潤泰新 (9945)-國票-敦北法人券商分點個股進出

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
44.60
漲跌
▲0.75
漲幅
+1.71%
成交量
25,595張
產業
上市其他類股
926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－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/05/31	3	45.03	11	45.35	44.60	-8	18,451	-0.04%
2024/05/30	1	44.30	2	44.48	43.85	-1	18,087	-0.01%
2024/05/29	11	45.14	73	44.97	44.55	-62	17,968	-0.35%
2024/05/28	0	0.00	191	45.25	45.40	-191	17,733	-1.08%	大賣/鉅額交易
2024/05/27	0	0.00	211	43.90	43.80	-211	17,509	-1.21%	大賣/鉅額交易
2024/05/24	6	43.45	271	43.54	43.65	-265	17,380	-1.52%	大賣/鉅額交易
2024/05/23	1.3	43.62	252	43.63	43.25	-250.7	17,248	-1.45%	大賣/鉅額交易
2024/05/22	1	44.45	301	44.69	44.70	-300	16,941	-1.77%	大賣/鉅額交易
2024/05/21	12	44.50	290	44.58	44.35	-278	16,725	-1.66%	大賣/鉅額交易
2024/05/20	16.1	45.19	204	45.53	45.30	-187.9	16,394	-1.15%	大賣/鉅額交易
2024/05/17	20.1	46.71	368.1	47.32	46.60	-348	15,907	-2.19%	大賣/鉅額交易
2024/05/16	15.2	47.31	291	47.05	46.90	-275.8	15,266	-1.81%	大賣/鉅額交易
2024/05/15	25	46.53	129.5	46.51	46.55	-104.5	14,328	-0.73%	大賣/鉅額交易
2024/05/14	13.2	42.98	0	0.00	42.65	13.2	13,293	0.10%
2024/05/13	14	42.93	17.1	43.30	43.90	-3.1	12,576	-0.02%
2024/05/09	28	40.81	12	41.05	40.20	16	11,642	0.14%
2024/05/08	5	41.03	10.2	40.74	40.70	-5.2	11,406	-0.05%
2024/05/07	32	42.52	26	41.89	41.80	6	11,071	0.05%
2024/05/06	3	43.10	5	43.35	43.10	-2	10,526	-0.02%
2024/05/03	58.1	42.49	447.4	42.42	42.45	-389.2	9,754	-3.99%	大賣/鉅額交易
2024/05/02	413	42.25	45.7	41.90	42.25	367.3	8,177	4.49%	大買/鉅額交易
2024/04/30	0.6	38.50	16	39.20	38.45	-15.4	6,856	-0.22%
2024/04/29	1	38.65	24	38.71	38.75	-23	6,442	-0.36%
2024/04/26	24	37.46	5	37.79	37.90	19	6,187	0.31%
2024/04/25	0.1	36.85	0	0.00	36.85	0.1	5,946	0.00%
2024/04/24	1	36.75	0	0.00	36.85	1	5,939	0.02%
2024/04/23	0	0.00	2	36.80	36.95	-2	5,998	-0.03%
2024/04/22	1	36.40	200	36.62	36.60	-199	6,018	-3.31%	大賣/鉅額交易
2024/04/19	1	36.05	267	35.68	36.15	-266	5,776	-4.60%	大賣/鉅額交易
2024/04/18	6	35.61	252	35.97	36.45	-246	5,567	-4.42%	大賣/鉅額交易
2024/04/17	0	0.00	131	34.72	34.85	-131	5,274	-2.48%	大賣/鉅額交易
2024/04/16	7	34.54	100	34.58	34.45	-93	5,263	-1.77%
2024/04/15	0	0.00	200	35.25	35.20	-200	5,183	-3.86%	大賣/鉅額交易
2024/04/12	0	0.00	124	34.86	34.95	-124	5,140	-2.41%	大賣/鉅額交易
2024/04/11	7	35.00	247	35.05	34.90	-240	5,142	-4.67%	大賣/鉅額交易
2024/04/10	0	0.00	180	35.02	35.00	-180	5,094	-3.53%	大賣/鉅額交易
2024/04/09	0	0.00	140	34.86	34.95	-140	5,171	-2.71%	大賣/鉅額交易
2024/04/08	3	34.45	90.5	34.49	34.50	-87.5	5,354	-1.63%
2024/04/03	6	34.92	60	34.84	34.65	-54	5,405	-1.00%
2024/04/02	1	35.00	180	35.08	35.05	-179	5,487	-3.26%	大賣/鉅額交易
2024/04/01	0	0.00	140	35.26	35.45	-140	5,485	-2.55%	大賣/鉅額交易
2024/03/29	1	35.10	120	35.21	35.15	-119	5,472	-2.17%	大賣/鉅額交易
2024/03/27	0.1	35.30	180	35.28	35.25	-179.9	5,412	-3.32%	大賣/鉅額交易
2024/03/26	1	35.15	1	35.10	35.20	0	5,387	0.00%
2024/03/25	0	0.00	160	35.30	35.15	-160	5,356	-2.99%	大賣/鉅額交易
2024/03/22	0	0.00	140	35.12	35.10	-140	5,335	-2.62%	大賣/鉅額交易
2024/03/21	0	0.00	160	34.91	35.35	-160	5,325	-3.00%	大賣/鉅額交易
2024/03/20	0	0.00	160	34.02	34.15	-160	5,712	-2.80%	大賣/鉅額交易
2024/03/19	1	34.30	0	0.00	34.10	1	5,745	0.02%
2024/03/18	3	34.72	100	34.80	34.70	-97	5,617	-1.73%
2024/03/15	0.1	35.15	0	0.00	35.00	0.1	5,568	0.00%
2024/03/14	1.2	35.54	15	36.30	35.50	-13.8	5,457	-0.25%
2024/03/13	1	36.90	208	36.94	36.85	-207	5,191	-3.99%	大賣/鉅額交易
2024/03/12	0	0.00	200	36.61	36.95	-200	5,182	-3.86%	大賣/鉅額交易
2024/03/11	0	0.00	170	36.29	36.40	-170	5,193	-3.27%	大賣/鉅額交易
2024/03/08	1	35.75	0	0.00	35.85	1	5,166	0.02%
2024/03/07	1.4	35.82	101	35.78	35.85	-99.6	5,293	-1.88%	大賣/
2024/03/04	3	35.70	140	35.79	35.65	-137	5,303	-2.58%	大賣/鉅額交易
2024/03/01	0	0.00	110	36.05	36.00	-110	5,261	-2.09%	大賣/鉅額交易
2024/02/27	2	36.30	0	0.00	36.20	2	5,240	0.04%
2024/02/26	0	0.00	152	36.70	36.65	-152	5,247	-2.90%	大賣/鉅額交易
2024/02/23	0	0.00	150	36.78	36.70	-150	5,259	-2.85%	大賣/鉅額交易
2024/02/22	0	0.00	161	37.09	37.05	-161	5,303	-3.04%	大賣/鉅額交易
2024/02/21	5	36.85	0	0.00	36.85	5	5,353	0.09%
2024/02/20	0	0.00	12.5	36.95	36.95	-12.5	5,374	-0.23%
2024/02/19	0	0.00	145	36.85	37.15	-145	5,410	-2.68%	大賣/鉅額交易
2024/02/16	1	36.20	0	0.00	36.20	1	5,509	0.02%
2024/02/15	0	0.00	150	35.87	36.10	-150	5,583	-2.69%	大賣/鉅額交易
2024/02/05	0	0.00	113	35.74	35.75	-113	5,539	-2.04%	大賣/鉅額交易
2024/02/02	0	0.00	70	36.03	36.05	-70	5,491	-1.27%
2024/02/01	0	0.00	95	36.02	36.10	-95	5,476	-1.73%
2024/01/31	1	35.75	80	35.85	35.75	-79	5,471	-1.44%
2024/01/30	0	0.00	86	36.10	35.90	-86	5,473	-1.57%
2024/01/29	0	0.00	100	36.37	36.35	-100	5,475	-1.83%
2024/01/23	5	35.67	80	35.68	35.60	-75	5,510	-1.36%
2024/01/22	5	35.40	120	35.46	35.45	-115	5,501	-2.09%	大賣/鉅額交易
2024/01/17	11	35.49	171.9	35.29	34.90	-160.9	5,386	-2.99%	大賣/鉅額交易
2024/01/16	0	0.00	200	36.17	35.90	-200	5,227	-3.83%	大賣/鉅額交易
2024/01/15	0	0.00	140	37.05	37.00	-140	5,090	-2.75%	大賣/鉅額交易
2024/01/12	0.1	37.00	135	36.93	36.90	-134.9	5,129	-2.63%	大賣/鉅額交易
2024/01/10	0	0.00	160	37.06	36.95	-160	5,178	-3.09%	大賣/鉅額交易
2024/01/09	0	0.00	206	37.37	37.20	-206	5,158	-3.99%	大賣/鉅額交易
2024/01/08	0	0.00	0.2	37.90	37.65	-0.2	5,099	0.00%
2024/01/05	0	0.00	230	38.25	38.05	-230	5,057	-4.55%	大賣/鉅額交易
2024/01/04	2	38.68	174	38.63	38.55	-172	5,023	-3.42%	大賣/鉅額交易
2024/01/03	1	38.75	0	0.00	38.70	1	5,005	0.02%
2024/01/02	1.1	39.18	386.4	38.88	39.25	-385.3	4,893	-7.87%	大賣/鉅額交易
2023/12/29	6	37.76	263	37.76	37.75	-257	4,681	-5.49%	大賣/鉅額交易
2023/12/28	1	37.45	9	37.71	37.85	-8	4,656	-0.17%
2023/12/27	0	0.00	233	36.92	37.00	-233	4,579	-5.09%	大賣/鉅額交易
2023/12/25	0	0.00	160	36.40	36.25	-160	4,535	-3.53%	大賣/鉅額交易
2023/12/21	1	36.45	0	0.00	36.40	1	4,779	0.02%
2023/12/20	0	0.00	172	36.75	36.85	-172	4,832	-3.56%	大賣/鉅額交易
2023/12/18	0	0.00	222	37.09	37.00	-222	4,835	-4.59%	大賣/鉅額交易
2023/12/15	0	0.00	5	37.05	36.75	-5	4,782	-0.10%
2023/12/14	10	36.69	302.6	36.90	36.95	-292.6	4,295	-6.81%	大賣/鉅額交易
2023/12/11	0	0.00	250	36.48	36.50	-250	4,281	-5.84%	大賣/鉅額交易
2023/12/07	30	37.02	2	37.05	36.90	28	4,314	0.65%
2023/12/06	4	37.35	0	0.00	37.30	4	4,430	0.09%
