-104.2	10,220	-1.02%	大買/大賣/鉅額交易
2022/10/12	126	55.71	6.1	56.10	56.60	120	9,827	1.22%	大買/鉅額交易
2022/10/11	271	52.32	1	51.60	51.50	270	9,732	2.77%	大買/鉅額交易
2022/10/07	16	53.15	11	53.22	53.60	5	9,688	0.05%
2022/10/06	705	52.03	111	51.80	53.10	594.1	9,659	6.15%	大買/大賣/鉅額交易
2022/10/05	13	51.55	9	51.50	51.40	4	9,655	0.04%
2022/10/04	15	49.56	27	49.84	50.30	-12	9,677	-0.12%
2022/10/03	10	50.06	12	50.57	49.85	-2	9,596	-0.02%
2022/09/30	8	50.75	8.5	51.05	51.40	-0.5	9,546	-0.01%
2022/09/29	0	0.00	40	51.68	51.40	-40	9,562	-0.42%
2022/09/28	6.6	51.40	16	50.86	50.60	-9.4	9,600	-0.10%
2022/09/27	1	53.40	0	0.00	53.70	1	9,542	0.01%
2022/09/26	19.6	53.68	14	52.88	53.50	5.6	9,574	0.06%
2022/09/23	5	57.02	4	56.70	56.10	1	9,574	0.01%
2022/09/22	7	56.57	6	56.75	56.50	1	9,599	0.01%
2022/09/20	5	58.90	8.9	58.35	58.90	-3.9	9,553	-0.04%
2022/09/19	4	58.75	3	58.07	58.00	1	9,556	0.01%
2022/09/16	2	59.55	1.9	59.96	59.80	0.1	9,573	0.00%
2022/09/15	2	59.00	4	60.30	60.30	-2	9,578	-0.02%
2022/09/14	5.7	58.86	0	0.00	59.00	5.7	9,595	0.06%
2022/09/12	0	0.00	1	60.30	60.30	-1	9,658	-0.01%
2022/09/08	1.1	59.06	14	59.57	60.30	-13	9,752	-0.13%
2022/09/07	3.8	58.19	5	58.60	58.00	-1.2	9,759	-0.01%
2022/09/06	5	60.00	6	60.24	60.00	-1	9,736	-0.01%
2022/09/05	1	59.00	4	59.35	59.90	-3	9,788	-0.03%
2022/09/02	4.7	59.73	17	59.50	59.20	-12.3	9,859	-0.12%
2022/09/01	10	61.66	74	61.04	61.30	-64	9,779	-0.65%
2022/08/30	0	0.00	87	63.35	63.40	-87	9,714	-0.90%
2022/08/29	1.1	62.52	6	62.53	62.80	-5	9,725	-0.05%
2022/08/26	2	63.45	6	63.87	64.30	-4	9,730	-0.04%
2022/08/25	0	0.00	4	62.83	62.70	-4	9,704	-0.04%
2022/08/24	0.8	62.30	0.4	62.43	62.60	0.3	9,758	0.00%
2022/08/23	2.4	62.15	0	0.00	61.80	2.4	9,953	0.02%
2022/08/19	0.4	62.90	2.9	63.14	63.00	-2.5	10,012	-0.02%
2022/08/18	2.2	62.85	1	63.00	63.00	1.2	10,003	0.01%
2022/08/17	1.2	63.50	47	63.33	63.30	-45.8	9,993	-0.46%
2022/08/16	79.2	63.84	63.9	62.85	63.50	15.3	9,996	0.15%
2022/08/15	8	64.64	45	64.22	64.90	-37	9,864	-0.38%
2022/08/12	7.5	63.09	63	63.03	63.00	-55.5	9,811	-0.57%
2022/08/11	31	63.99	10.1	63.63	64.50	21	9,774	0.21%
2022/08/10	11	61.55	5	61.54	61.50	6	9,669	0.06%
2022/08/09	20	59.85	11.2	59.00	60.00	8.9	9,575	0.09%
2022/08/08	2	57.55	1.1	58.00	58.00	1	9,580	0.01%
2022/08/05	5.3	57.09	6	57.43	57.70	-0.7	9,675	-0.01%
2022/08/04	14.2	55.02	15	54.90	56.00	-0.8	9,803	-0.01%
2022/08/03	21	56.76	1	57.60	56.40	20	9,749	0.21%
2022/08/02	24	57.61	10	57.54	57.90	14	9,726	0.14%
2022/08/01	116.1	56.20	85.6	55.23	57.90	30.5	9,782	0.31%	大買/
2022/07/29	4.6	54.80	1	54.80	54.80	3.6	9,333	0.04%
2022/07/28	8	60.78	8.4	60.78	60.80	-0.4	9,592	0.00%
2022/07/27	7	60.37	159.4	59.80	60.80	-152.4	9,631	-1.58%	大賣/鉅額交易
2022/07/26	25.4	60.52	21	60.89	61.10	4.4	9,605	0.05%
2022/07/25	78	57.65	12	58.26	59.60	66	9,320	0.71%
2022/07/22	273.6	57.57	116.4	58.03	58.00	157.2	9,034	1.74%	大買/大賣/鉅額交易
2022/07/21	4.3	59.20	49	59.20	59.20	-44.7	8,254	-0.54%
2022/07/20	111.2	66.96	74	66.80	65.70	37.2	8,214	0.45%	大買/
2022/07/19	6	72.70	2	72.90	72.90	4	7,723	0.05%
2022/07/18	0	0.00	95.9	72.72	72.80	-95.9	7,758	-1.24%
2022/07/15	6.3	70.84	18.4	70.99	70.90	-12.1	7,754	-0.16%
2022/07/14	10.4	70.56	38	70.70	71.30	-27.6	7,784	-0.35%
2022/07/13	3	70.70	30.5	70.99	71.20	-27.5	7,796	-0.35%
2022/07/12	4.6	69.04	32	69.22	69.10	-27.4	7,877	-0.35%
2022/07/11	3.2	69.46	3.1	69.75	69.40	0.1	7,850	0.00%
2022/07/08	8	71.10	11.1	71.47	70.90	-3.1	7,817	-0.04%
2022/07/07	2.1	69.13	13	70.65	71.00	-10.9	7,858	-0.14%
2022/07/06	8.2	70.16	87	69.80	69.90	-78.8	8,040	-0.98%
2022/07/05	53	71.43	4	71.45	71.40	49	8,002	0.61%
2022/07/04	3	70.63	5	71.88	71.40	-2	7,999	-0.03%
2022/07/01	34.5	71.62	5.5	71.37	70.30	29	8,025	0.36%
2022/06/30	38.2	73.42	25	73.52	73.40	13.2	7,927	0.17%
2022/06/29	0	0.00	45	74.52	74.80	-45	7,915	-0.57%
2022/06/28	10	74.98	42	74.80	74.80	-32	7,956	-0.40%
2022/06/27	1	75.20	1	75.10	75.50	0	8,050	0.00%
2022/06/24	44	74.51	3.3	74.38	74.50	40.7	8,124	0.50%
2022/06/23	3.2	72.91	1	71.50	72.70	2.2	8,146	0.03%
2022/06/22	0.5	73.20	5	74.48	72.70	-4.5	8,246	-0.05%
2022/06/21	1	74.40	1	74.60	74.40	0	8,256	0.00%
2022/06/20	2.5	73.66	8	72.80	72.60	-5.5	8,320	-0.07%
2022/06/17	0.1	74.90	8	75.14	74.30	-7.9	8,386	-0.09%
2022/06/16	0	0.00	2	76.00	75.70	-2	8,421	-0.02%
2022/06/15	18	77.20	11	77.12	77.00	7	8,689	0.08%
2022/06/14	7	75.46	71.4	75.51	77.30	-64.4	8,740	-0.74%
2022/06/13	20.2	76.40	65	76.00	75.70	-44.8	8,821	-0.51%
2022/06/10	0	0.00	1	78.40	78.50	-1	8,757	-0.01%
2022/06/09	65	78.49	2	78.30	78.40	63	8,756	0.72%
2022/06/08	8	77.85	0	0.00	77.90	8	8,770	0.09%
2022/06/07	9	77.58	11	77.75	77.80	-2	8,799	-0.02%
2022/06/06	12	76.80	9	77.09	77.60	3	8,844	0.03%
2022/06/02	4	76.40	0	0.00	76.20	4	8,997	0.04%
2022/06/01	0	0.00	0.2	76.30	76.10	-0.2	9,142	0.00%
2022/05/31	2.3	74.68	10	77.10	77.10	-7.8	9,138	-0.08%
2022/05/30	10	74.82	35	74.11	75.00	-25	9,004	-0.28%
2022/05/27	23	72.74	0	0.00	72.80	23	8,955	0.26%
2022/05/26	8.1	72.71	0	0.00	72.00	8.1	9,021	0.09%
2022/05/25	1	72.00	2	71.80	72.50	-1	9,173	-0.01%
2022/05/24	5	71.96	16	72.66	71.70	-11	9,462	-0.12%
2022/05/23	7	72.57	2	72.85	72.70	5	9,605	0.05%
2022/05/20	3	72.37	16	73.00	72.70	-13	9,745	-0.13%
2022/05/19	1	71.80	0	0.00	71.90	1	9,872	0.01%
2022/05/18	44	73.40	18	72.43	73.80	26	9,887	0.26%
2022/05/17	4	71.03	21	69.75	71.30	-17	9,881	-0.17%
2022/05/16	3	70.37	1	70.30	70.20	2	9,838	0.02%
2022/05/13	8	69.78	7	70.79	71.50	1	9,759	0.01%
2022/05/12	71	70.11	61	70.43	69.80	10	9,667	0.10%
2022/05/11	1	73.40	2	74.60	73.40	-1	9,487	-0.01%
2022/05/10	63	73.86	29	73.43	74.30	34	9,478	0.36%
2022/05/09	20.1	75.26	23	75.82	74.00	-2.9	9,401	-0.03%
2022/05/06	10	75.65	15	75.94	76.40	-5	9,293	-0.05%
2022/05/05	21.1	77.67	17	77.67	77.70	4.1	9,294	0.04%
2022/05/04	1.2	79.95	47	80.40	80.30	-45.8	8,937	-0.51%
2022/05/03	3.1	79.96	3	79.77	79.60	0.1	8,877	0.00%
2022/04/29	2	77.80	0	0.00	78.30	2	8,755	0.02%
2022/04/28	17	77.93	62.1	78.30	77.50	-45.1	8,743	-0.52%
