潤泰新 (9945)-永豐金-天母券商分點個股進出

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
46.60
漲跌
▼0.30
漲幅
-0.64%
成交量
45,373張
產業
上市其他類股
922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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	7.2	47.28	4	47.45	46.60	3.2	15,907	0.02%
2024/05/16	13.2	47.76	2.9	47.59	46.90	10.3	15,266	0.07%
2024/05/15	33.5	46.38	38.4	45.45	46.55	-4.9	14,328	-0.03%
2024/05/14	35	42.84	5	42.55	42.65	30	13,293	0.23%
2024/05/13	169	41.70	60.5	43.48	43.90	108.5	12,576	0.86%	大買/鉅額交易
2024/05/09	6	40.72	0	0.00	40.20	6	11,642	0.05%
2024/05/08	24	40.69	81	40.73	40.70	-57	11,406	-0.50%
2024/05/07	6.1	41.99	15	41.81	41.80	-8.9	11,071	-0.08%
2024/05/06	60	42.83	14.2	43.47	43.10	45.8	10,526	0.44%
2024/05/03	19.1	42.39	40.6	42.32	42.45	-21.5	9,754	-0.22%
2024/05/02	16	42.03	23	41.54	42.25	-7	8,177	-0.09%
2024/04/30	18	38.93	22	39.28	38.45	-4	6,856	-0.06%
2024/04/29	2	38.53	2	38.60	38.75	0	6,442	0.00%
2024/04/26	0	0.00	2	37.10	37.90	-2	6,187	-0.03%
2024/04/23	0.1	36.80	0	0.00	36.95	0.1	5,998	0.00%
2024/04/22	3	36.57	0	0.00	36.60	3	6,018	0.05%
2024/04/18	1.5	35.37	64	35.90	36.45	-62.5	5,567	-1.12%
2024/04/17	1	34.75	0	0.00	34.85	1	5,274	0.02%
2024/04/16	2	34.45	5	34.38	34.45	-3	5,263	-0.06%
2024/04/15	0	0.00	46	35.11	35.20	-46	5,183	-0.89%
2024/04/12	0	0.00	17	35.05	34.95	-17	5,140	-0.33%
2024/04/11	7	34.89	0.5	35.10	34.90	6.5	5,142	0.13%
2024/04/10	0	0.00	40	35.00	35.00	-40	5,094	-0.79%
2024/04/08	0	0.00	1	34.50	34.50	-1	5,354	-0.02%
2024/04/02	1.1	35.19	1	35.10	35.05	0.1	5,487	0.00%
2024/04/01	2	35.25	0	0.00	35.45	2	5,485	0.04%
2024/03/29	1	35.20	0	0.00	35.15	1	5,472	0.02%
2024/03/28	2	35.40	0	0.00	35.05	2	5,454	0.04%
2024/03/27	0.1	35.20	0	0.00	35.25	0.1	5,412	0.00%
2024/03/26	0	0.00	10	35.20	35.20	-10	5,387	-0.19%
2024/03/25	6	35.18	0	0.00	35.15	6	5,356	0.11%
2024/03/22	2	35.10	0	0.00	35.10	2	5,335	0.04%
2024/03/21	0.1	35.00	0	0.00	35.35	0.1	5,325	0.00%
2024/03/20	10	33.89	10	33.98	34.15	0	5,712	0.00%
2024/03/19	1.4	34.17	1	34.20	34.10	0.4	5,745	0.01%
2024/03/18	1.4	34.81	0	0.00	34.70	1.4	5,617	0.02%
2024/03/15	3	35.25	6	35.00	35.00	-3	5,568	-0.05%
2024/03/14	5.1	35.41	1	35.85	35.50	4.1	5,457	0.08%
2024/03/12	0.1	36.70	5	36.60	36.95	-4.9	5,182	-0.10%
2024/03/11	3	36.40	1	36.40	36.40	2	5,193	0.04%
2024/03/08	2	35.83	1	35.85	35.85	1	5,166	0.02%
2024/03/07	3	35.77	0	0.00	35.85	3	5,293	0.06%
2024/03/06	10	35.98	0	0.00	36.15	10	5,262	0.19%
2024/03/05	6.2	35.78	6.9	35.87	35.65	-0.8	5,284	-0.01%
2024/03/04	5	35.83	0	0.00	35.65	5	5,303	0.09%
2024/03/01	0	0.00	6.8	36.09	36.00	-6.8	5,261	-0.13%
2024/02/29	0.1	35.95	0	0.00	36.35	0.1	5,261	0.00%
2024/02/27	1	36.30	0	0.00	36.20	1	5,240	0.02%
2024/02/26	0.2	36.70	1	36.80	36.65	-0.9	5,247	-0.02%
2024/02/23	0.6	36.70	0.2	36.70	36.70	0.4	5,259	0.01%
2024/02/22	4.1	37.20	20	37.26	37.05	-15.9	5,303	-0.30%
2024/02/21	22	36.85	0	0.00	36.85	22	5,353	0.41%
2024/02/20	1	36.90	0	0.00	36.95	1	5,374	0.02%
2024/02/19	0.1	37.00	8	36.65	37.15	-7.9	5,410	-0.15%
2024/02/16	2	36.20	0	0.00	36.20	2	5,509	0.04%
2024/02/15	8	35.90	1	36.00	36.10	7	5,583	0.13%
2024/02/05	1	35.60	4	35.70	35.75	-3	5,539	-0.05%
2024/01/31	0	0.00	2	35.83	35.75	-2	5,471	-0.04%
2024/01/30	1	36.35	1	36.80	35.90	0	5,473	0.00%
2024/01/26	0	0.00	1	36.35	36.35	-1	5,520	-0.02%
2024/01/25	0.1	35.95	0	0.00	35.80	0.1	5,497	0.00%
2024/01/22	0.4	35.53	8	35.48	35.45	-7.6	5,501	-0.14%
2024/01/18	4.1	35.00	0	0.00	34.80	4.1	5,448	0.08%
2024/01/17	45.1	35.42	0	0.00	34.90	45.1	5,386	0.84%
2024/01/16	9	36.11	0	0.00	35.90	9	5,227	0.17%
2024/01/15	1	37.15	0	0.00	37.00	1	5,090	0.02%
2024/01/12	0	0.00	6	37.00	36.90	-6	5,129	-0.12%
2024/01/11	0.3	37.04	0	0.00	37.00	0.3	5,185	0.00%
2024/01/10	1	37.00	0	0.00	36.95	1	5,178	0.02%
2024/01/09	3.3	37.25	0	0.00	37.20	3.3	5,158	0.06%
2024/01/08	8	37.90	0	0.00	37.65	8	5,099	0.16%
2024/01/05	1	38.25	0	0.00	38.05	1	5,057	0.02%
2024/01/04	1	38.60	0	0.00	38.55	1	5,023	0.02%
2024/01/03	3	38.77	1	38.70	38.70	2	5,005	0.04%
2024/01/02	1	39.05	4	39.13	39.25	-3	4,893	-0.06%
2023/12/29	2	37.88	0	0.00	37.75	2	4,681	0.04%
2023/12/28	2	37.70	0	0.00	37.85	2	4,656	0.04%
2023/12/27	2	37.00	2.1	36.80	37.00	-0.1	4,579	0.00%
2023/12/25	0	0.00	1	36.35	36.25	-1	4,535	-0.02%
2023/12/22	3.1	36.55	0	0.00	36.25	3.1	4,613	0.07%
2023/12/21	1	36.45	0	0.00	36.40	1	4,779	0.02%
2023/12/20	0	0.00	0.1	36.60	36.85	-0.1	4,832	0.00%
2023/12/19	2	36.80	0	0.00	36.45	2	4,859	0.04%
2023/12/18	0.1	37.00	0	0.00	37.00	0.1	4,835	0.00%
2023/12/14	0.2	36.85	1	37.20	36.95	-0.8	4,295	-0.02%
2023/12/08	0	0.00	0.6	36.65	36.60	-0.6	4,310	-0.01%
2023/12/07	2	36.98	0	0.00	36.90	2	4,314	0.05%
2023/12/06	0.5	37.45	3	37.65	37.30	-2.5	4,430	-0.06%
2023/12/05	1	36.80	0	0.00	36.75	1	4,490	0.02%
2023/12/04	0	0.00	3	36.98	37.15	-3	4,754	-0.06%
2023/12/01	1	35.75	0	0.00	35.80	1	4,689	0.02%
2023/11/30	1	35.85	0	0.00	35.80	1	4,809	0.02%
2023/11/28	1.2	35.57	2	35.75	35.85	-0.8	4,739	-0.02%
2023/11/27	1	35.55	0	0.00	35.50	1	4,695	0.02%
2023/11/24	0	0.00	0.8	35.85	35.85	-0.8	4,687	-0.02%
2023/11/22	3.2	35.75	0	0.00	35.75	3.2	4,762	0.07%
2023/11/21	0	0.00	2	35.90	35.95	-2	4,810	-0.04%
2023/11/20	2.2	35.84	1	35.80	35.80	1.2	4,752	0.02%
2023/11/15	0.3	36.47	0	0.00	36.70	0.3	4,790	0.01%
2023/11/14	0	0.00	1	35.20	35.50	-1	4,642	-0.02%
2023/11/13	2	34.55	5	34.70	34.70	-3	4,594	-0.07%
2023/11/10	0	0.00	1.9	34.25	34.15	-1.9	4,577	-0.04%
2023/11/08	2.1	34.30	0	0.00	34.45	2.1	4,705	0.05%
2023/11/07	1	33.95	0	0.00	34.10	1	4,720	0.02%
2023/11/03	0.2	33.80	1	33.75	34.10	-0.8	4,757	-0.02%
2023/11/01	8	32.55	0	0.00	32.60	8	4,827	0.17%
2023/10/31	7.2	32.47	0	0.00	32.40	7.2	4,855	0.15%
2023/10/30	0.3	33.30	0	0.00	33.20	0.3	4,859	0.01%
2023/10/26	3.3	33.18	0	0.00	33.10	3.3	4,967	0.07%
2023/10/25	0.9	33.80	3	33.83	33.80	-2.1	5,042	-0.04%
2023/10/24	2	33.55	2	33.60	33.55	0	5,088	0.00%
2023/10/23	2	33.50	2	33.80	33.20	0	5,127	0.00%