2023/12/05	4.2	36.70	0	0.00	36.75	4.2	4,490	0.09%
2023/12/04	1	36.20	0.5	37.19	37.15	0.5	4,754	0.01%
2023/12/01	1.3	35.80	0	0.00	35.80	1.3	4,689	0.03%
2023/11/27	3	35.55	0	0.00	35.50	3	4,695	0.06%
2023/11/22	2	35.60	0	0.00	35.75	2	4,762	0.04%
2023/11/21	0	0.00	0.2	35.90	35.95	-0.2	4,810	0.00%
2023/11/17	2	36.75	0	0.00	36.90	2	4,762	0.04%
2023/11/16	16	36.77	16.3	36.80	36.80	-0.3	4,779	-0.01%
2023/11/15	0	0.00	1	36.35	36.70	-1	4,790	-0.02%
2023/11/10	0	0.00	0.8	34.20	34.15	-0.8	4,577	-0.02%
2023/11/08	0	0.00	39	34.35	34.45	-39	4,705	-0.83%
2023/11/07	1	34.00	0	0.00	34.10	1	4,720	0.02%
2023/11/06	4	34.55	0	0.00	34.50	4	4,754	0.08%
2023/11/03	0.1	33.80	13	34.00	34.10	-12.9	4,757	-0.27%
2023/11/02	3	33.35	0	0.00	33.25	3	4,809	0.06%
2023/11/01	0.1	32.75	0	0.00	32.60	0.1	4,827	0.00%
2023/10/31	13	32.88	0	0.00	32.40	13	4,855	0.27%
2023/10/26	1.2	33.18	0	0.00	33.10	1.2	4,967	0.02%
2023/10/23	25	33.35	0	0.00	33.20	25	5,127	0.49%
2023/10/20	1	32.70	0	0.00	33.20	1	5,154	0.02%
2023/10/19	2	33.60	0	0.00	33.40	2	5,153	0.04%
2023/10/17	0.4	34.90	0	0.00	34.65	0.4	5,158	0.01%
2023/10/03	2	34.90	0	0.00	34.90	2	5,447	0.04%
2023/10/02	0	0.00	2.8	35.47	35.20	-2.8	5,416	-0.05%
2023/09/28	5.3	35.16	0	0.00	35.20	5.3	5,433	0.10%
2023/09/27	1	35.30	0	0.00	35.20	1	5,440	0.02%
2023/09/26	1	35.35	0	0.00	35.30	1	5,428	0.02%
2023/09/25	0	37.10	0	0.00	36.70	0	5,280	0.00%
2023/09/13	0	0.00	1	35.15	34.90	-1	5,230	-0.02%
2023/09/08	22	34.81	22	34.73	34.80	0	5,338	0.00%
2023/09/07	39	35.03	39	35.13	35.00	0	5,454	0.00%
2023/09/06	41	35.66	41	35.91	35.60	0	5,452	0.00%
2023/09/04	39	36.14	37	36.26	36.10	2	5,409	0.04%
2023/09/01	23	36.59	23	36.63	36.60	0	5,424	0.00%
2023/08/31	46	36.85	46	36.48	36.85	0	5,542	0.00%
2023/08/30	35	36.61	35	36.74	36.60	0	5,703	0.00%
2023/08/29	27	36.61	30	36.32	36.65	-3	5,614	-0.05%
2023/08/28	19	35.62	19	35.41	35.70	0	5,309	0.00%
2023/08/25	8	34.69	9	34.76	34.50	-1	5,274	-0.02%
2023/08/23	59	33.08	17	33.10	33.00	42	5,192	0.81%
2023/08/22	25	33.35	25	33.39	33.35	0	5,227	0.00%
2023/08/21	3	33.62	3	33.50	33.65	0	5,272	0.00%
2023/08/18	23	33.14	22	32.95	33.20	1	5,260	0.02%
2023/08/17	32	33.21	480	33.05	33.20	-448	5,242	-8.55%	大賣/鉅額交易
2023/08/16	29	33.85	127	33.84	33.80	-98	5,159	-1.90%	大賣/
2023/08/15	22	34.51	22	34.59	34.50	0	5,126	0.00%
2023/08/14	71	34.62	30	34.93	34.55	41	5,142	0.80%
2023/08/11	12	35.07	12	35.33	35.05	0	5,142	0.00%
2023/08/10	27	34.58	27	34.73	34.55	0	5,136	0.00%
2023/08/09	29	34.83	25	34.88	34.85	4	5,172	0.08%
2023/08/08	38	34.95	34	34.99	34.90	4	5,184	0.08%
2023/08/07	9	35.16	9	35.15	35.15	0	5,165	0.00%
2023/08/04	4	35.18	4	35.15	35.15	0	5,202	0.00%
2023/08/02	29	35.16	26	35.48	35.10	3	5,198	0.06%
2023/08/01	6	35.76	6	35.82	35.75	0	5,177	0.00%
2023/07/28	28	35.64	28	35.78	35.60	0	5,157	0.00%
2023/07/27	14	35.91	14	35.69	36.15	0	5,139	0.00%
2023/07/26	6	35.40	8	35.52	35.35	-2	5,079	-0.04%
2023/07/25	38	35.04	38	35.03	35.05	0	5,106	0.00%
2023/07/24	28	35.15	23	35.07	35.15	5	5,096	0.10%
2023/07/21	19	35.27	19	35.49	35.20	0	5,073	0.00%
2023/07/20	2	35.95	20	35.65	35.70	-18	5,147	-0.35%
2023/07/19	45	35.06	24.5	35.13	35.10	20.5	5,134	0.40%
2023/07/18	24	35.28	24	35.26	35.25	0	5,097	0.00%
2023/07/17	37	35.43	45.7	35.37	35.45	-8.7	5,114	-0.17%
2023/07/14	6	35.68	6	35.32	35.55	0	5,150	0.00%
2023/07/13	35	35.27	36	35.21	35.20	-1	5,183	-0.02%
2023/07/12	76	35.33	27	35.46	35.25	49	5,162	0.95%
2023/07/11	13	35.75	13	35.84	35.70	0	5,168	0.00%
2023/07/10	2	36.00	2	36.05	35.85	0	5,193	0.00%
2023/07/07	33	35.37	22	35.24	35.40	11	5,242	0.21%
2023/07/06	34	35.59	32	35.85	35.55	2	5,242	0.04%
2023/07/05	50	36.40	0	0.00	36.15	50	5,169	0.97%
2023/07/04	0	0.00	1	35.95	36.00	-1	5,189	-0.02%
2023/07/03	81	36.05	6.9	36.04	36.05	74.1	5,237	1.41%
2023/06/30	15	35.96	11	35.85	35.95	4	5,333	0.07%
2023/06/29	32.8	35.97	32	36.16	35.95	0.8	5,349	0.01%
2023/06/27	16	35.95	16	35.83	35.95	0	5,485	0.00%
2023/06/26	2	36.00	0	0.00	36.05	2	5,566	0.04%
2023/06/20	83	36.08	32	36.06	36.15	51	5,639	0.90%
2023/06/19	8.2	36.30	8	36.19	36.30	0.2	5,838	0.00%
2023/06/16	37	36.17	36	36.49	36.05	1	6,138	0.02%
2023/06/15	7.1	36.75	7	36.35	36.70	0.1	6,667	0.00%
2023/06/14	28	36.48	154	36.44	36.50	-126	6,906	-1.82%	大賣/鉅額交易
2023/06/13	26	36.83	36	36.56	36.75	-10	7,974	-0.13%
2023/06/12	34	35.59	33	35.76	35.55	1	7,935	0.01%
2023/06/09	22	36.11	22	36.18	36.10	0	7,948	0.00%
2023/06/08	150	36.41	40	36.40	36.25	110	7,979	1.38%	大買/鉅額交易
2023/06/07	34	36.80	34	36.70	36.85	0	7,999	0.00%
2023/06/06	32	36.93	32	36.97	37.00	0	7,968	0.00%
2023/06/05	171	36.92	22	36.57	36.95	149	7,832	1.90%	大買/鉅額交易
2023/06/02	5	35.17	27.5	35.08	35.05	-22.5	7,564	-0.30%
2023/06/01	30	34.91	34	34.82	34.90	-4	7,550	-0.05%
2023/05/30	199	35.05	19	35.10	35.05	180	7,560	2.38%	大買/鉅額交易
2023/05/29	17	35.00	17	34.80	35.00	0	7,700	0.00%
2023/05/26	0	0.00	42.8	34.85	34.90	-42.8	7,707	-0.56%
2023/05/25	37	35.19	37	35.39	35.15	0	7,703	0.00%
2023/05/24	0	0.00	30	35.80	35.70	-30	7,686	-0.39%
2023/05/23	18	35.63	58	35.67	35.70	-40	7,678	-0.52%
2023/05/22	9.7	35.54	39	35.63	35.50	-29.4	7,685	-0.38%
2023/05/19	4	35.48	4	35.48	35.55	0	7,676	0.00%
2023/05/18	10	35.49	9	35.37	35.45	1	7,642	0.01%
2023/05/17	12	35.35	12	34.97	35.35	0	7,640	0.00%
2023/05/16	5	35.15	5	34.60	35.10	0	7,567	0.00%
2023/05/15	42	34.44	218	34.03	34.50	-176	7,585	-2.32%	大賣/鉅額交易
2023/05/12	40	34.90	40	34.90	34.85	0	7,513	0.00%
2023/05/11	76	35.28	26	35.27	35.20	50	7,470	0.67%
2023/05/10	38	35.44	37	35.52	35.50	1	7,450	0.01%
2023/05/09	39	35.78	39	35.83	35.75	0	7,428	0.00%
2023/05/08	4	35.85	4	35.60	35.80	0	7,447	0.00%
2023/05/05	22	35.60	22	35.61	35.60	0	7,437	0.00%
2023/05/04	3	35.75	3	35.60	35.80	0	7,481	0.00%
2023/05/03	55	35.51	16	35.42	35.35	39	7,492	0.52%
2023/05/02	30	35.50	0	0.00	35.50	30	7,619	0.39%
2023/04/28	20.1	35.60	0	0.00	35.80	20.1	7,729	0.26%
2023/04/27	0.1	35.55	0	0.00	35.50	0.1	7,726	0.00%
2023/04/26	7	35.48	7	35.20	35.65	0	7,742	0.00%