2022/04/27	91.1	77.47	38.1	78.18	78.90	53	8,590	0.62%
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	13.2	66.87	33	67.26	67.80	-19.8	7,794	-0.25%
2022/04/22	5.2	69.16	22.4	69.05	69.10	-17.2	7,749	-0.22%
2022/04/21	3.4	70.07	0	0.00	69.90	3.4	7,781	0.04%
2022/04/20	3	69.87	1.1	70.25	70.30	1.9	7,799	0.02%
2022/04/19	5.1	70.73	3	70.90	70.20	2.1	7,905	0.03%
2022/04/18	46.2	70.27	10	70.10	69.80	36.2	8,173	0.44%
2022/04/15	51.1	72.52	6	73.18	72.50	45.1	8,063	0.56%
2022/04/14	69.1	74.59	1	75.00	73.80	68.1	8,033	0.85%
2022/04/13	73	74.18	3	74.33	74.30	70	8,065	0.87%
2022/04/12	23.4	74.80	41	73.76	73.20	-17.6	8,002	-0.22%
2022/04/11	10	78.65	2	77.95	77.80	8	7,785	0.10%
2022/04/08	0.5	78.80	2	78.45	79.10	-1.5	7,767	-0.02%
2022/04/07	16.1	78.22	17.3	79.12	77.50	-1.2	7,746	-0.02%
2022/04/06	2.9	78.73	17	78.61	79.80	-14.1	7,673	-0.18%
2022/04/01	4.1	78.67	20.2	78.94	79.10	-16.1	7,626	-0.21%
2022/03/31	1.2	78.66	37	79.29	79.30	-35.8	7,628	-0.47%
2022/03/30	8	79.53	37	79.43	79.10	-29	7,624	-0.38%
2022/03/29	14	78.03	46.3	77.66	79.20	-32.3	7,527	-0.43%
2022/03/28	8.3	76.51	100.1	76.42	77.20	-91.8	7,434	-1.23%
2022/03/25	10.1	76.56	143.6	76.81	77.20	-133.5	7,414	-1.80%	大賣/鉅額交易
2022/03/24	35	75.19	3	74.93	75.10	32	7,271	0.44%
2022/03/23	127	74.23	5	74.64	74.90	122	7,250	1.68%	大買/鉅額交易
2022/03/22	90	73.27	13	72.68	73.60	77	7,157	1.08%
2022/03/21	9	71.87	5	71.84	71.90	4	7,055	0.06%
2022/03/18	2	71.10	10	72.30	73.00	-8	6,990	-0.11%
2022/03/17	2	70.75	6	70.63	70.80	-4	6,786	-0.06%
2022/03/16	23	71.34	3	69.97	70.10	20	6,737	0.30%
2022/03/15	1.1	71.54	2	72.00	71.70	-0.9	6,594	-0.01%
2022/03/14	3	71.97	25	72.16	72.10	-22	6,578	-0.33%
2022/03/11	8	71.41	7	71.63	72.10	1	6,614	0.02%
2022/03/10	42	71.66	10.2	71.62	71.90	31.8	6,630	0.48%
2022/03/09	13.2	68.33	26	69.18	69.90	-12.8	6,627	-0.19%
2022/03/08	33	68.28	25	68.46	67.60	8	6,590	0.12%
2022/03/07	12.1	71.03	46	71.09	70.60	-33.9	6,421	-0.53%
2022/03/04	2	73.10	5	73.52	73.30	-3	6,411	-0.05%
2022/03/03	14	73.36	13	73.88	73.60	1	6,550	0.02%
2022/03/02	1	71.30	7	71.90	72.40	-6	6,620	-0.09%
2022/03/01	7	71.34	10.2	71.56	72.00	-3.2	6,599	-0.05%
2022/02/25	13.2	71.62	14.2	72.54	71.60	-1	6,532	-0.02%
2022/02/24	21.2	72.76	111.5	71.79	71.50	-90.3	6,388	-1.41%	大賣/
2022/02/23	35.1	74.28	37.1	73.22	74.40	-2.1	6,141	-0.03%
2022/02/22	26.3	72.01	4.1	70.82	71.80	22.2	6,098	0.36%
2022/02/21	15.1	70.64	19.2	70.53	71.90	-4.1	5,982	-0.07%
2022/02/18	59	69.54	13	69.68	69.90	46	5,863	0.78%
2022/02/17	11.4	68.95	4	68.53	68.80	7.4	5,808	0.13%
2022/02/16	0	0.00	6.2	67.90	67.80	-6.2	5,947	-0.10%
2022/02/15	2	67.85	0	0.00	67.50	2	6,047	0.03%
2022/02/14	57.1	67.47	2	67.55	67.50	55.1	6,087	0.91%
2022/02/11	20.5	68.68	2.2	68.63	68.90	18.4	6,110	0.30%
2022/02/10	41.2	68.48	7	68.34	68.80	34.2	6,203	0.55%
2022/02/09	2	67.95	1	68.00	67.70	1	6,179	0.02%
2022/02/08	5	67.70	6.1	67.96	67.70	-1.1	6,283	-0.02%
2022/02/07	3.1	66.72	1.2	67.00	67.20	1.9	6,266	0.03%
2022/01/26	4.2	63.57	6	63.82	63.70	-1.8	6,224	-0.03%
2022/01/25	0	0.00	89	63.40	63.40	-89	6,480	-1.37%
2022/01/24	4	63.70	16	63.62	64.40	-12	6,577	-0.18%
2022/01/21	2	64.85	30	65.22	64.80	-28	6,731	-0.42%
2022/01/20	6	65.87	13	65.92	66.30	-7	6,874	-0.10%
2022/01/19	2.1	66.15	9	66.38	66.00	-6.9	7,402	-0.09%
2022/01/18	36	67.50	24	66.88	67.00	12	7,750	0.15%
2022/01/17	3	66.23	9	66.76	66.80	-6	7,872	-0.08%
2022/01/14	15	66.31	16.3	66.38	66.00	-1.3	8,057	-0.02%
2022/01/13	6.3	66.55	8	66.15	67.00	-1.7	8,087	-0.02%
2022/01/12	22.2	66.57	201	66.28	66.50	-178.8	8,079	-2.21%	大賣/鉅額交易
2022/01/11	401.6	66.39	87.1	65.87	67.00	314.5	7,972	3.94%	大買/鉅額交易
2022/01/10	0.1	63.80	2	63.70	63.90	-1.9	7,738	-0.02%
2022/01/07	1	63.20	5.5	63.42	62.80	-4.5	7,732	-0.06%
2022/01/06	3.5	63.74	2	63.90	63.60	1.5	7,738	0.02%
2022/01/05	1	62.80	0	0.00	63.10	1	7,746	0.01%
2022/01/04	6	62.82	2	63.20	63.20	4	7,864	0.05%
2022/01/03	26	63.50	0	0.00	63.60	26	7,931	0.33%
2021/12/30	1	63.80	2	63.80	63.80	-1	7,940	-0.01%
2021/12/29	0	0.00	1	63.40	63.50	-1	8,031	-0.01%
2021/12/28	0	0.00	1.2	62.90	63.00	-1.2	8,085	-0.01%
2021/12/27	2.2	63.21	1	63.40	63.00	1.2	8,192	0.01%
2021/12/24	14	63.24	2	63.45	63.30	12	8,294	0.14%
2021/12/21	2	63.00	6	62.58	62.40	-4	8,678	-0.05%
2021/12/20	0.1	61.50	25	61.16	61.40	-25	9,124	-0.27%
2021/12/17	8	61.30	0	0.00	61.30	8	9,432	0.08%
2021/12/16	1	61.50	0	0.00	61.80	1	10,123	0.01%
2021/12/15	0.1	62.00	1	62.00	61.90	-1	10,653	-0.01%
2021/12/14	10	61.30	0	0.00	61.00	10	10,919	0.09%
2021/12/13	5	62.16	7	61.77	61.60	-2	11,008	-0.02%
2021/12/10	1.1	63.41	0	0.00	63.20	1.1	11,117	0.01%
2021/12/08	0	0.00	3	64.10	64.10	-3	11,789	-0.03%
2021/12/07	0	0.00	20	63.90	64.40	-20	12,028	-0.17%
2021/12/06	1	63.00	15	62.80	63.00	-14	12,160	-0.12%
2021/12/03	5	63.36	3	63.50	63.40	2	12,276	0.02%
2021/12/02	4	64.03	9	63.81	63.70	-5	12,428	-0.04%
2021/12/01	0.1	64.80	6	64.34	64.80	-6	12,676	-0.05%
2021/11/29	6.8	63.24	14	63.49	63.80	-7.3	12,668	-0.06%
2021/11/26	11.3	65.24	83	65.27	64.90	-71.8	12,667	-0.57%
2021/11/25	1	66.80	5.1	66.71	66.70	-4.1	12,678	-0.03%
2021/11/24	1	66.90	1	66.60	66.90	0	12,709	0.00%
2021/11/23	0.1	66.80	0	0.00	66.50	0.1	12,738	0.00%
2021/11/22	2	66.45	50	66.71	66.70	-48	12,707	-0.38%
2021/11/19	2.1	67.75	60	67.19	67.10	-57.9	12,660	-0.46%
2021/11/18	10	68.74	48.2	68.65	68.70	-38.2	12,521	-0.31%
2021/11/17	53	68.61	124	68.66	68.90	-71	12,501	-0.57%	大賣/
2021/11/16	3	68.30	23	68.47	68.50	-20	12,484	-0.16%
2021/11/15	169	69.54	3	69.60	69.00	166	12,470	1.33%	大買/鉅額交易
2021/11/12	32	67.97	1	68.10	68.50	31	12,312	0.25%
2021/11/11	1	66.60	0	0.00	66.70	1	12,278	0.01%
2021/11/10	17	66.99	4.3	67.28	66.80	12.8	12,311	0.10%
2021/11/09	15.5	67.49	12	66.75	67.50	3.5	12,330	0.03%
2021/11/08	2	67.60	23	67.05	67.50	-21	12,253	-0.17%
2021/11/05	4.1	66.76	144	66.86	67.00	-139.9	12,270	-1.14%	大賣/鉅額交易
2021/11/04	4	68.88	0	0.00	68.50	4	12,132	0.03%