2023/10/20	4.1	32.85	0	0.00	33.20	4.1	5,154	0.08%
2023/10/19	4	33.45	6	33.83	33.40	-2	5,153	-0.04%
2023/10/18	1.7	34.25	0	0.00	34.10	1.7	5,155	0.03%
2023/10/13	0	0.00	2.7	35.53	35.40	-2.7	5,276	-0.05%
2023/10/11	0	0.00	1	35.35	35.35	-1	5,433	-0.02%
2023/10/06	1.1	34.50	2	34.80	34.90	-0.9	5,429	-0.02%
2023/10/05	0.1	34.40	0	0.00	34.25	0.1	5,450	0.00%
2023/10/04	3.8	34.23	0	0.00	34.00	3.8	5,481	0.07%
2023/10/03	1.5	35.02	0	0.00	34.90	1.5	5,447	0.03%
2023/10/02	2	35.25	5	35.35	35.20	-3	5,416	-0.06%
2023/09/27	0.2	36.10	0	0.00	35.20	0.2	5,440	0.00%
2023/09/26	13.7	35.82	87.7	35.57	35.30	-74	5,428	-1.36%
2023/09/25	3.5	36.85	6	37.05	36.70	-2.5	5,280	-0.05%
2023/09/13	12.5	35.31	0	0.00	34.90	12.5	5,230	0.24%
2023/09/12	1	34.75	0	0.00	35.00	1	5,285	0.02%
2023/09/11	21	34.75	8	34.76	34.75	13	5,299	0.25%
2023/09/08	50.2	34.85	0	0.00	34.80	50.2	5,338	0.94%
2023/09/07	3	35.08	0	0.00	35.00	3	5,454	0.06%
2023/09/06	7	35.74	2	35.88	35.60	5	5,452	0.09%
2023/09/05	0	0.00	2	36.00	36.40	-2	5,413	-0.04%
2023/09/04	0	0.00	3	36.15	36.10	-3	5,409	-0.06%
2023/09/01	1.4	36.68	6	36.75	36.60	-4.6	5,424	-0.08%
2023/08/31	1	36.45	1	36.80	36.85	0	5,542	0.00%
2023/08/30	1	36.95	4	36.88	36.60	-3	5,703	-0.05%
2023/08/29	8	36.43	7	36.54	36.65	1	5,614	0.02%
2023/08/28	0	0.00	23	35.50	35.70	-23	5,309	-0.43%
2023/08/25	6	34.74	8	34.86	34.50	-2	5,274	-0.04%
2023/08/23	19	33.18	0	0.00	33.00	19	5,192	0.37%
2023/08/21	1	33.35	1	33.40	33.65	0	5,272	0.00%
2023/08/18	1	33.10	0	0.00	33.20	1	5,260	0.02%
2023/08/17	2.1	33.25	0	0.00	33.20	2.1	5,242	0.04%
2023/08/16	51	34.05	21	34.05	33.80	30	5,159	0.58%
2023/08/15	1	34.55	1	34.50	34.50	0	5,126	0.00%
2023/08/14	6	34.58	0	0.00	34.55	6	5,142	0.12%
2023/08/11	2	35.13	4	35.58	35.05	-2	5,142	-0.04%
2023/08/10	14	34.69	0.9	34.85	34.55	13.1	5,136	0.26%
2023/08/09	6.1	34.82	0.3	35.00	34.85	5.8	5,172	0.11%
2023/08/08	12.1	35.00	1.5	35.03	34.90	10.6	5,184	0.20%
2023/08/07	0.2	35.40	0	0.00	35.15	0.2	5,165	0.00%
2023/08/04	1	34.90	1	35.15	35.15	0	5,202	0.00%
2023/08/02	1	35.65	20	35.15	35.10	-19	5,198	-0.37%
2023/08/01	0.2	35.85	0	0.00	35.75	0.2	5,177	0.00%
2023/07/31	3	35.90	0	0.00	35.60	3	5,166	0.06%
2023/07/28	3	35.73	0	0.00	35.60	3	5,157	0.06%
2023/07/27	1	35.85	12	36.00	36.15	-11	5,139	-0.21%
2023/07/26	0	0.00	1	35.50	35.35	-1	5,079	-0.02%
2023/07/25	22	35.14	0	0.00	35.05	22	5,106	0.43%
2023/07/24	0.1	35.25	0	0.00	35.15	0.1	5,096	0.00%
2023/07/21	10	35.20	10	35.70	35.20	0	5,073	0.00%
2023/07/20	0.1	35.70	1	35.50	35.70	-0.9	5,147	-0.02%
2023/07/19	68.2	35.05	0	0.00	35.10	68.2	5,134	1.33%
2023/07/18	1.1	35.26	0	0.00	35.25	1.1	5,097	0.02%
2023/07/17	1	35.20	2	35.50	35.45	-1	5,114	-0.02%
2023/07/14	0	0.00	1	35.40	35.55	-1	5,150	-0.02%
2023/07/13	1.2	35.21	3	35.25	35.20	-1.9	5,183	-0.04%
2023/07/12	2	35.28	3	35.50	35.25	-1	5,162	-0.02%
2023/07/11	0.1	35.95	0	0.00	35.70	0.1	5,168	0.00%
2023/07/07	0.7	35.33	0	0.00	35.40	0.7	5,242	0.01%
2023/07/05	0	0.00	2	36.50	36.15	-2	5,169	-0.04%
2023/07/03	0	0.00	13	36.27	36.05	-13	5,237	-0.25%
2023/06/30	1	35.80	0	0.00	35.95	1	5,333	0.02%
2023/06/29	51	36.29	1	36.30	35.95	50	5,349	0.93%
2023/06/27	1	36.00	0	0.00	35.95	1	5,485	0.02%
2023/06/26	3	36.20	3	36.05	36.05	0	5,566	0.00%
2023/06/21	4	35.89	0	0.00	35.85	4	5,604	0.07%
2023/06/20	3	36.05	0	0.00	36.15	3	5,639	0.05%
2023/06/19	0	0.00	2	36.35	36.30	-2	5,838	-0.03%
2023/06/16	1	36.60	2	36.45	36.05	-1	6,138	-0.02%
2023/06/15	0	0.00	3	36.70	36.70	-3	6,667	-0.04%
2023/06/14	7	36.56	0	0.00	36.50	7	6,906	0.10%
2023/06/13	0	0.00	1	36.90	36.75	-1	7,974	-0.01%
2023/06/12	3	35.63	2	35.78	35.55	1	7,935	0.01%
2023/06/09	2	36.10	5	36.25	36.10	-3	7,948	-0.04%
2023/06/08	2	36.30	3	36.42	36.25	-1	7,979	-0.01%
2023/06/07	2	36.78	0	0.00	36.85	2	7,999	0.03%
2023/06/06	19.6	36.82	2	37.00	37.00	17.6	7,968	0.22%
2023/06/05	1.1	36.50	5.5	36.15	36.95	-4.4	7,832	-0.06%
2023/06/01	7	34.92	0	0.00	34.90	7	7,550	0.09%
2023/05/31	2	35.00	2	35.10	34.90	0	7,578	0.00%
2023/05/30	16	35.03	0	0.00	35.05	16	7,560	0.21%
2023/05/29	2	34.80	6	35.00	35.00	-4	7,700	-0.05%
2023/05/26	17.1	34.84	0	0.00	34.90	17.1	7,707	0.22%
2023/05/25	4	35.30	0	0.00	35.15	4	7,703	0.05%
2023/05/24	0.1	35.70	4	35.70	35.70	-3.9	7,686	-0.05%
2023/05/23	0	0.00	15	35.62	35.70	-15	7,678	-0.20%
2023/05/19	1	35.45	0	0.00	35.55	1	7,676	0.01%
2023/05/18	11	35.40	0	0.00	35.45	11	7,642	0.14%
2023/05/16	11.1	35.09	0	0.00	35.10	11.1	7,567	0.15%
2023/05/15	11	34.10	1	34.60	34.50	10	7,585	0.13%
2023/05/12	6	34.88	0	0.00	34.85	6	7,513	0.08%
2023/05/11	2	35.25	0	0.00	35.20	2	7,470	0.03%
2023/05/10	0	0.00	2.3	35.56	35.50	-2.3	7,450	-0.03%
2023/05/09	2	35.75	0	0.00	35.75	2	7,428	0.03%
2023/05/08	0	0.00	5	36.00	35.80	-5	7,447	-0.07%
2023/05/02	3	35.53	0	0.00	35.50	3	7,619	0.04%
2023/04/28	0.3	35.75	0	0.00	35.80	0.3	7,729	0.00%
2023/04/26	1	35.20	2	35.45	35.65	-1	7,742	-0.01%
2023/04/25	2	35.45	2	35.95	35.40	0	7,724	0.00%
2023/04/24	0.4	35.50	0	0.00	35.55	0.4	7,638	0.01%
2023/04/20	0	0.00	0.5	35.20	35.05	-0.5	7,657	-0.01%
2023/04/18	2	35.50	2.1	35.61	35.50	-0.1	7,615	0.00%
2023/04/17	0.3	35.95	0	0.00	35.95	0.3	7,572	0.00%
2023/04/14	1	35.85	3	35.93	36.10	-2	7,546	-0.03%
2023/04/13	4	35.95	11	35.99	35.90	-7	7,542	-0.09%
2023/04/12	1.1	35.75	5	36.10	36.15	-3.9	7,539	-0.05%
2023/04/11	0	0.00	1	35.50	35.85	-1	7,476	-0.01%
2023/04/10	4	35.86	0	0.00	35.50	4	7,443	0.05%
2023/04/07	0.2	35.45	4	35.43	35.65	-3.8	7,407	-0.05%
2023/04/06	0	0.00	1	35.25	35.15	-1	7,338	-0.01%
2023/03/31	0.2	35.40	11.2	35.38	35.35	-11.1	7,291	-0.15%
2023/03/30	0	0.00	1	35.35	35.05	-1	7,236	-0.01%
2023/03/29	14.2	34.95	0	0.00	34.90	14.2	7,244	0.20%
2023/03/28	2	35.50	1	35.20	35.20	1	7,227	0.01%
2023/03/27	2	35.50	0	0.00	35.50	2	7,223	0.03%
2023/03/24	2	35.70	0.2	35.90	35.85	1.8	7,204	0.03%
2023/03/23	1	36.00	0	0.00	35.85	1	7,168	0.01%
2023/03/22	1	35.85	0	0.00	35.95	1	7,126	0.01%