2023/04/25	36	35.41	128	36.02	35.40	-92	7,724	-1.19%	大賣/
2023/04/21	156	35.18	0	0.00	35.15	156	7,666	2.03%	大買/鉅額交易
2023/04/20	17	35.06	17	35.15	35.05	0	7,657	0.00%
2023/04/19	68.1	35.41	8	35.40	35.45	60.1	7,673	0.78%
2023/04/18	62	35.63	9	35.68	35.50	53	7,615	0.70%
2023/04/17	3	35.95	3	35.95	35.95	0	7,572	0.00%
2023/04/14	34	35.83	5	35.86	36.10	29	7,546	0.38%
2023/04/13	34	35.90	20	35.89	35.90	14	7,542	0.19%
2023/04/12	3	36.00	3	36.00	36.15	0	7,539	0.00%
2023/04/11	0	0.00	2	35.85	35.85	-2	7,476	-0.03%
2023/04/10	0	0.00	1	35.50	35.50	-1	7,443	-0.01%
2023/04/07	0	0.00	1	35.55	35.65	-1	7,407	-0.01%
2023/04/06	0	0.00	0.3	35.40	35.15	-0.3	7,338	0.00%
2023/03/31	1.4	35.46	1	35.50	35.35	0.4	7,291	0.01%
2023/03/30	4.2	35.34	1	35.20	35.05	3.2	7,236	0.04%
2023/03/29	33	34.91	28	34.91	34.90	5	7,244	0.07%
2023/03/28	19	35.20	19	35.27	35.20	0	7,227	0.00%
2023/03/27	30	35.50	29	35.51	35.50	1	7,223	0.01%
2023/03/24	10.2	35.85	12	35.78	35.85	-1.9	7,204	-0.03%
2023/03/23	20	35.85	20	35.67	35.85	0	7,168	0.00%
2023/03/22	87	35.95	87	35.38	35.95	0	7,126	0.00%
2023/03/21	96	35.66	79	35.23	35.65	17	6,984	0.24%
2023/03/20	134.3	34.32	472	34.50	34.30	-337.7	6,702	-5.04%	大買/大賣/鉅額交易
2023/03/17	380	36.24	290	36.35	36.25	90	6,127	1.47%	大買/大賣/
2023/03/16	43	36.19	85.5	36.82	36.25	-42.5	5,954	-0.71%
2023/03/15	35	38.35	0	0.00	38.35	35	4,988	0.70%
2023/03/14	9	42.59	8	42.58	42.60	1	4,968	0.02%
2023/03/13	30.6	43.00	30	42.72	43.00	0.6	5,011	0.01%
2023/03/10	18	43.25	19	43.66	43.25	-1	5,008	-0.02%
2023/03/09	7	44.17	7	44.06	44.10	0	4,978	0.00%
2023/03/08	16.1	44.00	21	43.93	44.00	-5	5,069	-0.10%
2023/03/07	0	0.00	5	44.05	44.10	-5	5,083	-0.10%
2023/03/06	17	43.46	27	43.41	43.45	-10	5,069	-0.20%
2023/03/03	170	43.22	48	43.18	43.25	122	5,086	2.40%	大買/鉅額交易
2023/03/02	51.2	43.30	50	43.32	43.30	1.2	5,100	0.02%
2023/03/01	21.4	43.56	28	43.83	43.60	-6.6	5,047	-0.13%
2023/02/24	11	44.45	10	44.42	44.45	1	4,887	0.02%
2023/02/23	14	44.53	14.1	44.50	44.50	-0.1	4,861	0.00%
2023/02/22	2.1	44.10	1	44.05	44.20	1.1	4,838	0.02%
2023/02/21	11	44.40	12	44.27	44.40	-1	4,897	-0.02%
2023/02/17	10.1	44.00	2	44.00	44.10	8.1	5,103	0.16%
2023/02/16	1	44.10	2	44.13	44.10	-1	5,221	-0.02%
2023/02/15	5.2	44.25	0	0.00	44.00	5.2	5,355	0.10%
2023/02/14	6.6	44.26	6	44.13	44.25	0.6	5,390	0.01%
2023/02/13	12	44.05	12	44.00	44.05	0	5,538	0.00%
2023/02/10	7	44.46	0	0.00	44.40	7	5,566	0.13%
2023/02/07	6	44.78	3	44.70	44.65	3	5,700	0.05%
2023/02/06	13	44.70	13	44.84	44.70	0	5,741	0.00%
2023/02/03	9	45.10	9	45.17	45.10	0	5,764	0.00%
2023/02/02	12	45.40	12	45.30	45.40	0	5,807	0.00%
2023/02/01	19	45.26	18	44.99	45.30	1	5,868	0.02%
2023/01/31	31	44.81	31	44.86	44.75	0	6,156	0.00%
2023/01/30	4	44.60	2	44.35	44.70	2	6,185	0.03%
2023/01/16	1	43.75	1.8	43.65	43.55	-0.8	6,200	-0.01%
2023/01/13	3.2	43.37	2	43.48	43.35	1.2	6,238	0.02%
2023/01/12	14	43.30	14	43.40	43.30	0	6,316	0.00%
2023/01/11	15	43.36	15	43.39	43.35	0	6,377	0.00%
2023/01/10	18.2	43.30	18	43.38	43.30	0.2	6,394	0.00%
2023/01/06	2	43.10	12	43.30	43.10	-10	6,440	-0.16%
2023/01/05	0	0.00	4	43.10	43.00	-4	6,835	-0.06%
2023/01/04	5.2	43.35	5	43.43	43.35	0.2	6,948	0.00%
2023/01/03	7	43.04	4	43.08	43.55	3	7,003	0.04%
2022/12/30	4	43.44	4	43.24	43.25	0	6,996	0.00%
2022/12/29	12	42.65	14	42.58	42.65	-2	7,015	-0.03%
2022/12/28	1	43.15	0	0.00	43.15	1	7,027	0.01%
2022/12/27	0	0.00	0.5	44.05	43.90	-0.5	7,143	-0.01%
2022/12/26	6	43.65	7.5	43.65	43.65	-1.5	7,206	-0.02%
2022/12/23	3	43.65	3	43.65	43.65	0	7,254	0.00%
2022/12/22	4	44.31	7	44.26	44.35	-3	7,273	-0.04%
2022/12/21	3	43.12	2	42.75	43.15	1	7,318	0.01%
2022/12/20	17.1	42.54	16	43.48	42.50	1.1	7,291	0.02%
2022/12/19	21	44.05	18	44.06	44.00	3	7,328	0.04%
2022/12/16	13	44.43	12	44.47	44.40	1	7,295	0.01%
2022/12/15	13	45.05	13	44.73	45.05	0	7,276	0.00%
2022/12/14	2	45.00	2	45.00	45.00	0	7,264	0.00%
2022/12/13	12	44.45	14	44.63	44.45	-2	7,239	-0.03%
2022/12/12	18.3	44.35	18	44.41	44.35	0.3	7,191	0.00%
2022/12/09	6	44.88	4	44.85	44.85	2	7,209	0.03%
2022/12/08	38.3	44.50	41	45.05	44.50	-2.8	7,180	-0.04%
2022/12/07	25.2	45.61	26	45.71	45.60	-0.8	7,113	-0.01%
2022/12/06	30	46.51	26	46.69	46.45	4	6,971	0.06%
2022/12/05	6	47.41	8	47.04	47.20	-2	6,913	-0.03%
2022/12/02	9	45.97	8	46.29	45.95	1	6,853	0.01%
2022/12/01	17.2	46.35	21	46.70	46.35	-3.8	6,845	-0.06%
2022/11/30	11	46.39	11	46.15	46.15	0	6,800	0.00%
2022/11/29	7	45.67	12	45.83	45.90	-5	6,709	-0.07%
2022/11/28	11.1	45.25	11	44.70	45.25	0.1	6,788	0.00%
2022/11/25	11.2	45.35	13	45.53	45.35	-1.8	6,849	-0.03%
2022/11/24	0	0.00	4	45.00	45.20	-4	6,829	-0.06%
2022/11/23	4.1	44.20	1	44.20	44.20	3.1	6,810	0.04%
2022/11/22	1.1	43.82	0	0.00	43.95	1.1	6,859	0.02%
2022/11/21	3	44.10	3	44.37	44.10	0	6,880	0.00%
2022/11/18	102	44.40	4	44.30	44.45	98	6,867	1.43%	大買/
2022/11/17	22	43.94	20	43.54	43.95	2	6,861	0.03%
2022/11/16	46.3	44.65	28	44.81	44.25	18.3	6,816	0.27%
2022/11/15	24	45.43	21	45.10	45.50	3	6,702	0.04%
2022/11/14	33.5	45.29	29	45.11	45.25	4.5	6,637	0.07%
2022/11/11	20	44.52	11	44.44	44.65	9	6,548	0.14%
2022/11/10	18	43.30	18	43.33	43.30	0	6,453	0.00%
2022/11/09	15	43.69	58	43.89	43.60	-43	6,546	-0.66%
2022/11/08	14	43.57	14	43.05	43.45	0	6,489	0.00%
2022/11/07	2	41.78	2	40.45	41.80	0	6,546	0.00%
2022/11/04	15.1	40.21	7	40.16	40.70	8.1	6,674	0.12%
2022/11/03	5	40.35	5	40.15	40.35	0	6,784	0.00%
2022/11/02	4	40.30	4	40.90	40.90	0	6,852	0.00%
2022/11/01	2	40.03	0	0.00	40.00	2	6,873	0.03%
2022/10/31	35.2	39.60	35	39.51	39.60	0.2	6,907	0.00%
2022/10/28	1.3	40.22	32	40.09	40.00	-30.7	6,976	-0.44%
2022/10/27	1.1	40.41	3	40.25	40.35	-1.9	7,020	-0.03%
2022/10/26	4	57.65	42	57.62	58.00	-38	6,861	-0.55%
2022/10/25	0.1	58.00	80	58.44	58.10	-79.9	7,285	-1.10%
2022/10/24	14.1	60.13	7	60.06	59.00	7.1	7,298	0.10%
2022/10/21	3	60.57	3	60.37	60.40	0	7,271	0.00%
2022/10/20	3	59.70	3	57.90	60.50	0	7,414	0.00%
2022/10/19	8	59.11	4.1	59.50	58.80	3.9	7,709	0.05%
2022/10/18	13	58.71	14	58.36	59.00	-1	8,120	-0.01%