2021/11/03	0	0.00	3.1	69.50	69.60	-3.1	12,059	-0.03%
2021/11/02	2.3	68.75	156	68.28	68.20	-153.7	11,962	-1.28%	大賣/鉅額交易
2021/11/01	0	0.00	15	70.67	70.90	-15	11,713	-0.13%
2021/10/29	78	70.88	101.4	70.89	70.90	-23.4	11,593	-0.20%	大賣/
2021/10/28	56	69.85	21	69.97	69.90	35	11,409	0.31%
2021/10/27	160	70.06	69	68.99	69.90	91	11,209	0.81%	大買/
2021/10/26	213	65.10	177.3	66.35	67.20	35.7	10,637	0.34%	大買/大賣/
2021/10/22	256	60.18	9	59.97	60.80	247	10,202	2.42%	大買/鉅額交易
2021/10/21	22	58.17	8	58.13	58.20	14	10,106	0.14%
2021/10/19	1	56.40	0	0.00	57.00	1	10,262	0.01%
2021/10/18	2	56.65	3	56.33	56.40	-1	10,314	-0.01%
2021/10/14	1	54.60	10	54.80	54.50	-9	10,443	-0.09%
2021/10/13	1.3	54.21	25	54.48	54.80	-23.7	10,588	-0.22%
2021/10/12	8.9	55.44	1	55.20	55.30	7.9	10,583	0.07%
2021/10/08	20	56.96	0	0.00	56.80	20	10,518	0.19%
2021/10/07	10	56.30	0.3	56.10	56.40	9.7	10,529	0.09%
2021/10/06	44.9	56.21	1	56.70	55.30	43.9	10,674	0.41%
2021/10/05	5	55.64	1	55.20	56.00	4	10,724	0.04%
2021/10/01	3	56.40	0	0.00	56.00	3	11,058	0.03%
2021/09/30	6	57.50	0	0.00	57.40	6	11,098	0.05%
2021/09/29	1.1	57.34	0	0.00	57.40	1.1	11,014	0.01%
2021/09/28	3	56.90	2	57.60	57.90	1	10,929	0.01%
2021/09/27	8	57.27	199	57.54	56.10	-191	10,701	-1.78%	大賣/鉅額交易
2021/09/24	2.4	60.39	93	59.95	59.80	-90.7	10,230	-0.89%
2021/09/23	17.1	60.71	675.4	60.92	61.10	-658.3	9,950	-6.62%	大賣/鉅額交易
2021/09/22	72.4	82.08	147	81.95	82.30	-74.6	9,324	-0.80%	大賣/
2021/09/17	139.5	84.75	2	84.25	85.00	137.5	9,002	1.53%	大買/鉅額交易
2021/09/16	14.3	83.88	8	84.54	83.90	6.3	8,754	0.07%
2021/09/15	42	84.13	6.3	84.26	84.60	35.7	8,643	0.41%
2021/09/14	117.3	82.80	295.2	81.57	83.50	-177.9	8,435	-2.11%	大買/大賣/鉅額交易
2021/09/13	70.6	83.34	13	81.45	81.50	57.6	8,187	0.70%
2021/09/10	130	81.01	139.3	80.21	81.20	-9.3	7,808	-0.12%	大買/大賣/
2021/09/09	7.3	78.10	33.1	76.14	78.50	-25.9	7,588	-0.34%
2021/09/08	153.1	75.18	170.1	75.09	75.10	-17	7,397	-0.23%	大買/大賣/
2021/09/07	55.1	75.42	120.3	74.32	76.10	-65.2	7,242	-0.90%	大賣/
2021/09/06	252.3	73.12	7	73.87	73.60	245.3	7,053	3.48%	大買/鉅額交易
2021/09/03	9	70.22	61	69.87	69.90	-52	6,790	-0.77%
2021/09/02	20	71.55	1	71.98	69.40	19	6,743	0.28%
2021/09/01	218	71.43	16.5	69.85	71.30	201.5	6,592	3.06%	大買/鉅額交易
2021/08/31	8.5	67.57	45	68.23	69.30	-36.5	6,396	-0.57%
2021/08/30	7	67.64	0	0.00	67.60	7	6,261	0.11%
2021/08/27	62	66.75	0	0.00	66.90	62	6,208	1.00%
2021/08/25	2	65.00	4	65.45	65.40	-2	6,158	-0.03%
2021/08/24	0	0.00	5	64.80	64.80	-5	6,142	-0.08%
2021/08/19	3	63.77	0	0.00	63.60	3	6,197	0.05%
2021/08/18	0	0.00	1	65.50	65.40	-1	6,155	-0.02%
2021/08/17	1	64.10	63	63.69	63.50	-62	6,094	-1.02%
2021/08/13	1.2	68.10	36	67.21	67.80	-34.8	5,959	-0.58%
2021/08/12	0	0.00	14	66.39	67.00	-14	5,897	-0.24%
2021/08/11	2	65.60	9	65.70	65.30	-7	5,920	-0.12%
2021/08/10	30	64.70	0	0.00	64.50	30	5,951	0.50%
2021/08/09	5	65.00	5	64.80	64.90	0	6,139	0.00%
2021/08/05	0	0.00	16	64.60	64.70	-16	6,402	-0.25%
2021/08/04	25	64.70	0	0.00	65.00	25	6,738	0.37%
2021/08/03	40	63.62	35	63.79	64.30	5	6,917	0.07%
2021/08/02	31	63.60	3	63.60	63.60	28	7,003	0.40%
2021/07/28	3.3	60.47	43	60.55	61.40	-39.7	7,070	-0.56%
2021/07/27	6	62.47	18	62.31	62.10	-12	7,230	-0.17%
2021/07/26	0	0.00	19.1	64.89	64.80	-19.1	7,176	-0.27%
2021/07/23	102	65.96	3	65.80	66.40	99	7,135	1.39%	大買/
2021/07/21	0	0.00	1	64.90	65.10	-1	6,938	-0.01%
2021/07/20	14.5	65.65	122	65.65	65.80	-107.5	6,906	-1.56%	大賣/鉅額交易
2021/07/19	13	66.48	91	66.88	66.60	-78	6,888	-1.13%
2021/07/16	75	65.39	155	64.94	65.60	-80	6,921	-1.16%	大賣/
2021/07/15	30	64.65	0	0.00	64.80	30	6,945	0.43%
2021/07/14	67	63.50	11	62.90	63.30	56	6,955	0.81%
2021/07/13	10	66.00	252	64.32	64.00	-242	7,001	-3.46%	大賣/鉅額交易
2021/07/12	62	64.90	1	65.20	65.40	61	6,962	0.88%
2021/07/09	226	63.11	99.3	62.62	62.90	126.8	6,865	1.85%	大買/鉅額交易
2021/07/08	318.2	62.10	29.3	62.97	62.90	288.9	6,744	4.28%	大買/鉅額交易
2021/07/07	79.3	58.93	4.4	59.03	59.10	74.9	6,524	1.15%
2021/07/06	0	0.00	10	56.85	56.80	-10	6,403	-0.16%
2021/07/05	0	0.00	10.1	56.70	56.70	-10.1	6,492	-0.15%
2021/07/02	0	0.00	26	56.43	56.40	-26	6,586	-0.39%
2021/07/01	1	57.00	10.5	56.64	56.60	-9.5	6,649	-0.14%
2021/06/30	0.4	56.80	25.2	56.56	56.60	-24.8	6,742	-0.37%
2021/06/29	6.1	57.01	138	57.05	56.70	-131.9	6,807	-1.94%	大賣/鉅額交易
2021/06/28	184.1	57.16	84	57.48	57.60	100.1	6,848	1.46%	大買/
2021/06/25	0	0.00	2	54.60	54.80	-2	6,779	-0.03%
2021/06/24	2	54.40	1	54.30	54.20	1	7,383	0.01%
2021/06/21	1	53.80	0	0.00	53.90	1	7,565	0.01%
2021/06/18	1	53.30	2	54.00	54.00	-1	7,566	-0.01%
2021/06/15	0	0.00	1	53.50	53.70	-1	7,756	-0.01%
2021/06/11	1	53.10	3	53.30	53.20	-2	7,884	-0.03%
2021/06/10	0	0.00	2	52.00	52.30	-2	7,938	-0.03%
2021/06/09	0	0.00	5	52.10	52.10	-5	7,982	-0.06%
2021/06/02	1	52.50	1	52.40	52.50	0	8,578	0.00%
2021/06/01	0	0.00	1	52.40	52.50	-1	8,588	-0.01%
2021/05/28	1	52.40	2	52.45	52.40	-1	8,738	-0.01%
2021/05/27	2.5	51.60	1	51.50	52.00	1.5	8,795	0.02%
2021/05/26	1	51.80	0	0.00	51.80	1	8,838	0.01%
2021/05/25	0	0.00	5	51.76	51.70	-5	8,879	-0.06%
2021/05/24	1	51.30	6	51.60	51.50	-5	8,946	-0.06%
2021/05/21	0	0.00	2	51.55	51.70	-2	9,023	-0.02%
2021/05/19	2	51.60	3	51.60	51.20	-1	9,040	-0.01%
2021/05/18	16	50.86	1	50.71	51.00	15	9,037	0.17%
2021/05/17	3	48.98	1.2	48.86	48.45	1.8	8,988	0.02%
2021/05/14	2	51.77	10	51.94	51.00	-8	8,783	-0.09%
2021/05/13	2	49.25	4	50.20	49.85	-2	8,642	-0.02%
2021/05/12	13	50.40	86	50.57	50.20	-73	8,526	-0.86%
2021/05/11	1	54.90	8	54.76	53.80	-7	8,165	-0.09%
2021/05/10	2	53.90	4	54.05	54.60	-2	7,961	-0.03%
2021/05/07	20	53.50	0	0.00	53.50	20	7,907	0.25%
2021/05/06	1	53.40	2.2	53.11	53.00	-1.2	7,904	-0.02%
2021/05/05	1.2	52.98	1	52.50	52.50	0.2	7,852	0.00%
2021/05/04	0	0.00	2	52.15	52.20	-2	7,773	-0.03%
2021/04/29	0	0.00	10	53.30	53.10	-10	7,427	-0.13%
2021/04/28	1	53.90	16.1	53.83	53.70	-15.1	7,378	-0.20%
2021/04/27	20.1	54.30	0	0.00	54.10	20.1	7,421	0.27%
2021/04/26	11	53.93	16.4	54.15	54.30	-5.4	7,393	-0.07%