2023/03/21	14	35.68	4	35.55	35.65	10	6,984	0.14%
2023/03/20	27.2	34.80	85	34.61	34.30	-57.9	6,702	-0.86%
2023/03/17	13	36.32	1	36.05	36.25	12	6,127	0.20%
2023/03/16	328.4	36.20	349	36.08	36.25	-20.7	5,954	-0.35%	大買/大賣/
2023/03/15	3	38.35	0	0.00	38.35	3	4,988	0.06%
2023/03/13	0.1	43.00	0	0.00	43.00	0.1	5,011	0.00%
2023/03/10	2	43.55	11	43.29	43.25	-9	5,008	-0.18%
2023/03/09	0	0.00	4	44.21	44.10	-4	4,978	-0.08%
2023/03/08	1	43.90	0	0.00	44.00	1	5,069	0.02%
2023/03/07	11.4	43.98	1	44.10	44.10	10.4	5,083	0.20%
2023/03/06	0.6	43.50	0	0.00	43.45	0.6	5,069	0.01%
2023/03/02	7	43.46	0	0.00	43.30	7	5,100	0.14%
2023/03/01	2.6	43.44	22.5	43.78	43.60	-20	5,047	-0.40%
2023/02/24	0	0.00	10	44.40	44.45	-10	4,887	-0.20%
2023/02/23	0	0.00	4	44.55	44.50	-4	4,861	-0.08%
2023/02/21	1	44.30	0	0.00	44.40	1	4,897	0.02%
2023/02/17	0	0.00	3	44.00	44.10	-3	5,103	-0.06%
2023/02/15	3	44.10	1	44.00	44.00	2	5,355	0.04%
2023/02/13	0	0.00	8	43.55	44.05	-8	5,538	-0.14%
2023/02/10	2	44.55	0	0.00	44.40	2	5,566	0.04%
2023/02/08	1	44.75	3	44.75	44.75	-2	5,670	-0.04%
2023/02/07	4	44.70	0.6	44.70	44.65	3.4	5,700	0.06%
2023/02/06	2	44.73	1	44.95	44.70	1	5,741	0.02%
2023/02/03	3	45.18	0	0.00	45.10	3	5,764	0.05%
2023/02/02	2	45.25	2	45.65	45.40	0	5,807	0.00%
2023/02/01	0	0.00	1	45.20	45.30	-1	5,868	-0.02%
2023/01/31	2	44.75	5.5	45.02	44.75	-3.5	6,156	-0.06%
2023/01/30	3	44.18	0	0.00	44.70	3	6,185	0.05%
2023/01/17	2	43.60	2	43.60	43.90	0	6,144	0.00%
2023/01/16	2	43.58	6	43.68	43.55	-4	6,200	-0.06%
2023/01/13	1	43.35	0	0.00	43.35	1	6,238	0.02%
2023/01/11	3	43.37	0	0.00	43.35	3	6,377	0.05%
2023/01/09	0	0.00	4	43.75	43.75	-4	6,410	-0.06%
2023/01/03	0	0.00	1	43.25	43.55	-1	7,003	-0.01%
2022/12/29	1	42.75	1	42.40	42.65	0	7,015	0.00%
2022/12/28	1	43.50	0	0.00	43.15	1	7,027	0.01%
2022/12/27	1	44.00	0	0.00	43.90	1	7,143	0.01%
2022/12/23	0.8	43.65	0	0.00	43.65	0.8	7,254	0.01%
2022/12/22	0	0.00	17	44.26	44.35	-17	7,273	-0.23%
2022/12/21	0	0.00	1	43.10	43.15	-1	7,318	-0.01%
2022/12/20	11	42.73	1	42.65	42.50	10	7,291	0.14%
2022/12/19	2	44.00	1	44.00	44.00	1	7,328	0.01%
2022/12/16	1	44.40	0	0.00	44.40	1	7,295	0.01%
2022/12/15	0.1	44.85	0	0.00	45.05	0.1	7,276	0.00%
2022/12/14	1	45.05	0.5	45.00	45.00	0.5	7,264	0.01%
2022/12/13	1	44.65	1	44.90	44.45	0	7,239	0.00%
2022/12/12	1	44.35	0.5	44.50	44.35	0.5	7,191	0.01%
2022/12/09	1.1	44.95	3	44.88	44.85	-2	7,209	-0.03%
2022/12/08	11.1	45.08	2.1	44.65	44.50	9	7,180	0.12%
2022/12/07	15.7	45.46	28	45.99	45.60	-12.3	7,113	-0.17%
2022/12/06	2	46.78	0	0.00	46.45	2	6,971	0.03%
2022/12/05	0	0.00	4	47.25	47.20	-4	6,913	-0.06%
2022/12/02	1.2	46.76	0	0.00	45.95	1.2	6,853	0.02%
2022/12/01	0.8	46.80	0	0.00	46.35	0.8	6,845	0.01%
2022/11/30	0	0.00	1	46.30	46.15	-1	6,800	-0.01%
2022/11/29	5	45.50	8	45.60	45.90	-3	6,709	-0.04%
2022/11/28	5	44.70	0	0.00	45.25	5	6,788	0.07%
2022/11/25	2	45.45	0	0.00	45.35	2	6,849	0.03%
2022/11/24	9	44.85	5	44.43	45.20	4	6,829	0.06%
2022/11/23	2	44.28	0	0.00	44.20	2	6,810	0.03%
2022/11/22	5	43.96	0	0.00	43.95	5	6,859	0.07%
2022/11/21	10	44.00	0	0.00	44.10	10	6,880	0.15%
2022/11/18	13	44.38	2	44.20	44.45	11	6,867	0.16%
2022/11/17	6	43.65	5	43.45	43.95	1	6,861	0.01%
2022/11/16	5.2	44.53	10	44.30	44.25	-4.8	6,816	-0.07%
2022/11/15	2	45.05	1	45.30	45.50	1	6,702	0.01%
2022/11/14	0.2	45.40	1	45.45	45.25	-0.8	6,637	-0.01%
2022/11/11	3	44.45	3	44.57	44.65	0	6,548	0.00%
2022/11/08	2	42.40	3	43.42	43.45	-1	6,489	-0.02%
2022/11/07	0	0.00	4	41.55	41.80	-4	6,546	-0.06%
2022/11/04	0	0.00	2	40.40	40.70	-2	6,674	-0.03%
2022/11/03	3	40.47	10	40.80	40.35	-7	6,784	-0.10%
2022/10/31	11.2	39.85	0	0.00	39.60	11.2	6,907	0.16%
2022/10/28	0	0.00	1	40.00	40.00	-1	6,976	-0.01%
2022/10/27	39	39.78	25	40.15	40.35	14	7,020	0.20%
2022/10/26	2	58.00	1	57.60	58.00	1	6,861	0.01%
2022/10/25	2	57.95	1	58.10	58.10	1	7,285	0.01%
2022/10/24	2	60.20	1	59.50	59.00	1	7,298	0.01%
2022/10/20	1	57.50	0	0.00	60.50	1	7,414	0.01%
2022/10/19	1	59.10	0	0.00	58.80	1	7,709	0.01%
2022/10/17	2	57.30	0	0.00	57.40	2	9,704	0.02%
2022/10/14	1	55.30	1	56.50	56.50	0	9,729	0.00%
2022/10/13	76.1	55.29	71	56.64	54.70	5.1	10,220	0.05%
2022/10/12	0	0.00	1	56.10	56.60	-1	9,827	-0.01%
2022/10/11	1	51.70	0	0.00	51.50	1	9,732	0.01%
2022/10/07	10	53.45	0	0.00	53.60	10	9,688	0.10%
2022/10/06	2	53.10	6	52.60	53.10	-4	9,659	-0.04%
2022/10/04	2	49.55	8	50.13	50.30	-6	9,677	-0.06%
2022/10/03	1	51.09	3	50.50	49.85	-2	9,596	-0.02%
2022/09/30	2	51.00	0.3	51.00	51.40	1.7	9,546	0.02%
2022/09/28	2.1	50.90	6	51.10	50.60	-4	9,600	-0.04%
2022/09/26	3.1	53.64	2	53.60	53.50	1.1	9,574	0.01%
2022/09/22	1	56.70	0	0.00	56.50	1	9,599	0.01%
2022/09/21	1	58.10	0	0.00	58.40	1	9,561	0.01%
2022/09/20	0	0.00	3	58.77	58.90	-3	9,553	-0.03%
2022/09/19	3	58.70	0	0.00	58.00	3	9,556	0.03%
2022/09/16	5	59.72	0	0.00	59.80	5	9,573	0.05%
2022/09/15	3	59.83	6	60.12	60.30	-3	9,578	-0.03%
2022/09/14	3	59.17	0	0.00	59.00	3	9,595	0.03%
2022/09/13	1	60.40	0	0.00	60.70	1	9,604	0.01%
2022/09/12	4	60.48	0	0.00	60.30	4	9,658	0.04%
2022/09/08	2	58.55	6.1	60.34	60.30	-4.1	9,752	-0.04%
2022/09/07	6	58.35	5	58.00	58.00	1	9,759	0.01%
2022/09/05	1	59.20	0	0.00	59.90	1	9,788	0.01%
2022/09/02	4	59.95	3.2	60.30	59.20	0.9	9,859	0.01%
2022/09/01	28.5	61.61	12	60.96	61.30	16.5	9,779	0.17%
2022/08/29	0	0.00	20	62.80	62.80	-20	9,725	-0.21%
2022/08/26	1	63.60	0	0.00	64.30	1	9,730	0.01%
2022/08/25	2	62.70	2	63.05	62.70	0	9,704	0.00%
2022/08/24	0.5	62.40	0	0.00	62.60	0.5	9,758	0.01%
2022/08/23	3.5	62.07	2.1	62.27	61.80	1.4	9,953	0.01%
2022/08/22	0	0.00	1	63.50	63.20	-1	10,007	-0.01%
2022/08/19	3	62.53	2	62.90	63.00	1	10,012	0.01%
2022/08/18	0	0.00	8.2	62.56	63.00	-8.2	10,003	-0.08%
2022/08/17	3	63.23	2	63.75	63.30	1	9,993	0.01%
2022/08/16	10	63.63	1	62.70	63.50	9	9,996	0.09%
2022/08/15	1	64.40	3	64.73	64.90	-2	9,864	-0.02%
2022/08/12	10	63.00	0	0.00	63.00	10	9,811	0.10%
2022/08/11	11	63.19	5.2	64.04	64.50	5.8	9,774	0.06%