2022/10/17	23	56.88	12	54.80	57.40	11	9,704	0.11%
2022/10/14	24	56.45	22	56.50	56.50	2	9,729	0.02%
2022/10/13	79	56.30	37	57.25	54.70	42	10,220	0.41%
2022/10/12	43	55.66	3	54.77	56.60	40	9,827	0.41%
2022/10/11	7.2	51.51	7	51.80	51.50	0.2	9,732	0.00%
2022/10/07	8	53.60	8	52.90	53.60	0	9,688	0.00%
2022/10/06	12	52.92	10	53.10	53.10	2	9,659	0.02%
2022/10/05	19	51.40	25	51.53	51.40	-6	9,655	-0.06%
2022/10/04	76.2	49.80	51	49.36	50.30	25.2	9,677	0.26%
2022/10/03	21	50.00	40	50.38	49.85	-19	9,596	-0.20%
2022/09/30	5	51.12	4	50.00	51.40	1	9,546	0.01%
2022/09/29	7	51.53	13.3	51.65	51.40	-6.3	9,562	-0.07%
2022/09/28	20.1	50.79	20	52.04	50.60	0.1	9,600	0.00%
2022/09/27	10	53.70	10	53.47	53.70	0	9,542	0.00%
2022/09/26	1.4	53.11	90	53.63	53.50	-88.6	9,574	-0.93%
2022/09/23	4	56.10	4	56.33	56.10	0	9,574	0.00%
2022/09/22	10	56.70	0	0.00	56.50	10	9,599	0.10%
2022/09/21	4	58.30	3	58.30	58.40	1	9,561	0.01%
2022/09/20	7	58.91	32.4	58.82	58.90	-25.4	9,553	-0.27%
2022/09/19	13.2	58.01	13	58.43	58.00	0.2	9,556	0.00%
2022/09/16	6.1	59.80	6	59.70	59.80	0.1	9,573	0.00%
2022/09/15	8	60.13	3	58.87	60.30	5	9,578	0.05%
2022/09/14	2.1	59.05	0	0.00	59.00	2.1	9,595	0.02%
2022/09/13	0	0.00	2	60.60	60.70	-2	9,604	-0.02%
2022/09/12	7	60.30	7	60.29	60.30	0	9,658	0.00%
2022/09/08	2	60.00	2	58.10	60.30	0	9,752	0.00%
2022/09/07	0.4	58.60	210	58.20	58.00	-209.6	9,759	-2.15%	大賣/鉅額交易
2022/09/06	3.2	60.00	3	60.03	60.00	0.2	9,736	0.00%
2022/09/05	5.1	59.97	5	59.42	59.90	0.1	9,788	0.00%
2022/09/02	14.4	59.26	20	59.00	59.20	-5.7	9,859	-0.06%
2022/09/01	13.2	61.11	10	61.30	61.30	3.2	9,779	0.03%
2022/08/30	2	63.10	0	0.00	63.40	2	9,714	0.02%
2022/08/29	0.2	62.60	0	0.00	62.80	0.2	9,725	0.00%
2022/08/26	0	0.00	2	64.25	64.30	-2	9,730	-0.02%
2022/08/24	0	0.00	1	62.00	62.60	-1	9,758	-0.01%
2022/08/23	5.1	62.20	0	0.00	61.80	5.1	9,953	0.05%
2022/08/19	4.1	62.20	1	63.00	63.00	3.1	10,012	0.03%
2022/08/18	1	62.60	0.1	62.60	63.00	1	10,003	0.01%
2022/08/17	10	63.40	0	0.00	63.30	10	9,993	0.10%
2022/08/16	7	63.01	41	63.25	63.50	-34	9,996	-0.34%
2022/08/15	25	65.11	4	64.83	64.90	21	9,864	0.21%
2022/08/12	33.2	62.77	0	0.00	63.00	33.2	9,811	0.34%
2022/08/11	7.1	64.42	1	63.80	64.50	6.1	9,774	0.06%
2022/08/10	1	61.50	0	0.00	61.50	1	9,669	0.01%
2022/08/09	2	59.00	6.6	59.70	60.00	-4.6	9,575	-0.05%
2022/08/08	10	58.20	0	0.00	58.00	10	9,580	0.10%
2022/08/05	0	0.00	4.1	56.80	57.70	-4.1	9,675	-0.04%
2022/08/04	3.4	54.88	1.1	55.11	56.00	2.4	9,803	0.02%
2022/08/03	9	57.11	1	56.30	56.40	8	9,749	0.08%
2022/08/02	261	58.05	10.1	57.90	57.90	250.9	9,726	2.58%	大買/鉅額交易
2022/08/01	7	55.93	8	56.00	57.90	-1	9,782	-0.01%
2022/07/29	0.2	54.80	5	54.80	54.80	-4.8	9,333	-0.05%
2022/07/28	0	0.00	3	60.80	60.80	-3	9,592	-0.03%
2022/07/27	5.1	59.51	6	60.42	60.80	-1	9,631	-0.01%
2022/07/26	10	61.60	10.1	61.06	61.10	-0.1	9,605	0.00%
2022/07/25	19	58.52	14	56.35	59.60	5	9,320	0.05%
2022/07/22	125.4	58.19	81.9	55.55	58.00	43.5	9,034	0.48%	大買/
2022/07/21	0	0.00	0.2	59.20	59.20	-0.2	8,254	0.00%
2022/07/20	11.5	67.58	44	67.83	65.70	-32.5	8,214	-0.40%
2022/07/18	0	0.00	2	71.90	72.80	-2	7,758	-0.03%
2022/07/14	1	70.80	0	0.00	71.30	1	7,784	0.01%
2022/07/13	26	71.38	0	0.00	71.20	26	7,796	0.33%
2022/07/12	0	0.00	2	70.10	69.10	-2	7,877	-0.03%
2022/07/11	2	69.50	0	0.00	69.40	2	7,850	0.03%
2022/07/08	2	70.80	9	70.64	70.90	-7	7,817	-0.09%
2022/07/06	3	70.00	0	0.00	69.90	3	8,040	0.04%
2022/07/05	7	71.20	0	0.00	71.40	7	8,002	0.09%
2022/07/01	25	71.11	0	0.00	70.30	25	8,025	0.31%
2022/06/30	2	73.40	2	73.40	73.40	0	7,927	0.00%
2022/06/28	3	75.20	0	0.00	74.80	3	7,956	0.04%
2022/06/27	0	0.00	8	75.20	75.50	-8	8,050	-0.10%
2022/06/24	2	74.20	50	74.60	74.50	-48	8,124	-0.59%
2022/06/23	66	72.66	0	0.00	72.70	66	8,146	0.81%
2022/06/21	9	74.00	0	0.00	74.40	9	8,256	0.11%
2022/06/20	4	73.35	30	73.93	72.60	-26	8,320	-0.31%
2022/06/17	2.3	74.61	0	0.00	74.30	2.3	8,386	0.03%
2022/06/16	1	76.70	0	0.00	75.70	1	8,421	0.01%
2022/06/15	0	0.00	73	77.28	77.00	-73	8,689	-0.84%
2022/06/13	0.4	76.30	0	0.00	75.70	0.4	8,821	0.00%
2022/06/10	11	78.33	100	78.26	78.50	-89	8,757	-1.02%
2022/06/09	0	0.00	52	78.40	78.40	-52	8,756	-0.59%
2022/06/08	20	78.20	50	78.20	77.90	-30	8,770	-0.34%
2022/06/07	0	0.00	2.1	77.79	77.80	-2.1	8,799	-0.02%
2022/06/02	0	0.00	2	75.85	76.20	-2	8,997	-0.02%
2022/05/31	0	0.00	1	75.00	77.10	-1	9,138	-0.01%
2022/05/30	0	0.00	21	74.28	75.00	-21	9,004	-0.23%
2022/05/27	1	72.90	1	72.80	72.80	0	8,955	0.00%
2022/05/24	1	72.80	7	71.80	71.70	-6	9,462	-0.06%
2022/05/23	0	0.00	30	72.60	72.70	-30	9,605	-0.31%
2022/05/20	0	0.00	10.1	72.85	72.70	-10.1	9,745	-0.10%
2022/05/19	4	72.00	60	72.18	71.90	-56	9,872	-0.57%
2022/05/18	0	0.00	5	73.42	73.80	-5	9,887	-0.05%
2022/05/17	2	70.60	0	0.00	71.30	2	9,881	0.02%
2022/05/16	0	0.00	2	71.10	70.20	-2	9,838	-0.02%
2022/05/13	52	70.00	1	71.40	71.50	51	9,759	0.52%
2022/05/12	25.6	71.45	70	71.89	69.80	-44.4	9,667	-0.46%
2022/05/10	4.1	73.00	0	0.00	74.30	4.1	9,478	0.04%
2022/05/09	105.7	74.10	20	75.70	74.00	85.7	9,401	0.91%	大買/
2022/05/06	2.1	76.10	3	76.00	76.40	-0.9	9,293	-0.01%
2022/05/05	26	77.37	5	78.08	77.70	21	9,294	0.23%
2022/05/04	155	79.63	1	79.50	80.30	154	8,937	1.72%	大買/鉅額交易
2022/05/03	32	80.00	20	79.28	79.60	12	8,877	0.14%
2022/04/29	16	78.00	62	78.00	78.30	-46	8,755	-0.53%
2022/04/28	40.2	78.43	28.2	77.77	77.50	12	8,743	0.14%
2022/04/27	159.3	77.18	31.5	77.96	78.90	127.8	8,590	1.49%	大買/鉅額交易
2022/04/25	100	67.00	0	0.00	67.80	100	7,794	1.28%
2022/04/22	50	69.20	0	0.00	69.10	50	7,749	0.65%
2022/04/21	32	70.31	0	0.00	69.90	32	7,781	0.41%
2022/04/20	3	70.07	0	0.00	70.30	3	7,799	0.04%
2022/04/19	22	70.65	0	0.00	70.20	22	7,905	0.28%
2022/04/18	49	70.29	0	0.00	69.80	49	8,173	0.60%
2022/04/14	62	74.11	0	0.00	73.80	62	8,033	0.77%
2022/04/13	1	74.50	0	0.00	74.30	1	8,065	0.01%
2022/04/12	33.3	73.27	0	0.00	73.20	33.3	8,002	0.42%
2022/04/11	1	77.80	0	0.00	77.80	1	7,785	0.01%
2022/04/08	1	78.70	0	0.00	79.10	1	7,767	0.01%
2022/04/07	2	78.95	0	0.00	77.50	2	7,746	0.03%