2021/04/23	2.9	52.81	2	52.74	53.20	0.9	7,335	0.01%
2021/04/22	5.1	54.09	3.4	54.07	52.70	1.7	7,311	0.02%
2021/04/21	0.3	53.00	5.2	53.29	54.10	-4.9	7,133	-0.07%
2021/04/20	3.2	52.78	3.2	52.97	53.10	0	7,055	0.00%
2021/04/19	29.1	53.07	2.3	52.70	53.10	26.9	7,025	0.38%
2021/04/16	3.2	50.56	2	50.95	51.40	1.2	6,894	0.02%
2021/04/15	0	0.00	0.2	49.60	50.10	-0.2	6,783	0.00%
2021/04/14	6	49.68	0	0.00	49.55	6	6,728	0.09%
2021/04/13	0	0.00	3	50.23	49.85	-3	6,716	-0.04%
2021/04/12	3	49.87	0	0.00	49.95	3	6,649	0.05%
2021/04/09	3	49.42	5	49.35	49.45	-2	6,629	-0.03%
2021/04/08	5	49.95	1	50.10	49.80	4	6,544	0.06%
2021/04/07	0	0.00	87	49.87	50.00	-87	6,455	-1.35%
2021/04/06	3	50.13	85	50.00	50.00	-82	6,395	-1.28%
2021/04/01	2.8	49.72	0.2	49.45	49.60	2.6	6,285	0.04%
2021/03/31	33.1	49.32	42.6	49.35	49.50	-9.5	6,175	-0.15%
2021/03/30	168.3	48.81	2.6	48.82	48.90	165.7	6,036	2.74%	大買/鉅額交易
2021/03/29	36	48.74	15	48.18	48.85	21	5,902	0.36%
2021/03/25	40	45.00	1	45.15	45.20	39	5,226	0.75%
2021/03/24	6	44.47	0	0.00	44.40	6	5,136	0.12%
2021/03/23	21	44.95	0	0.00	45.20	21	5,052	0.42%
2021/03/22	4	44.76	0	0.00	44.85	4	5,014	0.08%
2021/03/19	10	44.27	6.3	44.49	44.55	3.7	4,970	0.07%
2021/03/18	0	0.00	6	44.95	45.15	-6	4,895	-0.12%
2021/03/17	7	45.26	3	45.22	45.30	4	4,839	0.08%
2021/03/16	0	0.00	1	44.35	44.40	-1	4,730	-0.02%
2021/03/15	2	43.33	65	43.22	43.75	-63	4,852	-1.30%
2021/03/12	10	43.24	5	43.33	43.30	5	4,930	0.10%
2021/03/11	3	43.75	1.1	43.79	43.80	1.9	4,909	0.04%
2021/03/10	0	0.00	2	43.93	43.85	-2	4,774	-0.04%
2021/03/09	2.1	43.30	0	0.00	43.50	2.1	4,695	0.04%
2021/03/08	0	0.00	42.1	42.64	42.75	-42.1	4,623	-0.91%
2021/03/05	0	0.00	2	42.05	42.15	-2	4,621	-0.04%
2021/03/04	1	42.25	53	42.25	42.20	-52	4,853	-1.07%
2021/03/03	0.1	42.00	13	42.08	42.05	-12.9	4,788	-0.27%
2021/02/26	2	41.45	4	41.56	41.70	-2	4,687	-0.04%
2021/02/25	52	41.79	4	41.68	41.65	48	4,612	1.04%
2021/02/24	1	42.15	2	41.85	41.45	-1	4,608	-0.02%
2021/02/23	2	41.60	7	41.65	41.75	-5	4,563	-0.11%
2021/02/22	1	41.25	1	41.10	41.20	0	4,583	0.00%
2021/02/19	2	40.68	0	0.00	40.90	2	4,526	0.04%
2021/02/18	0	0.00	5	40.90	40.90	-5	4,534	-0.11%
2021/02/17	1	40.15	2	40.20	40.20	-1	4,507	-0.02%
2021/02/05	1	39.40	5	39.50	39.50	-4	4,506	-0.09%
2021/02/04	4	39.00	0	0.00	39.45	4	4,576	0.09%
2021/02/03	2	39.35	0	0.00	39.10	2	4,711	0.04%
2021/02/02	5	39.35	1	39.30	39.25	4	4,806	0.08%
2021/02/01	1	38.65	0	0.00	38.80	1	4,840	0.02%
2021/01/29	3	38.98	0	0.00	38.75	3	4,864	0.06%
2021/01/27	0.5	39.50	0	0.00	39.50	0.5	4,832	0.01%
2021/01/26	2	39.50	0	0.00	39.50	2	4,866	0.04%
2021/01/25	1	39.40	1	39.65	39.70	0	4,884	0.00%
2021/01/22	0	0.00	3	39.45	39.60	-3	4,948	-0.06%
2021/01/21	1	39.50	10	39.40	39.50	-9	5,016	-0.18%
2021/01/20	9	39.62	7	39.66	39.35	2	5,139	0.04%
2021/01/19	0.1	40.20	0	0.00	40.00	0.1	5,446	0.00%
2021/01/18	5	39.86	0	0.00	40.20	5	5,425	0.09%
2021/01/15	22	40.42	1	40.15	40.25	21	5,380	0.39%
2021/01/14	1	40.85	6	40.74	40.70	-5	5,366	-0.09%
2021/01/13	1	40.65	6	40.69	40.70	-5	5,365	-0.09%
2021/01/12	5	40.90	6	40.74	40.50	-1	5,374	-0.02%
2021/01/11	0	0.00	15	40.67	40.65	-15	5,350	-0.28%
2021/01/08	29.1	40.37	1	40.40	40.35	28.1	5,361	0.52%
2021/01/07	4	40.30	0	0.00	40.25	4	5,373	0.07%
2021/01/06	5	40.50	3	40.27	40.20	2	5,376	0.04%
2021/01/05	0	0.00	2	40.85	40.70	-2	5,327	-0.04%
2021/01/04	10	40.71	0	0.00	40.70	10	5,346	0.19%
2020/12/31	0	0.00	1	40.90	40.90	-1	5,360	-0.02%
2020/12/30	1	40.60	9	40.76	40.75	-8	5,371	-0.15%
2020/12/29	2	40.60	21	40.59	40.60	-19	5,378	-0.35%
2020/12/25	2	40.55	5	40.65	40.60	-3	5,433	-0.06%
2020/12/24	0	0.00	1	40.55	40.60	-1	5,530	-0.02%
2020/12/23	11	40.20	2	40.30	40.10	9	5,534	0.16%
2020/12/22	0	0.00	21	40.52	40.25	-21	5,545	-0.38%
2020/12/17	31	40.75	0	0.00	40.75	31	5,590	0.55%
2020/12/16	0	0.00	8	40.78	40.75	-8	5,582	-0.14%
2020/12/15	1	40.40	1	40.45	40.45	0	5,575	0.00%
2020/12/14	6	40.58	0	0.00	40.45	6	5,559	0.11%
2020/12/11	3	40.35	19	40.51	40.55	-16	5,568	-0.29%
2020/12/10	6	40.19	3	40.38	40.35	3	5,520	0.05%
2020/12/09	18.1	40.48	22	40.40	40.40	-3.9	5,490	-0.07%
2020/12/08	4	41.35	3	41.15	41.20	1	5,326	0.02%
2020/12/07	6	41.88	6	41.82	41.75	0	5,223	0.00%
2020/12/04	0	0.00	1	41.55	41.55	-1	5,175	-0.02%
2020/12/03	2	41.50	13	41.45	41.45	-11	5,148	-0.21%
2020/12/02	10	41.43	3	41.48	41.25	7	5,134	0.14%
2020/12/01	8	41.75	53.4	41.70	41.65	-45.4	5,124	-0.89%
2020/11/30	10	41.97	9	41.76	42.05	1	5,073	0.02%
2020/11/27	3.5	41.26	2	41.35	41.35	1.5	4,872	0.03%
2020/11/26	1	40.85	1	41.00	41.00	0	4,964	0.00%
2020/11/25	2	40.95	8	40.80	40.80	-6	5,174	-0.12%
2020/11/24	51	41.20	0	0.00	41.00	51	5,340	0.95%
2020/11/23	1.5	41.33	6	41.45	41.30	-4.5	5,495	-0.08%
2020/11/20	34	41.28	1	41.40	41.40	33	5,501	0.60%
2020/11/19	12	41.40	2	41.43	41.40	10	5,590	0.18%
2020/11/18	0	0.00	8	40.95	40.95	-8	5,553	-0.14%
2020/11/17	1	40.80	4	40.85	40.85	-3	5,622	-0.05%
2020/11/16	1	40.90	14	40.83	40.80	-13	5,871	-0.22%
2020/11/13	2	40.70	31.1	40.78	40.70	-29.1	6,573	-0.44%
2020/11/12	4.1	40.98	84	40.98	40.85	-79.9	6,742	-1.19%
2020/11/11	4	40.86	3	41.02	41.40	1	6,913	0.01%
2020/11/10	125	40.87	1	40.80	40.65	124	6,835	1.81%	大買/鉅額交易
2020/11/09	1.1	40.19	0	0.00	40.20	1.1	6,776	0.02%
2020/11/06	17	40.50	3	40.10	40.05	14	6,781	0.21%
2020/11/04	1	40.00	1	40.30	40.00	0	6,756	0.00%
2020/11/03	0.1	40.00	1	40.10	40.05	-0.9	6,766	-0.01%
2020/11/02	2	39.68	25	39.63	39.70	-23	6,788	-0.34%
2020/10/30	2	40.45	16	39.54	39.50	-14	6,796	-0.21%
2020/10/29	5.1	39.92	57	40.03	40.05	-51.9	6,757	-0.77%
2020/10/28	8.1	40.75	68	40.58	40.55	-59.9	6,752	-0.89%
2020/10/27	161.7	41.15	11	40.63	41.05	150.7	6,679	2.26%	大買/鉅額交易
2020/10/26	1	38.75	1	38.75	38.75	0	6,324	0.00%
2020/10/23	2	38.88	5	38.75	38.70	-3	6,412	-0.05%
2020/10/22	0	0.00	14	38.60	38.85	-14	6,459	-0.22%
2020/10/20	1	38.50	0	0.00	38.50	1	6,543	0.02%
2020/10/16	1	38.25	0	0.00	38.20	1	6,513	0.02%
2020/10/15	6	38.63	0	0.00	38.55	6	6,509	0.09%
2020/10/14	1	38.95	0	0.00	38.95	1	6,508	0.02%