2022/08/10	0	0.00	6	60.20	61.50	-6	9,669	-0.06%
2022/08/09	0	0.00	0.7	59.71	60.00	-0.7	9,575	-0.01%
2022/08/08	1.1	57.91	0	0.00	58.00	1.1	9,580	0.01%
2022/08/05	0	0.00	1	56.60	57.70	-1	9,675	-0.01%
2022/08/04	5	55.12	1	55.90	56.00	4	9,803	0.04%
2022/08/03	3	57.57	72	56.68	56.40	-69	9,749	-0.71%
2022/08/02	1	57.80	8	57.99	57.90	-7	9,726	-0.07%
2022/08/01	86	55.35	145	57.11	57.90	-59	9,782	-0.60%	大賣/
2022/07/29	8	54.80	0	0.00	54.80	8	9,333	0.09%
2022/07/28	4	60.65	0.4	60.80	60.80	3.6	9,592	0.04%
2022/07/27	1	60.50	30	60.40	60.80	-29	9,631	-0.30%
2022/07/26	9	61.33	16	60.74	61.10	-7	9,605	-0.07%
2022/07/25	82.1	57.97	7	58.91	59.60	75.1	9,320	0.81%
2022/07/22	71.8	57.52	57.2	56.76	58.00	14.6	9,034	0.16%
2022/07/21	2	59.20	0	0.00	59.20	2	8,254	0.02%
2022/07/20	116	65.89	54	65.70	65.70	62	8,214	0.75%	大買/
2022/07/18	0	0.00	1	71.90	72.80	-1	7,758	-0.01%
2022/07/15	1	70.70	0	0.00	70.90	1	7,754	0.01%
2022/07/12	154	69.76	153	69.00	69.10	1	7,877	0.01%	大買/大賣/
2022/07/08	4	70.60	0.1	71.60	70.90	3.9	7,817	0.05%
2022/07/07	2	68.60	2	70.40	71.00	0	7,858	0.00%
2022/07/04	7	70.77	1	71.70	71.40	6	7,999	0.08%
2022/07/01	5.1	71.27	1	70.80	70.30	4.1	8,025	0.05%
2022/06/24	0	0.00	1	74.60	74.50	-1	8,124	-0.01%
2022/06/23	3	72.57	0	0.00	72.70	3	8,146	0.04%
2022/06/22	4	73.30	0	0.00	72.70	4	8,246	0.05%
2022/06/21	1	74.40	1	74.50	74.40	0	8,256	0.00%
2022/06/20	5.6	73.19	0	0.00	72.60	5.6	8,320	0.07%
2022/06/17	5.4	74.72	0	0.00	74.30	5.4	8,386	0.06%
2022/06/16	4	76.60	21	77.52	75.70	-17	8,421	-0.20%
2022/06/15	21	77.04	0	0.00	77.00	21	8,689	0.24%
2022/06/14	4	75.68	1	76.60	77.30	3	8,740	0.03%
2022/06/13	12.9	76.37	0	0.00	75.70	12.9	8,821	0.15%
2022/06/10	0	0.00	3	78.67	78.50	-3	8,757	-0.03%
2022/06/09	2	77.90	0	0.00	78.40	2	8,756	0.02%
2022/06/08	0	0.00	2	77.90	77.90	-2	8,770	-0.02%
2022/06/07	0	0.00	211	77.61	77.80	-211	8,799	-2.40%	大賣/鉅額交易
2022/06/06	3	76.17	4	77.48	77.60	-1	8,844	-0.01%
2022/06/02	2	76.30	0.4	76.30	76.20	1.6	8,997	0.02%
2022/06/01	4	76.55	0	0.00	76.10	4	9,142	0.04%
2022/05/31	0	0.00	25.8	75.05	77.10	-25.8	9,138	-0.28%
2022/05/30	0	0.00	1	74.40	75.00	-1	9,004	-0.01%
2022/05/27	1	72.80	0	0.00	72.80	1	8,955	0.01%
2022/05/25	20	72.70	20	71.80	72.50	0	9,173	0.00%
2022/05/24	1	71.70	60	72.11	71.70	-59	9,462	-0.62%
2022/05/20	0.1	72.70	0	0.00	72.70	0.1	9,745	0.00%
2022/05/19	240	71.85	0	0.00	71.90	240	9,872	2.43%	大買/鉅額交易
2022/05/18	31	73.83	7	72.96	73.80	24	9,887	0.24%
2022/05/17	0	0.00	3	71.00	71.30	-3	9,881	-0.03%
2022/05/16	5	70.54	0	0.00	70.20	5	9,838	0.05%
2022/05/13	10	69.81	2	71.20	71.50	8	9,759	0.08%
2022/05/12	4	70.28	24	70.00	69.80	-20	9,667	-0.21%
2022/05/11	7.1	73.70	0	0.00	73.40	7.1	9,487	0.07%
2022/05/10	3.2	73.21	1	74.30	74.30	2.2	9,478	0.02%
2022/05/09	4.2	74.78	101	74.98	74.00	-96.8	9,401	-1.03%	大賣/
2022/05/06	105	76.30	6	75.95	76.40	99	9,293	1.07%	大買/
2022/05/05	37.5	77.53	70	77.39	77.70	-32.5	9,294	-0.35%
2022/05/04	12	80.15	2.1	80.00	80.30	9.9	8,937	0.11%
2022/05/03	12	80.02	4	79.28	79.60	8	8,877	0.09%
2022/04/29	1	77.80	2	78.20	78.30	-1	8,755	-0.01%
2022/04/28	35	77.26	31	77.58	77.50	4	8,743	0.05%
2022/04/27	60	77.75	50	77.84	78.90	10	8,590	0.12%
2022/04/26	0	0.00	2	74.50	74.50	-2	7,745	-0.03%
2022/04/25	1	67.50	22	67.56	67.80	-21	7,794	-0.27%
2022/04/22	2	68.90	0	0.00	69.10	2	7,749	0.03%
2022/04/19	1	70.40	3.1	70.47	70.20	-2.1	7,905	-0.03%
2022/04/18	12	70.01	0	0.00	69.80	12	8,173	0.15%
2022/04/15	3.2	72.64	13.3	72.61	72.50	-10.2	8,063	-0.13%
2022/04/13	0	0.00	1	75.00	74.30	-1	8,065	-0.01%
2022/04/12	6.6	73.41	26	75.77	73.20	-19.4	8,002	-0.24%
2022/04/11	0.1	78.10	0.1	78.00	77.80	0	7,785	0.00%
2022/04/08	0	0.00	1	78.80	79.10	-1	7,767	-0.01%
2022/04/07	4	78.83	1	80.00	77.50	3	7,746	0.04%
2022/04/06	1	78.80	0	0.00	79.80	1	7,673	0.01%
2022/04/01	12	78.82	10	78.80	79.10	2	7,626	0.03%
2022/03/31	15	79.27	2	79.40	79.30	13	7,628	0.17%
2022/03/30	1	79.90	0	0.00	79.10	1	7,624	0.01%
2022/03/29	5	78.90	1	78.90	79.20	4	7,527	0.05%
2022/03/25	5	77.20	2	77.00	77.20	3	7,414	0.04%
2022/03/24	0	0.00	0.1	75.10	75.10	-0.1	7,271	0.00%
2022/03/23	10	74.10	1.1	74.84	74.90	8.9	7,250	0.12%
2022/03/22	2.1	73.35	1	73.60	73.60	1.1	7,157	0.01%
2022/03/21	1	71.30	1	71.90	71.90	0	7,055	0.00%
2022/03/17	1	70.80	1	71.00	70.80	0	6,786	0.00%
2022/03/16	3.1	69.48	41	70.04	70.10	-37.9	6,737	-0.56%
2022/03/15	1	72.20	1.1	71.91	71.70	-0.1	6,594	0.00%
2022/03/14	20	72.60	0	0.00	72.10	20	6,578	0.30%
2022/03/11	0	0.00	0.7	72.20	72.10	-0.7	6,614	-0.01%
2022/03/10	20	71.60	3	71.97	71.90	17	6,630	0.26%
2022/03/08	2.1	69.15	77	67.68	67.60	-75	6,590	-1.14%
2022/03/07	4	71.13	3	71.07	70.60	1	6,421	0.02%
2022/03/04	15	73.57	3	73.40	73.30	12	6,411	0.19%
2022/03/02	1	72.20	0	0.00	72.40	1	6,620	0.02%
2022/03/01	2	71.65	0	0.00	72.00	2	6,599	0.03%
2022/02/25	11	71.05	10.8	71.64	71.60	0.2	6,532	0.00%
2022/02/24	2.5	73.48	4	73.73	71.50	-1.5	6,388	-0.02%
2022/02/23	3	74.10	4	74.18	74.40	-1	6,141	-0.02%
2022/02/22	1.2	70.83	3.9	71.65	71.80	-2.7	6,098	-0.04%
2022/02/18	1	69.90	1.1	69.47	69.90	-0.1	5,863	0.00%
2022/02/17	0.4	68.85	5	68.94	68.80	-4.6	5,808	-0.08%
2022/02/16	0.3	67.90	0	0.00	67.80	0.3	5,947	0.01%
2022/02/15	1.3	67.80	0	0.00	67.50	1.3	6,047	0.02%
2022/02/10	1.3	67.77	1.4	68.66	68.80	-0.1	6,203	0.00%
2022/02/09	0.3	67.80	0	0.00	67.70	0.3	6,179	0.01%
2022/02/08	1	67.50	1	67.20	67.70	0	6,283	0.00%
2022/02/07	0	0.00	2	67.05	67.20	-2	6,266	-0.03%
2022/01/26	0	0.00	1.1	63.91	63.70	-1.1	6,224	-0.02%
2022/01/25	1	63.30	1	63.30	63.40	0	6,480	0.00%
2022/01/21	3	65.27	4	65.15	64.80	-1	6,731	-0.01%
2022/01/20	0	0.00	2	65.85	66.30	-2	6,874	-0.03%
2022/01/19	2	66.50	0.1	66.40	66.00	1.9	7,402	0.03%
2022/01/18	2	66.65	2	66.80	67.00	0	7,750	0.00%
2022/01/17	2	66.70	0	0.00	66.80	2	7,872	0.03%
2022/01/14	1.1	67.21	1	66.90	66.00	0.1	8,057	0.00%
2022/01/13	3	66.63	0	0.00	67.00	3	8,087	0.04%
2022/01/12	1.2	66.32	1	66.50	66.50	0.2	8,079	0.00%