2022/03/31	0	0.00	0.2	79.30	79.30	-0.2	7,628	0.00%
2022/03/30	3	78.90	0	0.00	79.10	3	7,624	0.04%
2022/03/29	0	0.00	4	79.00	79.20	-4	7,527	-0.05%
2022/03/28	1	76.00	0	0.00	77.20	1	7,434	0.01%
2022/03/25	2	77.00	18.8	76.95	77.20	-16.8	7,414	-0.23%
2022/03/24	0	0.00	2	74.30	75.10	-2	7,271	-0.03%
2022/03/23	1	74.30	19	74.31	74.90	-18	7,250	-0.25%
2022/03/22	3	73.13	3	73.37	73.60	0	7,157	0.00%
2022/03/21	4	72.20	0	0.00	71.90	4	7,055	0.06%
2022/03/18	9	71.44	2	73.00	73.00	7	6,990	0.10%
2022/03/15	0	0.00	0	71.90	71.70	0	6,594	0.00%
2022/03/14	8	72.00	10	72.15	72.10	-2	6,578	-0.03%
2022/03/11	0	0.00	1.2	72.00	72.10	-1.2	6,614	-0.02%
2022/03/10	0	0.00	1	71.70	71.90	-1	6,630	-0.02%
2022/03/09	0	0.00	11.5	69.24	69.90	-11.5	6,627	-0.17%
2022/03/08	26.2	67.86	10	69.14	67.60	16.2	6,590	0.25%
2022/03/07	11	70.66	4	71.05	70.60	7	6,421	0.11%
2022/03/04	0	0.00	1	73.70	73.30	-1	6,411	-0.02%
2022/03/03	1	73.60	1.3	73.68	73.60	-0.3	6,550	0.00%
2022/03/02	0	0.00	5	72.12	72.40	-5	6,620	-0.08%
2022/03/01	0	0.00	1	71.30	72.00	-1	6,599	-0.02%
2022/02/25	0.2	71.10	0	0.00	71.60	0.2	6,532	0.00%
2022/02/24	15	73.59	3	72.60	71.50	12	6,388	0.19%
2022/02/23	12.2	74.25	28	74.15	74.40	-15.9	6,141	-0.26%
2022/02/22	4	71.50	12	71.25	71.80	-8	6,098	-0.13%
2022/02/21	0	0.00	17	71.42	71.90	-17	5,982	-0.28%
2022/02/18	0	0.00	20	69.18	69.90	-20	5,863	-0.34%
2022/02/17	29	68.83	13	69.36	68.80	16	5,808	0.28%
2022/02/14	17	67.48	10	67.75	67.50	7	6,087	0.11%
2022/02/11	1	68.20	2	68.65	68.90	-1	6,110	-0.02%
2022/02/10	0	0.00	18	68.64	68.80	-18	6,203	-0.29%
2022/02/09	106	67.72	2	68.10	67.70	104	6,179	1.68%	大買/鉅額交易
2022/02/08	0	0.00	4	68.00	67.70	-4	6,283	-0.06%
2022/02/07	0	0.00	3	66.13	67.20	-3	6,266	-0.05%
2022/01/26	105	63.77	15	63.60	63.70	90	6,224	1.45%	大買/
2022/01/25	15	63.37	0	0.00	63.40	15	6,480	0.23%
2022/01/24	3	63.20	0	0.00	64.40	3	6,577	0.05%
2022/01/21	3.5	65.09	0	0.00	64.80	3.5	6,731	0.05%
2022/01/20	105.5	66.53	50	66.20	66.30	55.5	6,874	0.81%	大買/
2022/01/19	5	66.28	0.1	66.80	66.00	4.9	7,402	0.07%
2022/01/18	60	67.45	0	0.00	67.00	60	7,750	0.77%
2022/01/17	2	66.55	0	0.00	66.80	2	7,872	0.03%
2022/01/14	106	66.13	0	0.00	66.00	106	8,057	1.32%	大買/鉅額交易
2022/01/12	13	66.55	4	66.38	66.50	9	8,079	0.11%
2022/01/11	2	66.65	29	66.37	67.00	-27	7,972	-0.34%
2022/01/10	0	0.00	11	62.89	63.90	-11	7,738	-0.14%
2022/01/07	0	0.00	3	62.90	62.80	-3	7,732	-0.04%
2022/01/06	106	63.95	12	63.57	63.60	94	7,738	1.21%	大買/
2022/01/05	105	62.88	16	63.16	63.10	89	7,746	1.15%	大買/
2022/01/04	1	62.60	1	62.90	63.20	0	7,864	0.00%
2022/01/03	1	63.40	0	0.00	63.60	1	7,931	0.01%
2021/12/30	1	63.70	0	0.00	63.80	1	7,940	0.01%
2021/12/29	0	0.00	0.1	63.20	63.50	-0.1	8,031	0.00%
2021/12/27	125	63.03	0	0.00	63.00	125	8,192	1.53%	大買/鉅額交易
2021/12/23	16	62.41	0	0.00	62.50	16	8,336	0.19%
2021/12/21	0	0.00	24	62.33	62.40	-24	8,678	-0.28%
2021/12/20	15	61.24	0	0.00	61.40	15	9,124	0.16%
2021/12/17	0.8	61.60	1	61.80	61.30	-0.2	9,432	0.00%
2021/12/16	0.1	61.90	0	0.00	61.80	0.1	10,123	0.00%
2021/12/15	0.2	62.00	0	0.00	61.90	0.2	10,653	0.00%
2021/12/14	6	61.07	8	61.30	61.00	-2	10,919	-0.02%
2021/12/13	17	61.72	0	0.00	61.60	17	11,008	0.15%
2021/12/10	9	63.40	0	0.00	63.20	9	11,117	0.08%
2021/12/09	0	0.00	10	64.20	64.00	-10	11,358	-0.09%
2021/12/07	0	0.00	4	63.20	64.40	-4	12,028	-0.03%
2021/12/06	1	63.20	0	0.00	63.00	1	12,160	0.01%
2021/12/03	6	63.62	0	0.00	63.40	6	12,276	0.05%
2021/12/02	3	63.80	0	0.00	63.70	3	12,428	0.02%
2021/11/30	5	64.74	20	64.30	64.20	-15	12,675	-0.12%
2021/11/29	10	62.50	15	63.30	63.80	-5	12,668	-0.04%
2021/11/26	4	65.38	0	0.00	64.90	4	12,667	0.03%
2021/11/25	1	67.00	0	0.00	66.70	1	12,678	0.01%
2021/11/23	0	0.00	8	66.58	66.50	-8	12,738	-0.06%
2021/11/22	0	67.00	0	0.00	66.70	0	12,707	0.00%
2021/11/19	3	67.17	30	67.33	67.10	-27	12,660	-0.21%
2021/11/18	0	0.00	0	68.80	68.70	0	12,521	0.00%
2021/11/17	2	68.80	80	68.51	68.90	-78	12,501	-0.62%
2021/11/16	80	68.40	0	68.80	68.50	80	12,484	0.64%
2021/11/15	52	69.28	3	70.30	69.00	49	12,470	0.39%
2021/11/12	0	0.00	3	67.87	68.50	-3	12,312	-0.02%
2021/11/11	6	66.90	215.8	66.80	66.70	-209.8	12,278	-1.71%	大賣/鉅額交易
2021/11/10	70	66.80	110.1	67.21	66.80	-40.1	12,311	-0.33%	大賣/
2021/11/09	203	66.87	182	67.21	67.50	21	12,330	0.17%	大買/大賣/
2021/11/08	0	0.00	151	67.12	67.50	-151	12,253	-1.23%	大賣/鉅額交易
2021/11/05	60	66.90	74	67.43	67.00	-14	12,270	-0.11%
2021/11/04	120	69.20	62	70.40	68.50	58	12,132	0.48%	大買/
2021/11/03	94	69.98	0.1	69.40	69.60	93.9	12,059	0.78%
2021/11/02	2	68.60	5	67.80	68.20	-3	11,962	-0.03%
2021/11/01	1	70.90	156	70.56	70.90	-155	11,713	-1.32%	大賣/鉅額交易
2021/10/29	13	71.18	17.1	71.65	70.90	-4.1	11,593	-0.04%
2021/10/28	18	69.83	22.1	70.22	69.90	-4.1	11,409	-0.04%
2021/10/27	127.5	70.34	18	68.78	69.90	109.5	11,209	0.98%	大買/鉅額交易
2021/10/26	120	66.17	221	64.55	67.20	-101	10,637	-0.95%	大買/大賣/鉅額交易
2021/10/25	106	61.50	178	61.20	61.90	-72	10,289	-0.70%	大買/大賣/
2021/10/22	169	60.40	54	60.41	60.80	115	10,202	1.13%	大買/鉅額交易
2021/10/21	0	0.00	134	57.84	58.20	-134	10,106	-1.33%	大賣/鉅額交易
2021/10/20	30	56.60	131	56.70	57.30	-101	10,103	-1.00%	大賣/鉅額交易
2021/10/19	140	56.32	69	56.60	57.00	71	10,262	0.69%	大買/
2021/10/18	182	56.40	305	56.44	56.40	-123	10,314	-1.19%	大買/大賣/鉅額交易
2021/10/15	0.4	55.30	80	54.76	55.20	-79.6	10,382	-0.77%
2021/10/14	0	0.00	60	54.63	54.50	-60	10,443	-0.57%
2021/10/13	32	54.68	112	54.64	54.80	-80	10,588	-0.76%	大賣/
2021/10/12	45	55.22	40	55.83	55.30	5	10,583	0.05%
2021/10/08	80	56.99	10	57.09	56.80	70	10,518	0.67%
2021/10/07	0	0.00	200	56.05	56.40	-200	10,529	-1.90%	大賣/鉅額交易
2021/10/06	204	56.34	3	57.00	55.30	201	10,674	1.88%	大買/鉅額交易
2021/10/05	46	55.04	130	55.21	56.00	-84	10,724	-0.78%	大賣/
2021/10/04	43	55.58	1	55.70	55.30	42	10,856	0.39%
2021/10/01	46	56.33	0	0.00	56.00	46	11,058	0.42%
2021/09/30	200	57.58	8	57.50	57.40	192	11,098	1.73%	大買/鉅額交易
2021/09/29	2	57.80	35	56.92	57.40	-33	11,014	-0.30%
2021/09/28	10	56.05	3	56.77	57.90	7	10,929	0.06%
2021/09/27	12.2	56.90	11	57.89	56.10	1.2	10,701	0.01%