2020/10/13	3	38.88	2	38.95	38.95	1	6,644	0.02%
2020/10/12	3	38.93	0	0.00	38.85	3	6,755	0.04%
2020/10/08	1	39.40	0	0.00	39.30	1	6,856	0.01%
2020/10/07	2	39.75	0	0.00	39.75	2	6,888	0.03%
2020/10/05	0	0.00	1	39.25	39.25	-1	6,954	-0.01%
2020/09/30	1.6	38.81	0	0.00	38.90	1.6	6,943	0.02%
2020/09/29	6	38.93	3.5	39.05	38.85	2.5	6,951	0.04%
2020/09/28	1	39.20	2	39.65	39.40	-1	6,890	-0.01%
2020/09/25	0	0.00	2	39.30	39.30	-2	6,921	-0.03%
2020/09/24	6	39.49	0	0.00	39.40	6	6,959	0.09%
2020/09/23	1	40.90	30	40.20	40.20	-29	7,020	-0.41%
2020/09/22	2	41.05	41	40.85	40.85	-39	7,024	-0.56%
2020/09/21	1	41.45	0	0.00	41.40	1	7,034	0.01%
2020/09/17	0	0.00	49	41.57	41.50	-49	7,064	-0.69%
2020/09/16	0	0.00	22	41.65	41.65	-22	7,082	-0.31%
2020/09/15	7	41.44	3	41.43	41.45	4	7,051	0.06%
2020/09/14	4	41.55	0	0.00	41.55	4	7,072	0.06%
2020/09/11	23	41.31	16	41.30	41.30	7	7,096	0.10%
2020/09/10	3	41.33	6	41.33	41.10	-3	7,073	-0.04%
2020/09/09	3	41.15	61	40.94	41.40	-58	7,137	-0.81%
2020/09/08	2	41.48	3	41.40	41.40	-1	7,177	-0.01%
2020/09/07	5	41.80	5	41.68	41.45	0	7,272	0.00%
2020/09/04	3	41.27	1	41.15	41.50	2	7,403	0.03%
2020/09/03	86	41.80	3	41.83	41.80	83	7,475	1.11%
2020/09/02	1	41.40	0	0.00	41.45	1	7,464	0.01%
2020/09/01	3	41.93	1.1	42.94	41.85	1.9	7,474	0.03%
2020/08/31	1.5	42.83	11	42.88	43.20	-9.5	7,377	-0.13%
2020/08/28	17	42.01	8	41.33	42.20	9	7,189	0.13%
2020/08/27	19	40.11	13	40.07	40.05	6	7,080	0.08%
2020/08/26	2	39.23	39	39.26	39.35	-37	6,946	-0.53%
2020/08/25	41	39.11	1	39.15	39.00	40	6,912	0.58%
2020/08/24	5	37.95	4	38.13	37.85	1	6,825	0.01%
2020/08/21	5.3	38.23	1	38.00	38.25	4.3	6,772	0.06%
2020/08/20	10	37.56	136	37.54	37.45	-126	6,713	-1.88%	大賣/鉅額交易
2020/08/19	58	38.53	116	37.29	39.05	-58	6,444	-0.90%	大賣/
2020/08/18	14	54.71	55.7	54.81	54.70	-41.7	5,689	-0.73%
2020/08/17	8.3	54.27	18	54.07	54.40	-9.8	5,504	-0.18%
2020/08/14	0	0.00	18.7	52.88	53.10	-18.7	5,306	-0.35%
2020/08/13	104.7	52.96	3	53.27	53.40	101.7	5,255	1.94%	大買/鉅額交易
2020/08/12	16.1	52.83	3	52.40	53.00	13.1	5,247	0.25%
2020/08/11	1	52.90	2.2	52.88	52.70	-1.2	5,238	-0.02%
2020/08/10	1	53.20	0	0.00	53.30	1	5,258	0.02%
2020/08/07	0.2	52.80	8	53.30	53.00	-7.8	5,258	-0.15%
2020/08/06	5	53.20	1	53.70	53.40	4	5,230	0.08%
2020/08/04	0	0.00	1	52.00	52.20	-1	5,175	-0.02%
2020/08/03	12	52.22	10	52.01	52.20	2	5,146	0.04%
2020/07/31	22	51.28	9	50.82	50.80	13	5,063	0.26%
2020/07/30	5	50.10	28	49.76	50.10	-23	5,001	-0.46%
2020/07/29	21	49.85	3	49.63	49.50	18	4,963	0.36%
2020/07/28	1	46.00	1	47.10	47.00	0	4,892	0.00%
2020/07/27	1	47.25	4	46.80	46.40	-3	4,893	-0.06%
2020/07/24	2	48.93	9	48.70	48.50	-7	4,848	-0.14%
2020/07/23	3	49.67	2	49.50	49.45	1	4,880	0.02%
2020/07/22	0	0.00	1.2	50.23	49.90	-1.2	4,941	-0.02%
2020/07/21	1	49.70	6	49.50	50.20	-5	4,939	-0.10%
2020/07/20	2	49.18	3	49.27	48.95	-1	4,914	-0.02%
2020/07/17	14	50.09	18	50.02	49.55	-4	4,874	-0.08%
2020/07/16	48	52.11	65	51.80	51.20	-17	4,761	-0.36%
2020/07/15	81	53.77	34	54.26	53.80	47	4,637	1.01%
2020/07/14	24	53.85	29	53.86	54.00	-5	4,523	-0.11%
2020/07/13	12.3	53.66	6	53.50	53.60	6.3	4,460	0.14%
2020/07/10	1	53.00	1	53.70	53.00	0	4,428	0.00%
2020/07/09	1	54.60	1	54.40	54.30	0	4,373	0.00%
2020/07/08	8	54.55	0.7	54.20	54.60	7.3	4,335	0.17%
2020/07/03	1	53.30	2	53.50	53.50	-1	4,273	-0.02%
2020/07/02	0.5	53.80	14	53.51	54.00	-13.5	4,302	-0.31%
2020/07/01	3	51.57	2	51.40	51.70	1	4,350	0.02%
2020/06/30	9	51.19	4	50.85	51.10	5	4,565	0.11%
2020/06/29	0	0.00	0.2	50.30	50.30	-0.2	4,533	0.00%
2020/06/24	5	50.70	0	0.00	50.60	5	4,515	0.11%
2020/06/19	0.6	50.10	0	0.00	50.20	0.6	4,583	0.01%
2020/06/18	1	49.85	0	0.00	50.30	1	4,597	0.02%
2020/06/17	2.5	49.89	0	0.00	49.85	2.5	4,584	0.05%
2020/06/16	3.1	50.14	1	50.50	50.20	2.1	4,617	0.05%
2020/06/15	1	50.00	0	0.00	49.95	1	4,641	0.02%
2020/06/12	4	49.71	0.4	49.80	49.80	3.6	4,626	0.08%
2020/06/11	2	51.20	1	50.80	50.10	1	4,573	0.02%
2020/06/10	0.2	51.20	4	50.40	51.40	-3.9	4,436	-0.09%
2020/06/09	3	49.42	0	0.00	49.40	3	4,373	0.07%
2020/06/08	0.1	49.45	2	49.33	49.60	-1.9	4,375	-0.04%
2020/06/05	1	48.10	2	48.43	48.75	-1	4,314	-0.02%
2020/06/04	6.1	48.58	2	48.13	48.20	4.1	4,284	0.10%
2020/06/03	1.5	48.35	1	48.25	48.30	0.5	4,290	0.01%
2020/06/02	0.6	47.10	1	47.25	47.30	-0.4	4,169	-0.01%
2020/05/29	0	0.00	548	45.64	45.70	-548	4,059	-13.50%	大賣/鉅額交易
2020/05/27	0.1	46.00	0	0.00	46.10	0.1	3,962	0.00%
2020/05/19	7	45.25	1	45.05	45.25	6	3,756	0.16%
2020/05/15	2	44.50	2	44.65	44.35	0	3,640	0.00%
2020/05/14	0	0.00	1.1	43.85	43.65	-1.1	3,569	-0.03%
2020/05/13	1	43.90	0	0.00	44.10	1	3,538	0.03%
2020/05/12	0	0.00	0.2	44.00	43.85	-0.2	3,524	0.00%
2020/05/11	0	0.00	4	44.30	44.30	-4	3,489	-0.11%
2020/05/08	1	43.90	0	0.00	43.95	1	3,459	0.03%
2020/05/07	1.1	43.76	0	0.00	43.90	1.1	3,446	0.03%
2020/05/06	1.1	43.51	0	0.00	43.55	1.1	3,443	0.03%
2020/05/05	1	43.80	138	43.74	43.80	-137	3,424	-4.00%	大賣/鉅額交易
2020/05/04	3	43.73	0	0.00	43.75	3	3,409	0.09%
2020/04/30	1	44.90	3	44.83	44.60	-2	3,406	-0.06%
2020/04/29	0	0.00	3	44.75	44.65	-3	3,369	-0.09%
2020/04/28	2.1	43.78	2	43.65	43.95	0.1	3,313	0.00%
2020/04/27	0	0.00	3	42.18	42.75	-3	3,294	-0.09%
2020/04/23	3	41.58	1	41.75	41.60	2	3,202	0.06%
2020/04/22	0	0.00	1	40.95	41.55	-1	3,177	-0.03%
2020/04/21	0	0.00	3	41.22	41.20	-3	3,165	-0.09%
2020/04/20	1	41.80	0	0.00	41.85	1	3,117	0.03%
2020/04/17	4	42.09	1	42.20	41.80	3	3,106	0.10%
2020/04/16	2	41.68	1	41.85	41.95	1	3,052	0.03%
2020/04/15	1	42.05	0	0.00	41.95	1	3,021	0.03%
2020/04/14	0	0.00	0.1	41.65	41.65	-0.1	2,977	0.00%
2020/04/13	1	41.30	0	0.00	41.25	1	2,954	0.03%
2020/04/09	2	41.60	0	0.00	41.30	2	2,923	0.07%
2020/04/07	1.1	41.73	0	0.00	41.30	1.1	2,832	0.04%
2020/04/06	5	42.50	13	41.90	41.95	-8	2,735	-0.29%
2020/04/01	11	41.84	37	41.93	42.00	-26	2,553	-1.02%
2020/03/31	2	38.20	1	38.20	38.20	1	2,284	0.04%
2020/03/30	0	0.00	1	34.80	34.75	-1	2,288	-0.04%
2020/03/27	1	34.40	20	34.91	34.80	-19	2,431	-0.78%