2022/01/11	1	66.80	6	66.83	67.00	-5	7,972	-0.06%
2022/01/07	1	63.20	15	63.11	62.80	-14	7,732	-0.18%
2022/01/06	8	63.76	3	64.33	63.60	5	7,738	0.06%
2022/01/05	0.1	63.10	0	0.00	63.10	0.1	7,746	0.00%
2022/01/04	2.1	62.92	0	0.00	63.20	2.1	7,864	0.03%
2022/01/03	2	63.75	4	63.75	63.60	-2	7,931	-0.03%
2021/12/30	1	63.60	0	0.00	63.80	1	7,940	0.01%
2021/12/29	0	0.00	3.1	63.46	63.50	-3.1	8,031	-0.04%
2021/12/28	2	62.90	0	0.00	63.00	2	8,085	0.02%
2021/12/24	8	63.31	1	63.30	63.30	7	8,294	0.08%
2021/12/22	6	62.25	0	0.00	62.00	6	8,446	0.07%
2021/12/17	1	61.10	0	0.00	61.30	1	9,432	0.01%
2021/12/15	0.4	62.00	0	0.00	61.90	0.4	10,653	0.00%
2021/12/14	1	60.80	1	62.20	61.00	0	10,919	0.00%
2021/12/13	4	62.13	1	61.70	61.60	3	11,008	0.03%
2021/12/10	1	63.20	0	0.00	63.20	1	11,117	0.01%
2021/12/08	1	64.20	0	0.00	64.10	1	11,789	0.01%
2021/12/01	0	0.00	2	64.80	64.80	-2	12,676	-0.02%
2021/11/30	1	64.60	0	0.00	64.20	1	12,675	0.01%
2021/11/29	3	62.97	3.2	63.18	63.80	-0.2	12,668	0.00%
2021/11/26	11	65.78	0	0.00	64.90	11	12,667	0.09%
2021/11/25	2	67.05	1	66.90	66.70	1	12,678	0.01%
2021/11/24	0	0.00	4	66.60	66.90	-4	12,709	-0.03%
2021/11/19	8	67.65	1	67.60	67.10	7	12,660	0.06%
2021/11/18	0	0.00	1	68.70	68.70	-1	12,521	-0.01%
2021/11/17	2	68.55	1	68.70	68.90	1	12,501	0.01%
2021/11/15	2	69.75	605	68.81	69.00	-603	12,470	-4.84%	大賣/鉅額交易
2021/11/12	0	0.00	3	68.20	68.50	-3	12,312	-0.02%
2021/11/11	2	66.95	101.4	66.44	66.70	-99.4	12,278	-0.81%	大賣/
2021/11/10	2	67.00	35	66.80	66.80	-33	12,311	-0.27%
2021/11/08	3	66.43	0	0.00	67.50	3	12,253	0.02%
2021/11/05	2.1	66.61	1.1	67.58	67.00	1	12,270	0.01%
2021/11/04	2	68.55	0	0.00	68.50	2	12,132	0.02%
2021/11/03	1	69.20	1	69.60	69.60	0	12,059	0.00%
2021/11/02	4	68.85	1.3	68.44	68.20	2.7	11,962	0.02%
2021/11/01	2	70.90	6	71.32	70.90	-4	11,713	-0.03%
2021/10/29	3	70.90	6	70.99	70.90	-3	11,593	-0.03%
2021/10/28	5	69.84	2	69.95	69.90	3	11,409	0.03%
2021/10/27	45.3	69.08	50	69.10	69.90	-4.7	11,209	-0.04%
2021/10/26	1.1	65.95	1	65.00	67.20	0.1	10,637	0.00%
2021/10/25	1	60.80	0	0.00	61.90	1	10,289	0.01%
2021/10/22	5	60.80	3	60.33	60.80	2	10,202	0.02%
2021/10/21	0	0.00	5	58.30	58.20	-5	10,106	-0.05%
2021/10/20	5	57.50	0	0.00	57.30	5	10,103	0.05%
2021/10/18	0	0.00	3	56.10	56.40	-3	10,314	-0.03%
2021/10/15	130	54.74	129	55.10	55.20	1	10,382	0.01%	大買/大賣/
2021/10/14	0.1	54.70	0	0.00	54.50	0.1	10,443	0.00%
2021/10/13	0.6	54.63	0	0.00	54.80	0.6	10,588	0.01%
2021/10/12	1.1	55.33	0	0.00	55.30	1.1	10,583	0.01%
2021/10/08	2	56.50	3	57.20	56.80	-1	10,518	-0.01%
2021/10/07	0	0.00	2	56.30	56.40	-2	10,529	-0.02%
2021/10/06	152	55.77	150	55.50	55.30	2	10,674	0.02%	大買/大賣/
2021/10/05	1.1	55.18	0	0.00	56.00	1.1	10,724	0.01%
2021/10/04	2	55.80	3	55.47	55.30	-1	10,856	-0.01%
2021/10/01	5	56.48	0	0.00	56.00	5	11,058	0.05%
2021/09/29	2	57.45	0	0.00	57.40	2	11,014	0.02%
2021/09/28	2	57.25	3	57.80	57.90	-1	10,929	-0.01%
2021/09/27	17	57.04	1,722	56.51	56.10	-1,705	10,701	-15.93%	大賣/鉅額交易
2021/09/24	3	60.70	118	60.28	59.80	-115	10,230	-1.12%	大賣/鉅額交易
2021/09/23	46.2	60.22	7	60.74	61.10	39.2	9,950	0.39%
2021/09/22	69.1	80.29	51	81.55	82.30	18.1	9,324	0.19%
2021/09/17	1	85.00	3	84.67	85.00	-2	9,002	-0.02%
2021/09/16	63	84.27	22	85.14	83.90	41	8,754	0.47%
2021/09/15	36	83.82	23	84.40	84.60	13	8,643	0.15%
2021/09/14	3.2	81.49	2	81.90	83.50	1.2	8,435	0.01%
2021/09/13	17	82.27	6	81.82	81.50	11	8,187	0.13%
2021/09/10	12	79.20	5	80.66	81.20	7	7,808	0.09%
2021/09/09	9	77.10	6.2	77.85	78.50	2.8	7,588	0.04%
2021/09/08	3	75.50	0	0.00	75.10	3	7,397	0.04%
2021/09/07	0.2	75.51	2	76.10	76.10	-1.8	7,242	-0.03%
2021/09/06	1	72.40	2	72.90	73.60	-1	7,053	-0.01%
2021/09/02	124	69.62	123	69.30	69.40	1	6,743	0.01%	大買/大賣/
2021/09/01	3	71.20	14	71.57	71.30	-11	6,592	-0.17%
2021/08/31	2	68.90	20.1	69.10	69.30	-18.1	6,396	-0.28%
2021/08/30	0	0.00	20	67.20	67.60	-20	6,261	-0.32%
2021/08/27	32	66.16	55	66.71	66.90	-23	6,208	-0.37%
2021/08/26	0.1	65.50	20	65.40	65.30	-19.9	6,145	-0.32%
2021/08/25	0	0.00	20	64.90	65.40	-20	6,158	-0.32%
2021/08/24	72	64.31	70	64.60	64.80	2	6,142	0.03%
2021/08/23	0	0.00	24.5	64.77	64.80	-24.5	6,169	-0.40%
2021/08/19	75	64.21	70	63.70	63.60	5	6,197	0.08%
2021/08/18	5	65.40	0	0.00	65.40	5	6,155	0.08%
2021/08/17	71	64.03	0	0.00	63.50	71	6,094	1.16%
2021/08/16	75	66.79	20	65.80	65.90	55	6,041	0.91%
2021/08/13	16	67.19	7	68.00	67.80	9	5,959	0.15%
2021/08/11	110	65.05	30	65.40	65.30	80	5,920	1.35%	大買/
2021/08/10	222	64.93	0	0.00	64.50	222	5,951	3.73%	大買/鉅額交易
2021/08/09	117	64.84	0	0.00	64.90	117	6,139	1.91%	大買/鉅額交易
2021/08/06	22	64.57	0	0.00	64.70	22	6,274	0.35%
2021/08/05	20	64.90	9	64.70	64.70	11	6,402	0.17%
2021/08/04	614	64.59	0	0.00	65.00	614	6,738	9.11%	大買/鉅額交易
2021/08/03	417	63.70	0	0.00	64.30	417	6,917	6.03%	大買/鉅額交易
2021/08/02	240	63.27	2	62.80	63.60	238	7,003	3.40%	大買/鉅額交易
2021/07/29	11	62.04	1	62.80	62.20	10	7,027	0.14%
2021/07/28	2	60.90	0	0.00	61.40	2	7,070	0.03%
2021/07/27	2	63.25	1,700	62.75	62.10	-1,698	7,230	-23.48%	大賣/鉅額交易
2021/07/26	48	65.62	282	65.06	64.80	-234	7,176	-3.26%	大賣/鉅額交易
2021/07/22	69	65.16	60.5	64.77	65.00	8.5	6,977	0.12%
2021/07/21	313	65.71	102	65.00	65.10	211	6,938	3.04%	大買/大賣/鉅額交易
2021/07/20	71	65.51	28	65.80	65.80	43	6,906	0.62%
2021/07/19	363	67.04	145	66.50	66.60	218	6,888	3.16%	大買/大賣/鉅額交易
2021/07/16	440	64.87	178	65.40	65.60	262	6,921	3.79%	大買/大賣/鉅額交易
2021/07/15	110	64.57	43	64.70	64.80	67	6,945	0.96%	大買/
2021/07/14	49	63.72	21	63.21	63.30	28	6,955	0.40%
2021/07/13	9	64.19	3	64.33	64.00	6	7,001	0.09%
2021/07/12	1	64.90	2	64.50	65.40	-1	6,962	-0.01%
2021/07/09	2	62.45	1	63.30	62.90	1	6,865	0.01%
2021/07/08	4	61.60	13	61.38	62.90	-9	6,744	-0.13%
2021/07/07	14	58.68	12	58.89	59.10	2	6,524	0.03%
2021/07/05	0	0.00	1.1	57.01	56.70	-1.1	6,492	-0.02%
2021/07/02	61	56.48	64	56.41	56.40	-3	6,586	-0.05%
2021/07/01	2	57.20	0	0.00	56.60	2	6,649	0.03%