2021/09/24	5.1	60.28	75	61.01	59.80	-70	10,230	-0.68%
2021/09/23	34	61.29	512	60.99	61.10	-478	9,950	-4.80%	大賣/鉅額交易
2021/09/22	58	83.42	120	80.99	82.30	-62	9,324	-0.66%	大賣/
2021/09/17	124.1	84.79	557.2	84.55	85.00	-433.1	9,002	-4.81%	大買/大賣/鉅額交易
2021/09/16	13	84.55	66	83.85	83.90	-53	8,754	-0.61%
2021/09/15	6	84.58	14	84.70	84.60	-8	8,643	-0.09%
2021/09/14	58	82.08	16	82.52	83.50	42	8,435	0.50%
2021/09/13	18	83.78	479	82.89	81.50	-461	8,187	-5.63%	大賣/鉅額交易
2021/09/10	16	80.15	6	80.60	81.20	10	7,808	0.13%
2021/09/09	0	76.00	52	76.65	78.50	-52	7,588	-0.69%
2021/09/08	48	75.11	20	74.91	75.10	28	7,397	0.38%
2021/09/07	3	74.60	0	74.50	76.10	3	7,242	0.04%
2021/09/06	80	72.15	83.3	73.04	73.60	-3.3	7,053	-0.05%
2021/09/03	10	69.60	121	69.94	69.90	-111	6,790	-1.63%	大賣/鉅額交易
2021/09/02	140	70.12	0	0.00	69.40	140	6,743	2.08%	大買/鉅額交易
2021/09/01	37	69.93	5	72.00	71.30	32	6,592	0.49%
2021/08/31	175	67.75	25.1	68.02	69.30	149.9	6,396	2.34%	大買/鉅額交易
2021/08/30	0	0.00	90	67.26	67.60	-90	6,261	-1.44%
2021/08/27	11	66.27	5	66.90	66.90	6	6,208	0.10%
2021/08/26	20	65.30	0	0.00	65.30	20	6,145	0.33%
2021/08/25	30	65.23	0	0.00	65.40	30	6,158	0.49%
2021/08/24	25	64.50	65	64.54	64.80	-40	6,142	-0.65%
2021/08/23	4	64.60	80	64.38	64.80	-76	6,169	-1.23%
2021/08/20	20	63.10	2	62.90	63.00	18	6,168	0.29%
2021/08/19	0	0.00	30	64.43	63.60	-30	6,197	-0.48%
2021/08/18	30	64.43	10	64.70	65.40	20	6,155	0.32%
2021/08/17	15	64.70	0	0.00	63.50	15	6,094	0.25%
2021/08/16	61	67.04	1	66.90	65.90	60	6,041	0.99%
2021/08/13	77	67.36	30	67.48	67.80	47	5,959	0.79%
2021/08/12	60	65.48	500	65.73	67.00	-440	5,897	-7.46%	大賣/鉅額交易
2021/08/11	0	0.00	10	65.11	65.30	-10	5,920	-0.17%
2021/08/10	21	64.62	1	64.50	64.50	20	5,951	0.34%
2021/08/09	151	64.61	0	0.00	64.90	151	6,139	2.46%	大買/鉅額交易
2021/08/06	70	64.39	0	0.00	64.70	70	6,274	1.12%
2021/08/05	0	0.00	10	64.70	64.70	-10	6,402	-0.16%
2021/08/04	50	64.68	2	64.70	65.00	48	6,738	0.71%
2021/08/03	10	63.59	33	63.69	64.30	-23	6,917	-0.33%
2021/08/02	34	62.75	5	63.00	63.60	29	7,003	0.41%
2021/07/30	0	0.00	14	62.60	62.40	-14	6,997	-0.20%
2021/07/29	13	62.07	0.1	62.30	62.20	12.9	7,027	0.18%
2021/07/28	2	61.00	1	61.20	61.40	1	7,070	0.01%
2021/07/27	37	62.98	20	62.64	62.10	17	7,230	0.24%
2021/07/26	40	65.70	11	65.75	64.80	29	7,176	0.40%
2021/07/23	10	65.75	75	66.13	66.40	-65	7,135	-0.91%
2021/07/22	12	65.01	1	64.80	65.00	11	6,977	0.16%
2021/07/21	2	65.35	290	65.37	65.10	-288	6,938	-4.15%	大賣/鉅額交易
2021/07/20	0	0.00	3	65.67	65.80	-3	6,906	-0.04%
2021/07/19	0	0.00	11	67.23	66.60	-11	6,888	-0.16%
2021/07/14	0	0.00	20	63.40	63.30	-20	6,955	-0.29%
2021/07/13	0	0.00	6	64.62	64.00	-6	7,001	-0.09%
2021/07/12	9	63.60	182.5	64.95	65.40	-173.5	6,962	-2.49%	大賣/鉅額交易
2021/07/09	13	62.86	17	63.55	62.90	-4	6,865	-0.06%
2021/07/08	13	62.08	18.1	61.14	62.90	-5.1	6,744	-0.08%
2021/07/07	43	59.11	3.1	58.52	59.10	39.9	6,524	0.61%
2021/07/06	10	56.90	0	0.00	56.80	10	6,403	0.16%
2021/07/05	0	0.00	1	56.90	56.70	-1	6,492	-0.02%
2021/07/02	15	56.55	0	0.00	56.40	15	6,586	0.23%
2021/07/01	13	57.03	0.2	56.60	56.60	12.8	6,649	0.19%
2021/06/30	0	0.00	5.1	56.66	56.60	-5.1	6,742	-0.08%
2021/06/29	10	56.85	10	56.70	56.70	0	6,807	0.00%
2021/06/28	82	57.25	19	56.94	57.60	63	6,848	0.92%
2021/06/25	1	54.70	11	54.88	54.80	-10	6,779	-0.15%
2021/06/24	20	54.50	2	54.45	54.20	18	7,383	0.24%
2021/06/23	5	53.80	1	54.10	54.00	4	7,402	0.05%
2021/06/21	10	53.62	0	0.00	53.90	10	7,565	0.13%
2021/06/17	44	53.30	0	0.00	53.20	44	7,575	0.58%
2021/06/16	25	53.48	1	53.70	53.40	24	7,669	0.31%
2021/06/11	0	0.00	1	53.30	53.20	-1	7,884	-0.01%
2021/06/10	7	52.10	0	0.00	52.30	7	7,938	0.09%
2021/06/07	8	52.01	0	0.00	52.20	8	8,253	0.10%
2021/06/03	0.6	52.60	2	52.60	52.70	-1.4	8,488	-0.02%
2021/05/31	11	52.41	0	0.00	52.50	11	8,689	0.13%
2021/05/28	4	52.60	0	0.00	52.40	4	8,738	0.05%
2021/05/27	10	51.40	0	0.00	52.00	10	8,795	0.11%
2021/05/25	2	51.50	0.1	51.90	51.70	2	8,879	0.02%
2021/05/24	0	0.00	10	51.70	51.50	-10	8,946	-0.11%
2021/05/21	2	51.35	0	0.00	51.70	2	9,023	0.02%
2021/05/20	2	51.10	0	0.00	51.00	2	9,068	0.02%
2021/05/19	2	51.00	0	0.00	51.20	2	9,040	0.02%
2021/05/18	5	49.90	30.1	50.32	51.00	-25.1	9,037	-0.28%
2021/05/17	30	48.93	2.8	48.53	48.45	27.2	8,988	0.30%
2021/05/14	20	51.05	0	0.00	51.00	20	8,783	0.23%
2021/05/12	48	50.16	69	52.12	50.20	-21	8,526	-0.25%
2021/05/11	35	54.89	38	54.42	53.80	-3	8,165	-0.04%
2021/05/10	50	54.10	8	54.50	54.60	42	7,961	0.53%
2021/05/07	1	53.50	0	0.00	53.50	1	7,907	0.01%
2021/05/06	0	0.00	1	53.40	53.00	-1	7,904	-0.01%
2021/05/04	2	52.30	49.2	52.84	52.20	-47.2	7,773	-0.61%
2021/04/29	2	53.20	0	0.00	53.10	2	7,427	0.03%
2021/04/28	5	53.70	0	0.00	53.70	5	7,378	0.07%
2021/04/27	30	54.05	107	53.91	54.10	-77	7,421	-1.04%	大賣/
2021/04/26	85.2	54.16	15	54.39	54.30	70.2	7,393	0.95%
2021/04/23	3	52.30	0.9	53.20	53.20	2.1	7,335	0.03%
2021/04/22	27	54.19	1	54.30	52.70	26	7,311	0.36%
2021/04/21	22.1	53.81	5	53.80	54.10	17.1	7,133	0.24%
2021/04/20	1	53.00	0	0.00	53.10	1	7,055	0.01%
2021/04/19	162	52.99	20	52.90	53.10	142	7,025	2.02%	大買/鉅額交易
2021/04/16	10	51.40	1	50.20	51.40	9	6,894	0.13%
2021/04/15	10.1	50.00	0	0.00	50.10	10.1	6,783	0.15%
2021/04/14	10	49.45	1	49.50	49.55	9	6,728	0.13%
2021/04/13	13	50.03	0	0.00	49.85	13	6,716	0.19%
2021/04/12	0	0.00	1	49.85	49.95	-1	6,649	-0.02%
2021/04/09	10	49.30	0	0.00	49.45	10	6,629	0.15%
2021/04/07	0	0.00	0.6	50.10	50.00	-0.6	6,455	-0.01%
2021/04/06	21	50.08	1	49.95	50.00	20	6,395	0.31%
2021/04/01	2	49.53	0	0.00	49.60	2	6,285	0.03%
2021/03/31	25	49.34	40	49.39	49.50	-15	6,175	-0.24%
2021/03/30	5	48.80	5	49.15	48.90	0	6,036	0.00%
2021/03/29	180	48.72	39	48.99	48.85	141	5,902	2.39%	大買/鉅額交易
2021/03/26	0	0.00	32.4	45.61	45.75	-32.4	5,279	-0.61%
2021/03/25	0	0.00	23	45.24	45.20	-23	5,226	-0.44%
2021/03/24	2	44.45	0	0.00	44.40	2	5,136	0.04%
2021/03/19	1	44.20	1	44.55	44.55	0	4,970	0.00%
2021/03/18	2	45.40	2.1	45.00	45.15	-0.1	4,895	0.00%
2021/03/17	12	45.38	3	45.35	45.30	9	4,839	0.19%