2020/03/26	2	33.75	3	33.48	33.75	-1	2,530	-0.04%
2020/03/25	15	33.27	3	33.20	33.40	12	2,631	0.46%
2020/03/24	1	31.20	6	30.93	31.45	-5	2,628	-0.19%
2020/03/23	1	30.30	0	0.00	30.10	1	2,638	0.04%
2020/03/20	21.4	31.24	0	0.00	31.20	21.4	2,635	0.81%
2020/03/19	1	30.10	0	0.00	30.10	1	2,616	0.04%
2020/03/18	1	33.90	0	0.00	33.40	1	2,512	0.04%
2020/03/17	3	34.18	0	0.00	34.05	3	2,453	0.12%
2020/03/16	3	36.35	1	37.15	35.90	2	2,400	0.08%
2020/03/13	2	36.10	0	0.00	37.45	2	2,383	0.08%
2020/03/12	9.4	39.99	0	0.00	39.40	9.4	2,313	0.41%
2020/03/11	5	41.00	2	41.13	40.70	3	2,278	0.13%
2020/03/09	3	40.62	0	0.00	40.30	3	2,273	0.13%
2020/03/06	1	41.80	0	0.00	41.75	1	2,220	0.05%
2020/02/24	1	41.95	0	0.00	41.85	1	2,350	0.04%
2020/02/21	0	0.00	1	42.40	42.30	-1	2,371	-0.04%
2020/02/18	1	42.40	3	42.45	42.55	-2	2,479	-0.08%
2020/02/14	0	0.00	0	42.80	42.80	0	2,702	0.00%
2020/02/13	3	42.90	0	0.00	42.75	3	2,708	0.11%
2020/02/10	1	41.50	0	0.00	42.00	1	2,754	0.04%
2020/02/07	1	42.05	0	0.00	42.10	1	2,780	0.04%
2020/02/04	4	41.74	211	41.75	41.70	-207	2,775	-7.46%	大賣/鉅額交易
2020/02/03	1	41.70	0	0.00	41.60	1	2,743	0.04%
2020/01/31	9	42.69	1	42.85	42.45	8	2,736	0.29%
2020/01/30	15	43.59	0	0.00	42.10	15	2,738	0.55%
2020/01/20	1	45.05	0	0.00	45.45	1	2,685	0.04%
2020/01/17	1	45.00	0	0.00	44.95	1	2,685	0.04%
2020/01/16	1	45.05	0	0.00	44.95	1	2,734	0.04%
2020/01/15	1	45.00	0	0.00	45.10	1	2,781	0.04%
2020/01/14	0	0.00	1	45.55	45.25	-1	2,790	-0.04%
2020/01/13	0	0.00	1	45.20	45.35	-1	2,805	-0.04%
2020/01/10	0	0.00	1	44.85	44.95	-1	2,826	-0.04%
2020/01/06	1	44.60	0	0.00	44.60	1	2,928	0.03%
2019/12/30	7	45.73	1	45.65	45.50	6	2,964	0.20%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/26	1	45.25	3	45.23	45.15	-2	2,932	-0.07%
2019/12/25	0	0.00	1	45.20	45.20	-1	2,932	-0.03%
2019/12/24	1	44.45	0	0.00	44.70	1	2,909	0.03%
2019/12/23	2	44.40	1	43.90	43.90	1	2,739	0.04%
2019/12/20	0	0.00	1	44.90	43.90	-1	2,586	-0.04%
2019/12/19	1	44.35	0	0.00	44.30	1	2,435	0.04%
2019/12/18	3	45.07	0	0.00	44.90	3	2,377	0.13%
2019/12/17	2	45.73	0	0.00	45.60	2	2,336	0.09%
2019/12/16	0	0.00	1	46.20	45.80	-1	2,299	-0.04%
2019/12/13	2	45.50	0	0.00	45.60	2	2,247	0.09%
2019/12/11	1	45.50	0	0.00	45.50	1	2,220	0.05%
2019/12/10	1	45.45	0	0.00	45.65	1	2,205	0.05%
2019/12/09	1	45.80	0	0.00	45.75	1	2,196	0.05%
2019/12/06	1	45.80	0	0.00	45.80	1	2,178	0.05%
2019/12/05	1	46.10	0	0.00	45.85	1	2,159	0.05%
2019/12/04	2	46.05	0	0.00	46.30	2	2,119	0.09%
2019/12/03	2	45.93	1	46.05	46.35	1	2,115	0.05%
2019/11/28	1	46.90	1	46.85	46.35	0	2,073	0.00%
2019/11/27	0	0.00	4	46.55	46.45	-4	2,060	-0.19%
2019/11/26	1	47.10	1	46.75	46.25	0	2,046	0.00%
2019/11/22	2	46.50	0	0.00	46.45	2	1,992	0.10%
2019/11/14	6	48.31	7	47.33	48.30	-1	1,824	-0.05%
2019/11/11	0	0.00	1	46.65	46.75	-1	1,759	-0.06%
2019/11/07	1	47.60	1	47.40	47.45	0	1,768	0.00%
2019/11/06	1	47.35	1	46.90	47.45	0	1,752	0.00%
2019/11/04	149	46.63	0	0.00	46.60	149	1,735	8.59%	大買/鉅額交易
2019/10/30	1	46.60	3.2	46.48	46.60	-2.2	1,748	-0.13%
2019/10/28	22	46.60	0	0.00	46.60	22	1,706	1.29%
2019/10/24	0	0.00	2	46.28	46.75	-2	1,682	-0.12%
2019/10/21	0	0.00	10	45.73	45.75	-10	1,589	-0.63%
2019/10/18	0	0.00	3	45.55	45.50	-3	1,569	-0.19%
2019/10/17	0	0.00	23	45.09	45.30	-23	1,529	-1.50%
2019/10/16	0	0.00	1	44.50	44.45	-1	1,472	-0.07%
2019/10/15	0	0.00	13	44.13	44.30	-13	1,464	-0.89%
2019/10/14	0	0.00	2	43.48	43.30	-2	1,437	-0.14%
2019/10/09	0	0.00	4	43.35	43.35	-4	1,432	-0.28%
2019/10/08	4	43.60	14	43.58	43.60	-10	1,423	-0.70%
2019/10/07	0	0.00	6	43.14	42.95	-6	1,396	-0.43%
2019/10/03	2	41.83	52	41.78	41.70	-50	1,375	-3.64%
2019/10/02	0	0.00	1	42.20	42.15	-1	1,382	-0.07%
2019/10/01	0	0.00	1	42.05	42.05	-1	1,406	-0.07%
2019/09/27	7	41.61	0	0.00	41.50	7	1,438	0.49%
2019/09/26	1	41.95	0	0.00	41.85	1	1,442	0.07%
2019/09/23	1	41.95	0	0.00	41.95	1	1,463	0.07%
2019/09/20	1	42.45	1	42.10	42.10	0	1,471	0.00%
2019/09/19	1	42.70	0	0.00	42.60	1	1,463	0.07%
2019/09/18	1	43.00	9	43.20	43.15	-8	1,595	-0.50%
2019/09/17	1	43.30	3	43.35	43.45	-2	1,722	-0.12%
2019/09/16	0	0.00	5	43.45	43.45	-5	1,866	-0.27%
2019/09/09	1	42.95	0	0.00	42.95	1	1,997	0.05%
2019/09/06	2	42.98	1	43.00	42.90	1	2,004	0.05%
2019/09/05	0	0.00	1	43.25	43.10	-1	2,019	-0.05%
2019/09/03	212	42.88	2	42.93	42.50	210	2,025	10.37%	大買/鉅額交易
2019/09/02	0	0.00	1	42.80	42.85	-1	2,029	-0.05%
2019/08/30	0	0.00	2	42.50	42.55	-2	2,022	-0.10%
2019/08/29	4	42.05	0	0.00	42.15	4	2,009	0.20%
2019/08/27	3	42.40	0	0.00	41.80	3	2,060	0.15%
2019/08/26	6	42.35	0	0.00	42.45	6	2,026	0.30%
2019/08/21	3	42.40	2	42.75	42.85	1	2,063	0.05%
2019/08/20	1	42.55	0	0.00	42.50	1	2,063	0.05%
2019/08/16	0	0.00	2	43.48	43.20	-2	2,045	-0.10%
2019/08/15	2	43.38	16	43.18	43.40	-14	2,022	-0.69%
2019/08/14	5	42.81	61	43.15	42.75	-56	1,953	-2.87%
2019/08/13	46	42.35	5	42.40	42.55	41	1,897	2.16%
2019/08/12	50	41.95	1	42.25	42.40	49	1,881	2.60%
2019/08/07	0	0.00	1	40.50	40.40	-1	1,889	-0.05%
2019/08/06	0	0.00	1	40.95	40.80	-1	1,915	-0.05%
2019/08/05	56	40.14	0	0.00	40.00	56	1,920	2.92%
2019/08/02	1	40.45	0.1	40.60	40.35	0.9	1,920	0.05%
2019/07/31	0.1	41.45	1	41.40	41.45	-0.9	1,955	-0.05%
2019/07/29	1	41.90	1	42.00	42.00	0	1,968	0.00%
2019/07/26	27	42.04	0	0.00	41.90	27	1,967	1.37%
2019/07/24	1	41.55	0	0.00	41.05	1	1,976	0.05%
2019/07/22	28	42.17	0	0.00	42.20	28	1,966	1.42%
2019/07/17	1	41.40	1	41.45	41.35	0	1,998	0.00%
2019/07/16	2	41.88	1	41.95	41.85	1	1,986	0.05%
2019/07/15	0	0.00	2	42.05	42.00	-2	2,014	-0.10%
2019/07/09	5	42.16	0	0.00	42.10	5	2,144	0.23%
2019/07/08	26	42.64	0	0.00	42.50	26	2,145	1.21%
2019/07/05	18	42.72	3	42.75	42.85	15	2,166	0.69%
2019/07/04	3	44.50	14	44.46	44.55	-11	2,199	-0.50%
2019/07/03	1	44.25	2	44.20	44.25	-1	2,199	-0.05%
2019/07/02	4	44.06	3	44.05	43.90	1	2,245	0.04%
2019/07/01	1	44.50	1.1	44.83	44.55	-0.1	2,256	0.00%
2019/06/28	1	44.55	1	44.60	44.40	0	2,274	0.00%
2019/06/27	1.1	45.04	0	0.00	44.80	1.1	2,290	0.05%