2021/06/29	101	56.79	123	56.68	56.70	-22	6,807	-0.32%	大買/大賣/
2021/06/28	12	57.43	12.1	55.90	57.60	-0.1	6,848	0.00%
2021/06/25	12	54.85	0	0.00	54.80	12	6,779	0.18%
2021/06/24	2	54.60	0	0.00	54.20	2	7,383	0.03%
2021/06/22	2	53.80	4	54.00	53.80	-2	7,489	-0.03%
2021/06/21	1	54.00	0	0.00	53.90	1	7,565	0.01%
2021/06/18	0.5	53.40	0	0.00	54.00	0.5	7,566	0.01%
2021/06/17	60	53.20	148	53.20	53.20	-88	7,575	-1.16%	大賣/
2021/06/16	0	0.00	21	53.50	53.40	-21	7,669	-0.27%
2021/06/15	82	53.72	53	53.62	53.70	29	7,756	0.37%
2021/06/11	46	53.26	10	53.20	53.20	36	7,884	0.46%
2021/06/10	10	52.30	0	0.00	52.30	10	7,938	0.13%
2021/06/09	101	52.20	100	52.10	52.10	1	7,982	0.01%	大買/
2021/06/08	1	52.30	1	52.30	52.30	0	8,079	0.00%
2021/06/07	60	52.00	60	52.10	52.20	0	8,253	0.00%
2021/06/03	1	52.60	0	0.00	52.70	1	8,488	0.01%
2021/06/01	53	52.40	21	52.50	52.50	32	8,588	0.37%
2021/05/31	3	52.20	0	0.00	52.50	3	8,689	0.03%
2021/05/28	0	0.00	6	52.50	52.40	-6	8,738	-0.07%
2021/05/26	0	0.00	15	51.80	51.80	-15	8,838	-0.17%
2021/05/25	141	51.68	81	51.60	51.70	60	8,879	0.68%	大買/
2021/05/24	81	51.16	75	51.50	51.50	6	8,946	0.07%
2021/05/20	16	51.23	1	51.20	51.00	15	9,068	0.17%
2021/05/19	280	51.12	112	51.46	51.20	168	9,040	1.86%	大買/大賣/鉅額交易
2021/05/18	83	50.44	28	51.00	51.00	55	9,037	0.61%
2021/05/17	123	49.18	103	48.53	48.45	20	8,988	0.22%	大買/大賣/
2021/05/14	10	51.95	1	51.10	51.00	9	8,783	0.10%
2021/05/13	92	49.26	80	49.76	49.85	12	8,642	0.14%
2021/05/12	287.1	51.71	260	49.21	50.20	27.1	8,526	0.32%	大買/大賣/
2021/05/11	140	54.17	126	53.87	53.80	14	8,165	0.17%	大買/大賣/
2021/05/10	2	53.95	0	0.00	54.60	2	7,961	0.03%
2021/05/07	15	52.97	0	0.00	53.50	15	7,907	0.19%
2021/05/06	101.1	53.01	10	53.00	53.00	91.1	7,904	1.15%	大買/
2021/05/05	61	51.91	2	53.30	52.50	59	7,852	0.75%
2021/05/04	6	52.20	0	0.00	52.20	6	7,773	0.08%
2021/05/03	52	53.14	0	0.00	53.10	52	7,497	0.69%
2021/04/29	40	53.40	30	53.10	53.10	10	7,427	0.13%
2021/04/28	3	53.93	3	53.70	53.70	0	7,378	0.00%
2021/04/27	5	54.00	1	53.80	54.10	4	7,421	0.05%
2021/04/26	416	54.33	1	54.30	54.30	415	7,393	5.61%	大買/鉅額交易
2021/04/23	110	53.10	6	53.10	53.20	104	7,335	1.42%	大買/鉅額交易
2021/04/22	3	53.80	0	0.00	52.70	3	7,311	0.04%
2021/04/21	3	53.67	6	53.98	54.10	-3	7,133	-0.04%
2021/04/20	10	52.90	0	0.00	53.10	10	7,055	0.14%
2021/04/19	0	0.00	1	52.60	53.10	-1	7,025	-0.01%
2021/04/16	1	50.60	0	0.00	51.40	1	6,894	0.01%
2021/04/15	5	50.00	0	0.00	50.10	5	6,783	0.07%
2021/04/14	2	49.75	0	0.00	49.55	2	6,728	0.03%
2021/04/12	3	49.80	0	0.00	49.95	3	6,649	0.05%
2021/04/09	0	0.00	11.2	49.35	49.45	-11.2	6,629	-0.17%
2021/04/06	9	49.90	5	49.95	50.00	4	6,395	0.06%
2021/03/31	5	49.35	0	0.00	49.50	5	6,175	0.08%
2021/03/30	3	48.95	0	0.00	48.90	3	6,036	0.05%
2021/03/25	4	45.14	0	0.00	45.20	4	5,226	0.08%
2021/03/24	3	44.40	0	0.00	44.40	3	5,136	0.06%
2021/03/23	0	0.00	3	44.88	45.20	-3	5,052	-0.06%
2021/03/19	1	44.55	0	0.00	44.55	1	4,970	0.02%
2021/03/18	2	45.18	0	0.00	45.15	2	4,895	0.04%
2021/03/17	0	0.00	1.5	45.18	45.30	-1.5	4,839	-0.03%
2021/03/16	16	44.18	2	44.05	44.40	14	4,730	0.30%
2021/03/12	1	43.20	2	43.30	43.30	-1	4,930	-0.02%
2021/03/11	0	0.00	2	43.90	43.80	-2	4,909	-0.04%
2021/03/10	2	43.75	9	44.21	43.85	-7	4,774	-0.15%
2021/03/09	2	43.00	2	43.20	43.50	0	4,695	0.00%
2021/03/08	0	0.00	9	42.32	42.75	-9	4,623	-0.19%
2021/03/05	0	0.00	5	42.05	42.15	-5	4,621	-0.11%
2021/03/03	0	0.00	1	42.00	42.05	-1	4,788	-0.02%
2021/02/24	2	41.25	12	41.58	41.45	-10	4,608	-0.22%
2021/02/23	0	0.00	4	41.65	41.75	-4	4,563	-0.09%
2021/02/19	1	40.60	2	40.55	40.90	-1	4,526	-0.02%
2021/02/17	0	0.00	1	40.30	40.20	-1	4,507	-0.02%
2021/01/29	0	0.00	1	39.10	38.75	-1	4,864	-0.02%
2021/01/27	0	0.00	0	39.50	39.50	0	4,832	0.00%
2021/01/25	2	39.70	0	0.00	39.70	2	4,884	0.04%
2021/01/12	2	40.70	0	0.00	40.50	2	5,374	0.04%
2021/01/06	1	40.60	25	40.75	40.20	-24	5,376	-0.45%
2021/01/05	0	0.00	9	40.80	40.70	-9	5,327	-0.17%
2021/01/04	1	40.80	0	0.00	40.70	1	5,346	0.02%
2020/12/31	2	40.85	0	0.00	40.90	2	5,360	0.04%
2020/12/25	0	0.00	1	40.70	40.60	-1	5,433	-0.02%
2020/12/22	1	40.25	0	0.00	40.25	1	5,545	0.02%
2020/12/14	10	40.65	0	0.00	40.45	10	5,559	0.18%
2020/12/11	0	0.00	2	40.45	40.55	-2	5,568	-0.04%
2020/12/10	1	40.50	0	0.00	40.35	1	5,520	0.02%
2020/12/09	5.5	40.36	0	0.00	40.40	5.5	5,490	0.10%
2020/12/08	2	41.30	0	0.00	41.20	2	5,326	0.04%
2020/12/04	10	41.50	0	0.00	41.55	10	5,175	0.19%
2020/12/03	15	41.40	0.4	41.50	41.45	14.6	5,148	0.28%
2020/12/02	6	41.47	0.3	41.50	41.25	5.7	5,134	0.11%
2020/12/01	7	42.06	3	42.30	41.65	4	5,124	0.08%
2020/11/30	1	41.80	1	41.65	42.05	0	5,073	0.00%
2020/11/26	0	0.00	7	40.89	41.00	-7	4,964	-0.14%
2020/11/25	10	40.80	0	0.00	40.80	10	5,174	0.19%
2020/11/24	1	41.05	6	41.17	41.00	-5	5,340	-0.09%
2020/11/23	1	41.40	0	0.00	41.30	1	5,495	0.02%
2020/11/20	1	41.20	0	0.00	41.40	1	5,501	0.02%
2020/11/19	0	0.00	6.4	41.50	41.40	-6.4	5,590	-0.11%
2020/11/17	0	0.00	1	40.80	40.85	-1	5,622	-0.02%
2020/11/16	1	40.75	1	40.80	40.80	0	5,871	0.00%
2020/11/13	6	40.70	0	0.00	40.70	6	6,573	0.09%
2020/11/12	1	40.90	1	41.20	40.85	0	6,742	0.00%
2020/11/11	2	41.05	23	40.95	41.40	-21	6,913	-0.30%
2020/11/10	0	0.00	3	40.80	40.65	-3	6,835	-0.04%
2020/11/06	1	40.50	0	0.00	40.05	1	6,781	0.01%
2020/11/05	1	40.10	0	0.00	40.25	1	6,780	0.01%
2020/10/30	1	40.05	1	39.80	39.50	0	6,796	0.00%
2020/10/29	4	39.88	0	0.00	40.05	4	6,757	0.06%
2020/10/27	10	41.00	21	41.20	41.05	-11	6,679	-0.16%
2020/10/26	0	0.00	0.7	38.75	38.75	-0.7	6,324	-0.01%
2020/10/22	1	38.50	0	0.00	38.85	1	6,459	0.02%
2020/10/21	5	38.75	15	38.65	38.55	-10	6,530	-0.15%
2020/10/19	1	38.50	2	38.50	38.55	-1	6,523	-0.02%
2020/10/15	1	38.85	0	0.00	38.55	1	6,509	0.02%
2020/10/14	0	0.00	1	38.95	38.95	-1	6,508	-0.02%
2020/10/13	0	0.00	1	38.95	38.95	-1	6,644	-0.02%
2020/10/12	10	39.12	0	0.00	38.85	10	6,755	0.15%
2020/10/06	3	39.60	1	39.80	39.90	2	6,927	0.03%
2020/10/05	5	39.30	0	0.00	39.25	5	6,954	0.07%