2021/03/16	0	0.00	10	44.25	44.40	-10	4,730	-0.21%
2021/03/15	10	43.30	11	43.24	43.75	-1	4,852	-0.02%
2021/03/12	10	43.25	0	0.00	43.30	10	4,930	0.20%
2021/03/11	10	44.10	14.8	44.24	43.80	-4.8	4,909	-0.10%
2021/03/10	0	0.00	10	43.75	43.85	-10	4,774	-0.21%
2021/03/09	4	42.95	1	43.20	43.50	3	4,695	0.06%
2021/03/08	0	0.00	8	42.62	42.75	-8	4,623	-0.17%
2021/03/04	20	42.30	2	42.20	42.20	18	4,853	0.37%
2021/03/03	1	42.05	3	42.07	42.05	-2	4,788	-0.04%
2021/03/02	0	0.00	10	42.05	41.60	-10	4,714	-0.21%
2021/02/26	3	41.43	0	0.00	41.70	3	4,687	0.06%
2021/02/25	2	41.60	0	0.00	41.65	2	4,612	0.04%
2021/02/24	26	41.85	2	42.10	41.45	24	4,608	0.52%
2021/02/23	47	41.72	5	41.60	41.75	42	4,563	0.92%
2021/02/22	2	41.05	0	0.00	41.20	2	4,583	0.04%
2021/02/19	3	40.83	0	0.00	40.90	3	4,526	0.07%
2021/02/18	12	40.70	1	40.85	40.90	11	4,534	0.24%
2021/02/17	0	0.00	21	40.25	40.20	-21	4,507	-0.47%
2021/02/01	10	38.70	0	0.00	38.80	10	4,840	0.21%
2021/01/29	10	38.85	0	0.00	38.75	10	4,864	0.21%
2021/01/28	1	39.20	7	39.20	39.25	-6	4,838	-0.12%
2021/01/26	1	39.55	0	0.00	39.50	1	4,866	0.02%
2021/01/22	0	0.00	50	39.50	39.60	-50	4,948	-1.01%
2021/01/20	0	0.00	2	40.00	39.35	-2	5,139	-0.04%
2021/01/19	2	40.15	1	40.10	40.00	1	5,446	0.02%
2021/01/18	10	40.00	0	0.00	40.20	10	5,425	0.18%
2021/01/15	0	0.00	50	40.55	40.25	-50	5,380	-0.93%
2021/01/14	2	40.70	1	40.75	40.70	1	5,366	0.02%
2021/01/11	0	0.00	130.5	40.61	40.65	-130.5	5,350	-2.44%	大賣/鉅額交易
2021/01/07	0.8	40.45	0	0.00	40.25	0.8	5,373	0.02%
2021/01/06	10	40.30	0	0.00	40.20	10	5,376	0.19%
2021/01/05	0	0.00	1	40.75	40.70	-1	5,327	-0.02%
2021/01/04	20	40.75	510	40.75	40.70	-490	5,346	-9.17%	大賣/鉅額交易
2020/12/31	3	40.80	32	40.80	40.90	-29	5,360	-0.54%
2020/12/30	0	0.00	22.8	40.80	40.75	-22.8	5,371	-0.42%
2020/12/28	20	40.55	0	0.00	40.55	20	5,409	0.37%
2020/12/25	10	40.60	0	0.00	40.60	10	5,433	0.18%
2020/12/23	10	40.25	0	0.00	40.10	10	5,534	0.18%
2020/12/22	10	40.50	0	0.00	40.25	10	5,545	0.18%
2020/12/21	0	0.00	70	40.54	40.60	-70	5,573	-1.26%
2020/12/17	0	0.00	20	40.50	40.75	-20	5,590	-0.36%
2020/12/16	0	0.00	10	40.70	40.75	-10	5,582	-0.18%
2020/12/14	1	40.45	0	0.00	40.45	1	5,559	0.02%
2020/12/11	15	40.45	0	0.00	40.55	15	5,568	0.27%
2020/12/10	20	40.15	4	40.10	40.35	16	5,520	0.29%
2020/12/09	13	40.58	530	40.32	40.40	-517	5,490	-9.42%	大賣/鉅額交易
2020/12/08	1	41.85	26	41.43	41.20	-25	5,326	-0.47%
2020/12/07	21	41.89	4	41.85	41.75	17	5,223	0.33%
2020/12/04	20	41.55	6	41.55	41.55	14	5,175	0.27%
2020/12/03	80.5	41.47	0	0.00	41.45	80.5	5,148	1.56%
2020/12/02	2	41.40	0.3	41.40	41.25	1.7	5,134	0.03%
2020/11/30	13	41.89	28	41.96	42.05	-15	5,073	-0.30%
2020/11/27	0	0.00	1	41.30	41.35	-1	4,872	-0.02%
2020/11/26	3	40.85	20	40.95	41.00	-17	4,964	-0.34%
2020/11/25	2	40.83	20	41.15	40.80	-18	5,174	-0.35%
2020/11/24	17	41.15	0	0.00	41.00	17	5,340	0.32%
2020/11/23	12	41.31	0	0.00	41.30	12	5,495	0.22%
2020/11/20	1	41.25	0	0.00	41.40	1	5,501	0.02%
2020/11/19	58	41.52	22.5	41.45	41.40	35.5	5,590	0.64%
2020/11/18	5	40.95	0	0.00	40.95	5	5,553	0.09%
2020/11/17	10	40.85	0	0.00	40.85	10	5,622	0.18%
2020/11/16	0	0.00	20	40.75	40.80	-20	5,871	-0.34%
2020/11/13	1	40.65	0	0.00	40.70	1	6,573	0.02%
2020/11/12	0	0.00	1	40.90	40.85	-1	6,742	-0.01%
2020/11/11	5	41.15	6	40.90	41.40	-1	6,913	-0.01%
2020/11/10	3	40.65	30	40.65	40.65	-27	6,835	-0.40%
2020/11/06	400	40.38	0	0.00	40.05	400	6,781	5.90%	大買/鉅額交易
2020/11/05	30	40.40	0	0.00	40.25	30	6,780	0.44%
2020/11/04	0	0.00	0.5	40.00	40.00	-0.5	6,756	-0.01%
2020/11/03	10	40.05	6	40.15	40.05	4	6,766	0.06%
2020/11/02	24	39.65	0	0.00	39.70	24	6,788	0.35%
2020/10/30	5	39.50	0	0.00	39.50	5	6,796	0.07%
2020/10/29	76	39.95	0	0.00	40.05	76	6,757	1.12%
2020/10/28	61	40.76	0	0.00	40.55	61	6,752	0.90%
2020/10/27	555	41.03	23	41.07	41.05	532	6,679	7.96%	大買/鉅額交易
2020/10/23	11	38.79	0	0.00	38.70	11	6,412	0.17%
2020/10/21	110	38.65	0	0.00	38.55	110	6,530	1.68%	大買/鉅額交易
2020/10/20	1	38.60	1	38.50	38.50	0	6,543	0.00%
2020/10/16	20	38.25	0	0.00	38.20	20	6,513	0.31%
2020/10/15	6	38.47	5.4	38.65	38.55	0.6	6,509	0.01%
2020/10/14	4	38.95	1	38.90	38.95	3	6,508	0.05%
2020/10/12	5	38.91	0	0.00	38.85	5	6,755	0.07%
2020/10/08	9	39.64	414	39.63	39.30	-405	6,856	-5.91%	大賣/鉅額交易
2020/10/07	5	39.95	0	0.00	39.75	5	6,888	0.07%
2020/10/06	10	39.78	50	39.70	39.90	-40	6,927	-0.58%
2020/10/05	0.8	39.25	1	39.55	39.25	-0.2	6,954	0.00%
2020/09/30	2	38.90	0	0.00	38.90	2	6,943	0.03%
2020/09/28	20	39.40	0	0.00	39.40	20	6,890	0.29%
2020/09/25	0	0.00	15	39.40	39.30	-15	6,921	-0.22%
2020/09/24	10	39.45	0	0.00	39.40	10	6,959	0.14%
2020/09/23	21	40.86	0	0.00	40.20	21	7,020	0.30%
2020/09/22	1	41.35	0	0.00	40.85	1	7,024	0.01%
2020/09/21	21	41.40	0	0.00	41.40	21	7,034	0.30%
2020/09/17	0	0.00	6	41.55	41.50	-6	7,064	-0.08%
2020/09/11	0	0.00	6	41.65	41.30	-6	7,096	-0.08%
2020/09/09	10	41.10	0	0.00	41.40	10	7,137	0.14%
2020/09/07	0	0.00	6	41.85	41.45	-6	7,272	-0.08%
2020/09/01	31	42.41	5	42.05	41.85	26	7,474	0.35%
2020/08/31	0	0.00	1	42.75	43.20	-1	7,377	-0.01%
2020/08/28	0	0.00	41.4	40.98	42.20	-41.4	7,189	-0.58%
2020/08/27	23	39.95	6	40.09	40.05	17	7,080	0.24%
2020/08/26	0	0.00	32	39.10	39.35	-32	6,946	-0.46%
2020/08/25	23	39.14	13	39.23	39.00	10	6,912	0.14%
2020/08/24	2	37.85	0	0.00	37.85	2	6,825	0.03%
2020/08/21	5	38.20	3	38.10	38.25	2	6,772	0.03%
2020/08/20	14	37.75	55	38.49	37.45	-41	6,713	-0.61%
2020/08/19	86	38.66	790	36.98	39.05	-704	6,444	-10.92%	大賣/鉅額交易
2020/08/18	27	54.64	284.6	54.60	54.70	-257.6	5,689	-4.53%	大賣/鉅額交易
2020/08/17	1	54.00	123	54.39	54.40	-122	5,504	-2.22%	大賣/鉅額交易
2020/08/14	0	0.00	2	53.10	53.10	-2	5,306	-0.04%
2020/08/13	2	52.90	0	0.00	53.40	2	5,255	0.04%
2020/08/12	0	0.00	303	52.33	53.00	-303	5,247	-5.77%	大賣/鉅額交易
2020/08/11	16	52.66	0	0.00	52.70	16	5,238	0.31%
2020/08/10	1	53.30	0	0.00	53.30	1	5,258	0.02%
2020/08/07	120	52.85	0	0.00	53.00	120	5,258	2.28%	大買/鉅額交易
2020/08/06	10	53.40	0	0.00	53.40	10	5,230	0.19%
2020/08/05	150	52.81	4.4	52.53	53.00	145.6	5,195	2.80%	大買/鉅額交易