2019/06/24	3	44.40	9	44.91	45.50	-6	2,274	-0.26%
2019/06/21	1	44.60	4	44.41	44.40	-3	2,139	-0.14%
2019/06/20	0	0.00	3	44.25	44.20	-3	2,005	-0.15%
2019/06/19	0	0.00	1	43.15	43.65	-1	1,965	-0.05%
2019/06/17	43	42.06	0	0.00	42.20	43	1,881	2.29%
2019/06/14	1	41.40	0	0.00	41.40	1	1,879	0.05%
2019/06/06	1	40.70	0	0.00	40.70	1	1,889	0.05%
2019/06/04	0	0.00	1	40.65	40.95	-1	1,909	-0.05%
2019/06/03	2	40.90	0	0.00	41.10	2	1,872	0.11%
2019/05/31	0	0.00	1	40.60	40.90	-1	1,875	-0.05%
2019/05/30	1	40.30	0	0.00	40.45	1	1,870	0.05%
2019/05/28	1	41.05	1	41.25	40.75	0	1,887	0.00%
2019/05/27	0	0.00	0.5	40.75	40.75	-0.5	1,839	-0.03%
2019/05/24	1	40.20	0.5	40.20	40.15	0.5	1,842	0.03%
2019/05/21	0	0.00	1	40.75	40.75	-1	1,887	-0.05%
2019/05/09	0	0.00	1	40.00	39.90	-1	1,843	-0.05%
2019/05/06	1	41.60	0	0.00	41.60	1	1,797	0.06%
2019/05/03	4	42.38	0	0.00	42.45	4	1,795	0.22%
2019/05/02	1	42.45	0	0.00	42.30	1	1,797	0.06%
2019/04/26	3	41.70	0	0.00	41.65	3	1,777	0.17%
2019/04/25	11	41.89	0	0.00	42.00	11	1,769	0.62%
2019/04/24	1	42.20	0	0.00	41.85	1	1,764	0.06%
2019/04/18	1.4	42.00	0	0.00	41.75	1.4	1,696	0.08%
2019/04/16	1	42.70	0	0.00	42.75	1	1,628	0.06%
2019/04/15	1	43.30	0	0.00	43.25	1	1,598	0.06%
2019/04/11	3	43.93	0	0.00	43.50	3	1,579	0.19%
2019/04/10	3	43.60	0	0.00	43.95	3	1,548	0.19%
2019/04/09	11	44.15	0	0.00	44.20	11	1,492	0.74%
2019/04/08	11	44.83	0	0.00	44.60	11	1,455	0.76%
2019/04/03	7	45.12	0	0.00	45.05	7	1,400	0.50%
2019/04/02	8	45.63	0	0.00	45.60	8	1,376	0.58%
2019/04/01	6	45.77	0	0.00	45.80	6	1,361	0.44%
2019/03/29	2	45.90	0	0.00	46.60	2	1,337	0.15%
2019/03/28	35	46.54	0	0.00	46.60	35	1,231	2.84%
2019/03/26	1	48.10	5	48.20	48.20	-4	1,224	-0.33%
2019/03/22	0	0.00	5	48.15	48.25	-5	1,209	-0.41%
2019/03/21	0	0.00	2	48.85	48.80	-2	1,186	-0.17%
2019/03/19	0	0.00	4	48.53	48.65	-4	1,189	-0.34%
2019/03/18	0	0.00	2	48.53	48.55	-2	1,184	-0.17%
2019/03/14	1	47.10	0	0.00	47.25	1	1,118	0.09%
2019/03/13	2	47.23	0	0.00	47.35	2	1,136	0.18%
2019/03/11	3	47.27	0	0.00	47.10	3	1,157	0.26%
2019/03/07	0	0.00	1	49.20	48.50	-1	1,223	-0.08%
2019/03/06	0	0.00	1	48.75	49.25	-1	1,225	-0.08%
2019/02/22	0	0.00	3	48.27	48.55	-3	1,218	-0.25%
2019/02/21	0	0.00	2	48.35	48.45	-2	1,220	-0.16%
2019/02/20	2	48.15	2	48.20	48.10	0	1,227	0.00%
2019/02/19	0	0.00	1	47.80	47.85	-1	1,212	-0.08%
2019/02/13	1	46.60	0	0.00	46.60	1	1,212	0.08%
2019/01/30	1	46.45	0	0.00	46.50	1	1,222	0.08%
2019/01/28	1	46.30	0	0.00	46.45	1	1,196	0.08%
2019/01/22	1.8	45.88	0	0.00	45.80	1.8	1,215	0.15%
2019/01/14	0	0.00	1	46.99	46.40	-1	1,297	-0.08%
2019/01/11	0	0.00	1	47.10	46.95	-1	1,327	-0.08%
2019/01/10	0	0.00	1.1	47.04	47.00	-1.1	1,343	-0.08%
2019/01/09	0	0.00	0.1	46.75	46.95	-0.1	1,367	0.00%
2019/01/08	0.1	45.50	1	45.85	45.50	-1	1,382	-0.07%
2019/01/07	0.1	46.00	2	46.00	46.20	-1.9	1,416	-0.13%
2019/01/03	1	45.00	0	0.00	45.00	1	1,621	0.06%
2018/12/27	0	0.00	17	44.80	44.80	-17	1,821	-0.93%
2018/12/26	0	0.00	0.8	44.45	44.30	-0.8	1,978	-0.04%
2018/12/25	1	44.40	0	0.00	44.40	1	2,029	0.05%
2018/12/24	1	44.80	0	0.00	44.95	1	2,063	0.05%
2018/12/21	1	45.05	2	45.55	45.55	-1	2,192	-0.05%
2018/12/20	0	0.00	0.6	45.10	44.90	-0.6	2,244	-0.03%
2018/12/18	1	46.75	0	0.00	46.90	1	2,356	0.04%
2018/12/10	1	46.75	0	0.00	46.80	1	2,596	0.04%
2018/12/05	0	0.00	1	48.60	48.50	-1	2,663	-0.04%
2018/12/04	1	48.65	0	0.00	48.60	1	2,662	0.04%
2018/11/26	0	46.80	1	47.20	47.00	-1	2,633	-0.04%
2018/11/23	0	0.00	2	46.60	46.55	-2	2,649	-0.08%
2018/11/22	1	47.95	0	0.00	47.15	1	2,658	0.04%
2018/11/21	0	0.00	4	47.60	47.85	-4	2,676	-0.15%
2018/11/19	3	47.32	0	0.00	47.25	3	2,797	0.11%
2018/11/15	1	45.90	0	0.00	45.85	1	2,841	0.04%
2018/11/13	0	0.00	1	44.60	44.60	-1	2,896	-0.03%
2018/11/12	1	43.70	0	0.00	43.85	1	2,915	0.03%
2018/11/05	1	42.95	0	0.00	43.00	1	3,038	0.03%
2018/10/26	3	42.60	0	0.00	42.30	3	3,093	0.10%
2018/10/25	0	0.00	180	42.38	42.05	-180	3,181	-5.66%	大賣/鉅額交易
2018/10/24	0	0.00	0.6	43.75	43.50	-0.6	3,242	-0.02%
2018/10/23	1	43.80	0	0.00	44.40	1	3,290	0.03%
2018/10/17	0.2	45.00	0	0.00	44.95	0.2	3,329	0.01%
2018/10/15	3	45.65	1	45.85	45.50	2	3,301	0.06%
2018/10/12	0	0.00	1	45.15	46.05	-1	3,288	-0.03%
2018/10/08	0	0.00	0.5	50.50	50.50	-0.5	3,142	-0.02%
2018/09/26	2	35.88	1	36.05	35.75	1	3,086	0.03%
2018/09/25	1	36.05	4	35.75	35.95	-3	3,035	-0.10%
2018/09/19	0	0.00	1	35.25	35.30	-1	2,877	-0.03%
2018/09/14	6	34.95	5	35.00	35.05	1	2,836	0.04%
2018/09/13	1	34.20	7	34.36	34.80	-6	2,776	-0.22%
2018/09/12	1	34.00	0	0.00	34.05	1	2,740	0.04%
2018/09/04	5	34.05	0	0.00	34.20	5	2,911	0.17%
2018/09/03	1	34.20	0	0.00	34.10	1	2,918	0.03%
2018/08/30	1	34.30	0	0.00	34.45	1	2,931	0.03%
2018/08/29	0	0.00	0.4	34.30	34.50	-0.4	3,008	-0.01%
2018/08/27	1	34.15	0	0.00	34.10	1	3,138	0.03%
2018/08/22	1	34.40	0	0.00	34.40	1	3,302	0.03%
2018/08/20	0	0.00	1	34.20	34.20	-1	3,316	-0.03%
2018/08/16	1	34.25	0	0.00	34.30	1	3,333	0.03%
2018/08/15	0	0.00	1	34.55	34.30	-1	3,299	-0.03%
2018/08/14	1	33.90	0	0.00	34.00	1	3,240	0.03%
2018/08/13	0	0.00	58	33.63	33.40	-58	3,246	-1.79%
2018/08/10	0	0.00	170	33.83	33.90	-170	3,247	-5.23%	大賣/鉅額交易
2018/08/09	1	33.80	150.2	33.95	33.70	-149.2	3,259	-4.58%	大賣/鉅額交易
2018/08/08	0	0.00	163	34.39	34.35	-163	3,257	-5.00%	大賣/鉅額交易
2018/08/07	0	0.00	159	34.17	34.15	-159	3,256	-4.88%	大賣/鉅額交易
2018/08/06	0	0.00	158	34.20	34.20	-158	3,289	-4.80%	大賣/鉅額交易
2018/08/03	0	0.00	170	33.80	34.20	-170	3,298	-5.15%	大賣/鉅額交易
2018/08/02	3	33.60	164	33.74	33.55	-161	3,269	-4.92%	大賣/鉅額交易
2018/08/01	1	34.10	152	34.03	33.70	-151	3,259	-4.63%	大賣/鉅額交易
2018/07/31	0	0.00	160	33.70	33.95	-160	3,217	-4.97%	大賣/鉅額交易
2018/07/30	0	0.00	157	33.58	33.65	-157	3,213	-4.89%	大賣/鉅額交易
2018/07/27	1	33.60	150	33.64	33.75	-149	3,252	-4.58%	大賣/鉅額交易
2018/07/26	0	0.00	180	33.65	33.75	-180	3,267	-5.51%	大賣/鉅額交易
2018/07/25	0	0.00	162	33.58	33.50	-162	3,295	-4.92%	大賣/鉅額交易
2018/07/24	0	0.00	150	33.38	33.55	-150	3,296	-4.55%	大賣/鉅額交易
2018/07/23	0	0.00	150	33.09	33.00	-150	3,290	-4.56%	大賣/鉅額交易