2020/09/29	2	38.80	0	0.00	38.85	2	6,951	0.03%
2020/09/28	0	0.00	2	39.55	39.40	-2	6,890	-0.03%
2020/09/25	1	39.80	0	0.00	39.30	1	6,921	0.01%
2020/09/24	5	39.50	0	0.00	39.40	5	6,959	0.07%
2020/09/23	5	40.05	0	0.00	40.20	5	7,020	0.07%
2020/09/15	30	41.50	0	0.00	41.45	30	7,051	0.43%
2020/09/14	3	41.50	0	0.00	41.55	3	7,072	0.04%
2020/09/11	33	41.66	0	0.00	41.30	33	7,096	0.47%
2020/09/03	0	0.00	1	42.00	41.80	-1	7,475	-0.01%
2020/09/02	6	41.43	1	41.25	41.45	5	7,464	0.07%
2020/09/01	6	42.13	1	41.80	41.85	5	7,474	0.07%
2020/08/31	9	42.58	0	0.00	43.20	9	7,377	0.12%
2020/08/28	13	41.91	17	42.40	42.20	-4	7,189	-0.06%
2020/08/27	5	40.20	0	0.00	40.05	5	7,080	0.07%
2020/08/24	2	38.05	0	0.00	37.85	2	6,825	0.03%
2020/08/20	1	37.70	1	37.55	37.45	0	6,713	0.00%
2020/08/19	4	37.59	33	36.95	39.05	-29	6,444	-0.45%
2020/08/18	0.1	54.60	0	0.00	54.70	0.1	5,689	0.00%
2020/08/17	30	54.20	4	54.08	54.40	26	5,504	0.47%
2020/08/13	1	53.40	2.1	53.25	53.40	-1.1	5,255	-0.02%
2020/08/12	0	0.00	2	52.30	53.00	-2	5,247	-0.04%
2020/08/06	0	0.00	1	53.70	53.40	-1	5,230	-0.02%
2020/08/05	0	0.00	6	52.42	53.00	-6	5,195	-0.12%
2020/08/04	1	52.00	0	0.00	52.20	1	5,175	0.02%
2020/08/03	3	51.67	20	52.08	52.20	-17	5,146	-0.33%
2020/07/30	0	0.00	15	49.70	50.10	-15	5,001	-0.30%
2020/07/29	2	49.50	0	0.00	49.50	2	4,963	0.04%
2020/07/24	10	48.60	0	0.00	48.50	10	4,848	0.21%
2020/07/17	6	50.00	1	49.65	49.55	5	4,874	0.10%
2020/07/16	1	51.50	2	52.00	51.20	-1	4,761	-0.02%
2020/07/13	3	53.57	0	0.00	53.60	3	4,460	0.07%
2020/07/10	1	53.00	0	0.00	53.00	1	4,428	0.02%
2020/07/08	0	0.00	11	54.14	54.60	-11	4,335	-0.25%
2020/07/07	0	0.00	10	54.30	54.20	-10	4,296	-0.23%
2020/07/06	0	0.00	20	53.90	54.10	-20	4,287	-0.47%
2020/07/02	0	0.00	33	53.90	54.00	-33	4,302	-0.77%
2020/07/01	0	0.00	10	51.50	51.70	-10	4,350	-0.23%
2020/06/29	2	50.30	0	0.00	50.30	2	4,533	0.04%
2020/06/22	0	0.00	1	50.40	50.50	-1	4,536	-0.02%
2020/06/15	2	50.00	0	0.00	49.95	2	4,641	0.04%
2020/06/12	1	49.45	0	0.00	49.80	1	4,626	0.02%
2020/06/11	19	51.09	17	50.08	50.10	2	4,573	0.04%
2020/06/10	1	50.50	12	50.07	51.40	-11	4,436	-0.25%
2020/06/09	1	49.35	0	0.00	49.40	1	4,373	0.02%
2020/06/08	9	49.29	3	49.50	49.60	6	4,375	0.14%
2020/06/05	0	0.00	2	48.75	48.75	-2	4,314	-0.05%
2020/06/03	0	0.00	2	48.45	48.30	-2	4,290	-0.05%
2020/06/02	0	0.00	10	46.95	47.30	-10	4,169	-0.24%
2020/06/01	0	0.00	2	46.15	46.05	-2	4,098	-0.05%
2020/05/29	10	45.55	2	45.85	45.70	8	4,059	0.20%
2020/05/22	1	45.10	0	0.00	45.00	1	3,892	0.03%
2020/05/20	1	45.00	0	0.00	45.00	1	3,794	0.03%
2020/05/19	0	0.00	2	45.10	45.25	-2	3,756	-0.05%
2020/05/13	0	0.00	2	43.95	44.10	-2	3,538	-0.06%
2020/05/07	0	0.00	3	43.65	43.90	-3	3,446	-0.09%
2020/05/05	0	0.00	2	43.75	43.80	-2	3,424	-0.06%
2020/05/04	1	43.70	0	0.00	43.75	1	3,409	0.03%
2020/04/29	2	44.55	2	44.80	44.65	0	3,369	0.00%
2020/04/23	0	0.00	2	41.73	41.60	-2	3,202	-0.06%
2020/04/16	1	41.85	0	0.00	41.95	1	3,052	0.03%
2020/04/06	2	42.03	20	42.11	41.95	-18	2,735	-0.66%
2020/04/01	12	41.98	0	0.00	42.00	12	2,553	0.47%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/27	1	34.40	0	0.00	34.80	1	2,431	0.04%
2020/03/24	0	0.00	20	31.45	31.45	-20	2,628	-0.76%
2020/03/16	10	36.30	0	0.00	35.90	10	2,400	0.42%
2020/03/12	0	0.00	50	39.70	39.40	-50	2,313	-2.16%
2020/03/11	0	0.00	1	41.10	40.70	-1	2,278	-0.04%
2020/03/09	1	40.40	0	0.00	40.30	1	2,273	0.04%
2020/03/06	0	0.00	1	41.70	41.75	-1	2,220	-0.05%
2020/03/04	9	41.83	0	0.00	41.95	9	2,247	0.40%
2020/03/02	1	41.80	0	0.00	41.15	1	2,277	0.04%
2020/02/14	1	42.70	0	0.00	42.80	1	2,702	0.04%
2020/02/13	2	42.75	0	0.00	42.75	2	2,708	0.07%
2020/02/05	0.4	42.10	1	42.15	42.05	-0.6	2,784	-0.02%
2020/02/03	10	41.55	0	0.00	41.60	10	2,743	0.36%
2020/01/30	0	0.00	40	43.78	42.10	-40	2,738	-1.46%
2020/01/20	0	0.00	10	45.47	45.45	-10	2,685	-0.37%
2020/01/16	3.4	44.96	0	0.00	44.95	3.4	2,734	0.12%
2020/01/06	10	44.60	0	0.00	44.60	10	2,928	0.34%
2019/12/31	0	0.00	0.6	45.20	45.20	-0.6	2,974	-0.02%
2019/12/30	0	0.00	5	45.65	45.50	-5	2,964	-0.17%
2019/12/25	0	0.00	0.2	45.20	45.20	-0.2	2,932	-0.01%
2019/12/24	5	44.25	0	0.00	44.70	5	2,909	0.17%
2019/12/11	10	45.55	0	0.00	45.50	10	2,220	0.45%
2019/12/10	5	45.50	0	0.00	45.65	5	2,205	0.23%
2019/12/03	1	45.70	0	0.00	46.35	1	2,115	0.05%
2019/12/02	5	45.90	0	0.00	45.75	5	2,120	0.24%
2019/11/28	2	46.35	0	0.00	46.35	2	2,073	0.10%
2019/11/27	5	46.65	0	0.00	46.45	5	2,060	0.24%
2019/11/20	10	46.95	0	0.00	47.00	10	1,955	0.51%
2019/11/19	50	47.40	0	0.00	47.40	50	1,928	2.59%
2019/11/18	10	47.70	0	0.00	47.65	10	1,887	0.53%
2019/11/15	24	48.61	15	48.33	48.15	9	1,869	0.48%
2019/11/14	20	47.28	17	48.23	48.30	3	1,824	0.16%
2019/11/06	1	47.25	0	0.00	47.45	1	1,752	0.06%
2019/11/01	0	0.00	3	46.55	46.50	-3	1,738	-0.17%
2019/10/24	0	0.00	20	46.50	46.75	-20	1,682	-1.19%
2019/10/18	0	0.00	1	45.60	45.50	-1	1,569	-0.06%
2019/10/15	0	0.00	5	44.18	44.30	-5	1,464	-0.34%
2019/10/03	0	0.00	0.2	41.70	41.70	-0.2	1,375	-0.01%
2019/09/16	0	0.00	5	43.35	43.45	-5	1,866	-0.27%
2019/09/10	0	0.00	10	42.90	43.00	-10	1,990	-0.50%
2019/08/27	1	42.60	0	0.00	41.80	1	2,060	0.05%
2019/08/26	10	42.35	0	0.00	42.45	10	2,026	0.49%
2019/08/15	0	0.00	10	43.35	43.40	-10	2,022	-0.49%
2019/08/14	0	0.00	6	43.18	42.75	-6	1,953	-0.31%
2019/08/08	4	41.15	0	0.00	41.10	4	1,867	0.21%
2019/08/06	3	39.22	5	40.19	40.80	-2	1,915	-0.10%
2019/08/05	1	40.20	4	40.05	40.00	-3	1,920	-0.16%
2019/08/02	1	40.40	0	0.00	40.35	1	1,920	0.05%
2019/07/25	0	0.00	1	41.55	41.75	-1	1,968	-0.05%
2019/07/24	1	41.05	0	0.00	41.05	1	1,976	0.05%
2019/07/18	0	0.00	8	41.30	41.60	-8	1,987	-0.40%
2019/07/04	0	0.00	0.2	44.45	44.55	-0.2	2,199	-0.01%
2019/07/02	1	44.00	0	0.00	43.90	1	2,245	0.04%
2019/06/28	1	44.65	0	0.00	44.40	1	2,274	0.04%
2019/06/27	1	44.95	0	0.00	44.80	1	2,290	0.04%
2019/06/26	1	45.50	0	0.00	45.30	1	2,392	0.04%
2019/06/24	0	0.00	7	45.10	45.50	-7	2,274	-0.31%
2019/06/04	0.6	40.95	0	0.00	40.95	0.6	1,909	0.03%
2019/05/10	0	0.00	10	40.20	40.45	-10	1,834	-0.55%
2019/05/07	5	41.55	0	0.00	41.65	5	1,797	0.28%
2019/05/06	8	41.63	0	0.00	41.60	8	1,797	0.45%
2019/05/03	2	42.35	0	0.00	42.45	2	1,795	0.11%
2019/04/26	3	41.60	0	0.00	41.65	3	1,777	0.17%
2019/04/15	2	43.28	0	0.00	43.25	2	1,598	0.13%
2019/04/11	4	43.50	0	0.00	43.50	4	1,579	0.25%
2019/04/10	0	0.00	2	43.70	43.95	-2	1,548	-0.13%
2019/04/09	0.3	44.20	0	0.00	44.20	0.3	1,492	0.02%
2019/04/03	0.1	45.05	0	0.00	45.05	0.1	1,400	0.01%
2019/04/02	1	45.85	0	0.00	45.60	1	1,376	0.07%
2019/03/28	11	46.50	0	0.00	46.60	11	1,231	0.89%
2019/03/25	0	0.00	4	47.85	47.85	-4	1,222	-0.33%
2019/03/22	0	0.00	0.6	48.25	48.25	-0.6	1,209	-0.05%
2019/03/21	0	0.00	10	48.80	48.80	-10	1,186	-0.84%
2019/03/20	0	0.00	10	48.70	48.75	-10	1,189	-0.84%
2019/03/19	4	48.45	24	48.47	48.65	-20	1,189	-1.68%
2019/03/18	8	48.55	0	0.00	48.55	8	1,184	0.68%
2019/03/14	0	0.00	2	47.05	47.25	-2	1,118	-0.18%
2019/03/11	10	47.25	0	0.00	47.10	10	1,157	0.86%
2019/03/08	10	48.00	0	0.00	47.80	10	1,168	0.86%
2019/02/27	0	0.00	1	48.60	48.50	-1	1,217	-0.08%
2019/02/20	1	48.30	0	0.00	48.10	1	1,227	0.08%
2019/02/14	0	0.00	0.4	46.90	46.95	-0.4	1,216	-0.03%
2019/01/30	0	0.00	2	46.70	46.50	-2	1,222	-0.16%
2019/01/25	2	46.15	0	0.00	46.30	2	1,207	0.17%
2019/01/16	2	46.75	0	0.00	46.50	2	1,287	0.16%
2018/12/28	0	0.00	1	44.80	44.75	-1	1,714	-0.06%
2018/12/17	0.2	47.05	0	0.00	47.15	0.2	2,385	0.01%
2018/11/20	8	47.51	0	0.00	47.45	8	2,711	0.30%
2018/11/19	11	47.18	0	0.00	47.25	11	2,797	0.39%
2018/11/16	11	46.22	0	0.00	46.20	11	2,816	0.39%
2018/11/15	1	46.40	1	46.00	45.85	0	2,841	0.00%
2018/11/13	0	0.00	0.4	44.60	44.60	-0.4	2,896	-0.01%
2018/10/19	0	0.00	1	43.65	43.85	-1	3,340	-0.03%
2018/10/18	15	44.77	0	0.00	44.35	15	3,332	0.45%
2018/10/17	12	45.01	2	45.05	44.95	10	3,329	0.30%
2018/10/11	1.4	45.82	5	45.97	45.40	-3.6	3,248	-0.11%
2018/10/09	0	0.00	1.6	50.78	50.40	-1.6	3,134	-0.05%
2018/09/14	1	34.75	35	34.89	35.05	-34	2,836	-1.20%
2018/09/12	1	34.00	0	0.00	34.05	1	2,740	0.04%
2018/09/07	1	33.50	0	0.00	33.45	1	2,866	0.03%
2018/09/06	10	33.65	19	34.00	33.80	-9	2,880	-0.31%
2018/09/05	6	34.00	4	33.80	33.75	2	2,908	0.07%
2018/09/04	25	34.10	0	0.00	34.20	25	2,911	0.86%
2018/08/31	2	34.35	0	0.00	34.60	2	2,917	0.07%
2018/08/30	0	0.00	6	34.45	34.45	-6	2,931	-0.20%
2018/08/29	0	0.00	7	34.25	34.50	-7	3,008	-0.23%
2018/08/27	0	0.00	1.4	34.14	34.10	-1.4	3,138	-0.04%
2018/08/20	0	0.00	24	34.30	34.20	-24	3,316	-0.72%
2018/08/17	0	0.00	4	34.31	34.30	-4	3,336	-0.12%
2018/08/16	1	34.20	0	0.00	34.30	1	3,333	0.03%
2018/08/15	3	34.30	0	0.00	34.30	3	3,299	0.09%
2018/08/13	24	33.50	0	0.00	33.40	24	3,246	0.74%
2018/08/10	0	0.00	1	33.70	33.90	-1	3,247	-0.03%
2018/07/20	0	0.00	1	34.75	34.90	-1	3,248	-0.03%
2018/07/03	5	34.40	12	34.31	34.25	-7	4,200	-0.17%
2018/06/29	0	0.00	2	35.20	35.20	-2	4,203	-0.05%
2018/06/15	0	0.00	1	36.20	36.20	-1	4,892	-0.02%
2018/06/06	0	0.00	3	37.13	37.15	-3	4,844	-0.06%
2018/05/23	3	35.70	3	35.70	35.70	0	4,811	0.00%
2018/05/15	0	0.00	4	35.73	35.60	-4	4,940	-0.08%
2018/05/03	1	35.55	0	0.00	35.50	1	5,208	0.02%
2018/04/27	3	35.35	0	0.00	35.55	3	5,298	0.06%
2018/04/25	0	0.00	4	35.80	35.85	-4	5,332	-0.08%
2018/04/24	11	35.98	3	36.00	36.10	8	5,321	0.15%
2018/04/23	0	0.00	3	36.25	36.30	-3	5,321	-0.06%
2018/04/19	0	0.00	1	36.10	36.25	-1	5,352	-0.02%
2018/04/18	1	36.00	23	35.88	36.00	-22	5,335	-0.41%
2018/04/17	0	0.00	3	35.87	35.60	-3	5,330	-0.06%
2018/04/12	1	36.20	35	36.49	36.20	-34	5,221	-0.65%
2018/04/10	0	0.00	1	35.95	35.60	-1	5,051	-0.02%
2018/04/09	1	35.25	56	35.15	35.40	-55	4,957	-1.11%
2018/04/03	20	34.05	0	0.00	34.15	20	4,786	0.42%
2018/04/02	0	0.00	11	34.31	34.10	-11	4,791	-0.23%
2018/03/30	0	0.00	25	34.20	34.10	-25	4,768	-0.52%
2018/03/29	5	34.50	0	0.00	34.30	5	4,727	0.11%
2018/03/28	17	34.43	0	0.00	34.45	17	4,707	0.36%
2018/03/27	93	35.17	90	36.49	34.55	3	4,635	0.06%
2018/03/23	0	0.00	100	33.77	33.90	-100	4,117	-2.43%
2018/03/22	3	34.37	38	34.46	34.00	-35	4,039	-0.87%
2018/03/16	1	33.65	0	0.00	33.65	1	3,862	0.03%
2018/03/15	35	33.68	31	33.77	33.90	4	3,810	0.10%
2018/03/14	5	33.35	2	33.85	33.40	3	3,735	0.08%
2018/03/13	115	33.53	0	0.00	33.55	115	3,726	3.09%	大買/鉅額交易
2018/03/12	0	0.00	80	33.77	33.70	-80	3,719	-2.15%
2018/03/09	7	33.34	0	0.00	33.25	7	3,724	0.19%
2018/03/08	1	33.35	0	0.00	33.35	1	3,730	0.03%
2018/03/06	5	32.85	7	32.64	32.60	-2	3,602	-0.06%
2018/03/05	1	32.40	0	0.00	32.35	1	3,664	0.03%
2018/03/02	4	32.08	10	32.05	32.40	-6	3,639	-0.16%
2018/03/01	1	32.55	26	32.13	32.50	-25	3,660	-0.68%
2018/02/27	12	33.00	14	32.66	32.15	-2	3,672	-0.05%
2018/02/26	3	32.75	4	32.56	32.80	-1	3,680	-0.03%
2018/02/23	12	32.39	16	32.48	32.25	-4	3,682	-0.11%
2018/02/21	10	31.65	0	0.00	31.65	10	4,040	0.25%
2018/02/09	0	0.00	50	30.28	30.70	-50	4,500	-1.11%
2018/02/06	31	30.99	70	30.57	30.70	-39	4,537	-0.86%
2018/02/05	10	31.95	0	0.00	32.45	10	4,464	0.22%
2018/02/02	10	32.80	0	0.00	32.80	10	4,430	0.23%
2018/02/01	6	33.42	0	0.00	33.10	6	4,478	0.13%
2018/01/30	10	33.15	0	0.00	33.05	10	4,627	0.22%
2018/01/29	0	0.00	1	33.80	33.65	-1	4,610	-0.02%
2018/01/26	16	33.53	0	0.00	33.65	16	4,610	0.35%
2018/01/25	34	33.97	5	33.60	33.95	29	4,586	0.63%
2018/01/23	16	33.64	0	0.00	33.35	16	4,566	0.35%
2018/01/22	12	33.43	0	0.00	33.55	12	4,618	0.26%
2018/01/18	10	33.75	14	33.75	33.65	-4	4,640	-0.09%
2018/01/17	14	33.68	3	33.65	33.80	11	4,614	0.24%
2018/01/16	19	33.78	34	33.55	33.95	-15	4,600	-0.33%
2018/01/15	9	33.66	0	0.00	33.65	9	4,564	0.20%
2018/01/12	16	33.36	0	0.00	33.40	16	4,529	0.35%
2018/01/11	62	33.45	0	0.00	33.35	62	4,519	1.37%
2018/01/10	14	33.30	20	33.40	33.30	-6	4,495	-0.13%
2018/01/09	101	33.19	0	0.00	33.30	101	4,468	2.26%	大買/鉅額交易
2018/01/08	8	33.20	2	33.15	33.30	6	4,471	0.13%
2018/01/05	0	0.00	17	32.95	33.10	-17	4,407	-0.39%
2018/01/04	0	0.00	5	32.45	32.55	-5	4,335	-0.12%