2018/07/20	1	34.85	170	34.78	34.90	-169	3,248	-5.20%	大賣/鉅額交易
2018/07/19	0	0.00	150	35.00	34.90	-150	3,211	-4.67%	大賣/鉅額交易
2018/07/18	0	0.00	171	35.07	35.00	-171	3,209	-5.33%	大賣/鉅額交易
2018/07/17	0	0.00	150	34.98	35.00	-150	3,197	-4.69%	大賣/鉅額交易
2018/07/16	0	0.00	150	35.03	34.95	-150	3,242	-4.63%	大賣/鉅額交易
2018/07/13	0	0.00	180	35.14	35.20	-180	3,289	-5.47%	大賣/鉅額交易
2018/07/12	0	0.00	160	34.84	34.95	-160	3,340	-4.79%	大賣/鉅額交易
2018/07/11	0	0.00	160	34.75	34.60	-160	3,474	-4.60%	大賣/鉅額交易
2018/07/10	0	0.00	100	34.80	34.70	-100	3,540	-2.82%
2018/07/09	0	0.00	150	34.06	34.50	-150	3,609	-4.16%	大賣/鉅額交易
2018/07/06	10	33.50	150	33.58	33.50	-140	3,807	-3.68%	大賣/鉅額交易
2018/07/05	1	33.95	150	34.05	33.80	-149	3,893	-3.83%	大賣/鉅額交易
2018/07/04	0	0.00	151	34.29	34.20	-151	4,025	-3.75%	大賣/鉅額交易
2018/07/03	0	0.00	150	34.49	34.25	-150	4,200	-3.57%	大賣/鉅額交易
2018/07/02	1	34.90	150	34.98	34.70	-149	4,195	-3.55%	大賣/鉅額交易
2018/06/29	0	0.00	160	34.96	35.20	-160	4,203	-3.81%	大賣/鉅額交易
2018/06/28	1	34.75	170	34.72	34.75	-169	4,195	-4.03%	大賣/鉅額交易
2018/06/27	0	0.00	150	35.00	34.70	-150	4,224	-3.55%	大賣/鉅額交易
2018/06/26	2	35.00	151	35.17	35.05	-149	4,254	-3.50%	大賣/鉅額交易
2018/06/25	1	35.85	150	35.87	35.65	-149	4,274	-3.49%	大賣/鉅額交易
2018/06/22	0	0.00	150	35.80	35.70	-150	4,728	-3.17%	大賣/鉅額交易
2018/06/21	0	0.00	150	35.91	36.00	-150	4,742	-3.16%	大賣/鉅額交易
2018/06/20	1	35.60	160	35.64	35.85	-159	4,803	-3.31%	大賣/鉅額交易
2018/06/19	4	35.84	150	35.80	35.60	-146	4,845	-3.01%	大賣/鉅額交易
2018/06/15	0	0.00	180	35.95	36.20	-180	4,892	-3.68%	大賣/鉅額交易
2018/06/14	0	0.00	150	35.82	35.70	-150	4,821	-3.11%	大賣/鉅額交易
2018/06/13	5	35.80	158	35.96	35.80	-153	4,796	-3.19%	大賣/鉅額交易
2018/06/12	0	0.00	150	36.27	36.15	-150	4,798	-3.13%	大賣/鉅額交易
2018/06/11	1	36.55	150	36.56	36.40	-149	4,823	-3.09%	大賣/鉅額交易
2018/06/08	0	0.00	151	36.75	36.70	-151	4,842	-3.12%	大賣/鉅額交易
2018/06/07	2	36.95	100	36.95	36.95	-98	4,839	-2.03%
2018/06/06	0	0.00	106	37.01	37.15	-106	4,844	-2.19%	大賣/鉅額交易
2018/06/05	370	36.72	100	36.55	36.75	270	4,780	5.65%	大買/鉅額交易
2018/06/04	0	0.00	3	36.30	36.45	-3	4,801	-0.06%
2018/05/31	1	35.40	0	0.00	36.15	1	4,804	0.02%
2018/05/30	15	35.38	0	0.00	35.30	15	4,765	0.31%
2018/05/29	0	0.00	1	35.75	35.65	-1	4,747	-0.02%
2018/05/23	1	35.80	0	0.00	35.70	1	4,811	0.02%
2018/05/21	0	0.00	1	35.75	35.80	-1	4,864	-0.02%
2018/05/18	8	35.44	5	35.40	35.35	3	4,858	0.06%
2018/05/17	1	35.60	0	0.00	35.60	1	4,913	0.02%
2018/05/16	0	0.00	1	35.80	35.80	-1	4,922	-0.02%
2018/05/14	0	0.00	1	35.85	35.85	-1	5,091	-0.02%
2018/05/10	0	0.00	1	35.55	35.55	-1	5,112	-0.02%
2018/05/08	1	35.30	0	0.00	35.50	1	5,154	0.02%
2018/05/07	0	0.00	7	35.25	35.40	-7	5,185	-0.14%
2018/05/04	0	0.00	0	35.10	35.10	0	5,199	0.00%
2018/05/03	2	35.67	0	0.00	35.50	2	5,208	0.04%
2018/05/02	0	0.00	86	35.87	36.00	-86	5,291	-1.63%
2018/04/30	1	35.65	0	0.00	35.65	1	5,294	0.02%
2018/04/27	2	35.30	0	0.00	35.55	2	5,298	0.04%
2018/04/26	1	35.45	18	35.61	35.45	-17	5,322	-0.32%
2018/04/25	0	0.00	47	35.89	35.85	-47	5,332	-0.88%
2018/04/24	0	0.00	1	36.00	36.10	-1	5,321	-0.02%
2018/04/23	3	36.28	0.1	36.20	36.30	2.9	5,321	0.05%
2018/04/20	1	36.00	1.1	36.44	36.45	-0.1	5,356	0.00%
2018/04/19	0	0.00	1	36.30	36.25	-1	5,352	-0.02%
2018/04/18	0.1	35.90	2	35.95	36.00	-1.9	5,335	-0.04%
2018/04/17	59.1	36.39	0	0.00	35.60	59.1	5,330	1.11%
2018/04/16	0	0.00	48	36.73	36.50	-48	5,231	-0.92%
2018/04/13	28	36.46	1	36.40	36.50	27	5,228	0.52%
2018/04/12	4.2	36.33	5	36.60	36.20	-0.8	5,221	-0.02%
2018/04/11	2	35.90	15	35.84	35.80	-13	5,124	-0.25%
2018/04/10	71	35.72	7	35.76	35.60	64	5,051	1.27%
2018/04/09	4	35.15	5	35.20	35.40	-1	4,957	-0.02%
2018/04/03	30	33.97	0	0.00	34.15	30	4,786	0.63%
2018/04/02	5	34.10	0	0.00	34.10	5	4,791	0.10%
2018/03/28	0	0.00	6	34.40	34.45	-6	4,707	-0.13%
2018/03/27	3	35.55	18	35.76	34.55	-15	4,635	-0.32%
2018/03/23	1	33.30	1	33.70	33.90	0	4,117	0.00%
2018/03/22	0	0.00	3	34.47	34.00	-3	4,039	-0.07%
2018/03/21	100	34.45	101	34.40	34.35	-1	3,971	-0.03%	大賣/
2018/03/20	1	33.80	0	0.00	33.90	1	3,905	0.03%
2018/03/19	1	33.85	0	0.00	33.90	1	3,880	0.03%
2018/03/16	1	33.65	0	0.00	33.65	1	3,862	0.03%
2018/03/15	2	34.00	1	33.60	33.90	1	3,810	0.03%
2018/03/12	3	33.70	4	33.85	33.70	-1	3,719	-0.03%
2018/03/08	0	0.00	17	33.59	33.35	-17	3,730	-0.46%
2018/03/07	4	33.09	5	33.03	33.20	-1	3,665	-0.03%
2018/03/05	0	0.00	4	32.89	32.35	-4	3,664	-0.11%
2018/03/02	1	32.05	1	32.45	32.40	0	3,639	0.00%
2018/03/01	4	31.93	4	32.28	32.50	0	3,660	0.00%
2018/02/23	1.2	32.42	2	32.43	32.25	-0.8	3,682	-0.02%
2018/02/22	2	31.63	1	32.10	32.25	1	3,820	0.03%
2018/02/21	1	31.35	1	31.55	31.65	0	4,040	0.00%
2018/02/09	3	30.35	2	30.40	30.70	1	4,500	0.02%
2018/02/07	3	31.10	1	30.85	30.85	2	4,550	0.04%
2018/02/06	2	30.85	504	30.68	30.70	-502	4,537	-11.06%	大賣/鉅額交易
2018/02/05	4	32.11	986	32.05	32.45	-982	4,464	-22.00%	大賣/鉅額交易
2018/02/02	2	32.80	387	32.86	32.80	-385	4,430	-8.69%	大賣/鉅額交易
2018/02/01	1	33.45	509	33.23	33.10	-508	4,478	-11.34%	大賣/鉅額交易
2018/01/31	12	32.71	0	0.00	33.45	12	4,616	0.26%
2018/01/30	2	33.35	0	0.00	33.05	2	4,627	0.04%
2018/01/29	2	33.65	2	33.80	33.65	0	4,610	0.00%
2018/01/26	2	33.55	3	34.00	33.65	-1	4,610	-0.02%
2018/01/25	1	34.00	12	33.98	33.95	-11	4,586	-0.24%
2018/01/23	1	33.50	0	0.00	33.35	1	4,566	0.02%
2018/01/22	0	0.00	1	33.60	33.55	-1	4,618	-0.02%
2018/01/19	1	33.35	0	0.00	33.20	1	4,683	0.02%
2018/01/17	0	0.00	2	33.65	33.80	-2	4,614	-0.04%
2018/01/16	3	33.83	1	33.95	33.95	2	4,600	0.04%
2018/01/15	0	0.00	1	33.70	33.65	-1	4,564	-0.02%
2018/01/12	1	33.45	0	0.00	33.40	1	4,529	0.02%
2018/01/11	0	0.00	4	33.39	33.35	-4	4,519	-0.09%
2018/01/10	301	33.30	0	0.00	33.30	301	4,495	6.70%	大買/鉅額交易
2018/01/09	507	33.17	5	33.29	33.30	502	4,468	11.23%	大買/鉅額交易
2018/01/08	8	33.20	11	33.37	33.30	-3	4,471	-0.07%
2018/01/05	1	33.00	7	32.89	33.10	-6	4,407	-0.14%
2018/01/04	0	0.00	5	32.56	32.55	-5	4,335	-0.12%
2018/01/03	0	0.00	2	32.43	32.40	-2	4,313	-0.05%
2018/01/02	3	31.90	0	0.00	32.00	3	4,252	0.07%