2020/08/03	200	51.99	7	51.80	52.20	193	5,146	3.75%	大買/鉅額交易
2020/07/31	150	51.05	0	0.00	50.80	150	5,063	2.96%	大買/鉅額交易
2020/07/30	164	49.99	1	49.95	50.10	163	5,001	3.26%	大買/鉅額交易
2020/07/29	323	49.31	10	49.75	49.50	313	4,963	6.31%	大買/鉅額交易
2020/07/28	170	47.00	100	45.90	47.00	70	4,892	1.43%	大買/
2020/07/27	25	47.25	205.2	47.55	46.40	-180.2	4,893	-3.68%	大賣/鉅額交易
2020/07/24	2	48.90	0	0.00	48.50	2	4,848	0.04%
2020/07/23	43	49.61	10	49.90	49.45	33	4,880	0.68%
2020/07/22	18	49.97	0	0.00	49.90	18	4,941	0.36%
2020/07/21	0	0.00	2	49.80	50.20	-2	4,939	-0.04%
2020/07/20	10	49.07	0	0.00	48.95	10	4,914	0.20%
2020/07/17	40	49.91	2	49.95	49.55	38	4,874	0.78%
2020/07/16	12	51.48	0	0.00	51.20	12	4,761	0.25%
2020/07/15	1	54.20	0	0.00	53.80	1	4,637	0.02%
2020/07/14	8	53.89	0	0.00	54.00	8	4,523	0.18%
2020/07/13	330	53.67	2	53.70	53.60	328	4,460	7.35%	大買/鉅額交易
2020/07/10	292	53.42	0	0.00	53.00	292	4,428	6.59%	大買/鉅額交易
2020/07/09	360	54.41	0.6	54.00	54.30	359.4	4,373	8.22%	大買/鉅額交易
2020/07/08	285	54.32	0	0.00	54.60	285	4,335	6.57%	大買/鉅額交易
2020/07/07	294	54.11	2	54.10	54.20	292	4,296	6.80%	大買/鉅額交易
2020/07/06	210	54.01	2	53.90	54.10	208	4,287	4.85%	大買/鉅額交易
2020/07/03	55	53.52	7	53.39	53.50	48	4,273	1.12%
2020/07/02	55	53.99	7.2	53.43	54.00	47.8	4,302	1.11%
2020/07/01	31	51.69	15	51.60	51.70	16	4,350	0.37%
2020/06/30	0	0.00	9	51.20	51.10	-9	4,565	-0.20%
2020/06/29	26	50.30	0	0.00	50.30	26	4,533	0.57%
2020/06/24	81	50.60	2	50.60	50.60	79	4,515	1.75%
2020/06/23	55	50.44	0	0.00	50.60	55	4,522	1.22%
2020/06/22	0	0.00	55	50.40	50.50	-55	4,536	-1.21%
2020/06/18	5	50.10	0	0.00	50.30	5	4,597	0.11%
2020/06/16	16	50.59	3	50.90	50.20	13	4,617	0.28%
2020/06/15	13	50.07	0	0.00	49.95	13	4,641	0.28%
2020/06/12	20	49.73	0	0.00	49.80	20	4,626	0.43%
2020/06/11	91	50.58	15	50.38	50.10	76	4,573	1.66%
2020/06/10	388	50.45	66.8	50.85	51.40	321.2	4,436	7.24%	大買/鉅額交易
2020/06/09	35	49.46	8	49.60	49.40	27	4,373	0.62%
2020/06/08	3	49.32	106.8	49.41	49.60	-103.8	4,375	-2.37%	大賣/鉅額交易
2020/06/05	0	0.00	3	48.73	48.75	-3	4,314	-0.07%
2020/06/04	1	48.00	1	48.60	48.20	0	4,284	0.00%
2020/06/03	17	48.42	10	48.36	48.30	7	4,290	0.16%
2020/06/02	5	46.24	2	46.30	47.30	3	4,169	0.07%
2020/06/01	11	46.08	6	46.13	46.05	5	4,098	0.12%
2020/05/29	4	45.73	0	0.00	45.70	4	4,059	0.10%
2020/05/28	11	46.15	201	46.16	45.75	-190	3,998	-4.75%	大賣/鉅額交易
2020/05/27	11	46.10	0	0.00	46.10	11	3,962	0.28%
2020/05/26	20	45.66	0	0.00	45.75	20	3,934	0.51%
2020/05/22	25	45.52	0	0.00	45.00	25	3,892	0.64%
2020/05/21	53	45.53	5	45.94	45.80	48	3,845	1.25%
2020/05/19	4	45.20	3.6	45.06	45.25	0.4	3,756	0.01%
2020/05/18	2	44.55	0	0.00	44.65	2	3,691	0.05%
2020/05/15	20	44.40	0	0.00	44.35	20	3,640	0.55%
2020/05/14	2	43.85	0	0.00	43.65	2	3,569	0.06%
2020/05/12	0	0.00	20	43.90	43.85	-20	3,524	-0.57%
2020/05/08	2	43.95	0	0.00	43.95	2	3,459	0.06%
2020/05/07	22	43.78	0	0.00	43.90	22	3,446	0.64%
2020/05/06	40	43.60	0	0.00	43.55	40	3,443	1.16%
2020/05/05	10	43.90	0	0.00	43.80	10	3,424	0.29%
2020/04/30	10	44.65	0	0.00	44.60	10	3,406	0.29%
2020/04/29	37	44.77	0	0.00	44.65	37	3,369	1.10%
2020/04/28	50	43.43	0	0.00	43.95	50	3,313	1.51%
2020/04/27	40	42.75	0	0.00	42.75	40	3,294	1.21%
2020/04/24	10	41.95	0	0.00	41.70	10	3,219	0.31%
2020/04/23	0	0.00	1	41.90	41.60	-1	3,202	-0.03%
2020/04/17	10	42.20	173	41.97	41.80	-163	3,106	-5.25%	大賣/鉅額交易
2020/04/16	0	0.00	140	41.75	41.95	-140	3,052	-4.59%	大賣/鉅額交易
2020/04/15	60	41.99	160	42.02	41.95	-100	3,021	-3.31%	大賣/
2020/04/14	75	41.54	40	41.58	41.65	35	2,977	1.18%
2020/04/13	0	0.00	150	41.38	41.25	-150	2,954	-5.08%	大賣/鉅額交易
2020/04/08	1	41.25	0	0.00	41.75	1	2,875	0.03%
2020/04/07	1	41.50	0	0.00	41.30	1	2,832	0.04%
2020/04/06	10	42.00	28	42.20	41.95	-18	2,735	-0.66%
2020/04/01	1	41.90	11	41.95	42.00	-10	2,553	-0.39%
2020/03/30	221	34.51	2	34.60	34.75	219	2,288	9.57%	大買/鉅額交易
2020/03/27	310	34.62	0	0.00	34.80	310	2,431	12.75%	大買/鉅額交易
2020/03/26	300	33.49	0	0.00	33.75	300	2,530	11.86%	大買/鉅額交易
2020/03/25	300	33.11	0	0.00	33.40	300	2,631	11.40%	大買/鉅額交易
2020/03/24	300	31.47	0	0.00	31.45	300	2,628	11.41%	大買/鉅額交易
2020/03/23	300	30.33	1	30.40	30.10	299	2,638	11.33%	大買/鉅額交易
2020/03/20	2	31.75	0	0.00	31.20	2	2,635	0.08%
2020/03/19	16	31.44	2	30.50	30.10	14	2,616	0.54%
2020/03/18	1	34.05	1	34.20	33.40	0	2,512	0.00%
2020/03/16	3	36.13	0	0.00	35.90	3	2,400	0.12%
2020/03/12	2	40.05	0	0.00	39.40	2	2,313	0.09%
2020/03/11	4	41.10	0	0.00	40.70	4	2,278	0.18%
2020/03/10	4	40.05	21	40.11	40.35	-17	2,289	-0.74%
2020/03/02	2	41.35	0	0.00	41.15	2	2,277	0.09%
2020/02/25	0	0.00	3	41.50	41.75	-3	2,344	-0.13%
2020/02/12	0	0.00	4	42.49	42.60	-4	2,724	-0.15%
2020/02/11	2	42.40	0	0.00	42.30	2	2,738	0.07%
2020/02/04	23	41.74	0	0.00	41.70	23	2,775	0.83%
2020/02/03	4	41.55	0	0.00	41.60	4	2,743	0.15%
2020/01/30	2	42.60	0	0.00	42.10	2	2,738	0.07%
2020/01/15	10	45.05	0	0.00	45.10	10	2,781	0.36%
2020/01/13	1	44.95	0	0.00	45.35	1	2,805	0.04%
2020/01/08	0	0.00	10	44.30	44.10	-10	2,905	-0.34%
2019/12/30	3	45.60	0	0.00	45.50	3	2,964	0.10%
2019/12/27	7	45.39	18	45.40	45.40	-11	2,945	-0.37%
2019/12/26	2	45.15	0	0.00	45.15	2	2,932	0.07%
2019/12/25	0	0.00	1	45.30	45.20	-1	2,932	-0.03%
2019/12/23	5	43.90	0	0.00	43.90	5	2,739	0.18%
2019/12/19	2	44.10	0	0.00	44.30	2	2,435	0.08%
2019/12/18	3	45.03	0	0.00	44.90	3	2,377	0.13%
2019/12/17	2	45.58	0	0.00	45.60	2	2,336	0.09%
2019/12/16	0	0.00	3	45.95	45.80	-3	2,299	-0.13%
2019/12/12	2	45.75	0	0.00	45.55	2	2,231	0.09%
2019/12/11	4.4	45.53	0	0.00	45.50	4.4	2,220	0.20%
2019/12/10	2	45.40	0	0.00	45.65	2	2,205	0.09%
2019/12/09	1	45.80	0	0.00	45.75	1	2,196	0.05%
2019/11/26	0	0.00	1	46.95	46.25	-1	2,046	-0.05%
2019/11/22	1	46.50	0	0.00	46.45	1	1,992	0.05%
2019/11/21	1	46.95	0	0.00	46.85	1	1,970	0.05%
2019/11/19	4	47.44	0	0.00	47.40	4	1,928	0.21%
2019/11/14	3	48.00	2	47.80	48.30	1	1,824	0.05%
2019/11/13	1	46.00	0	0.00	45.80	1	1,658	0.06%
2019/11/11	0	0.00	1	46.60	46.75	-1	1,759	-0.06%
2019/11/06	0	0.00	7	47.00	47.45	-7	1,752	-0.40%
2019/10/30	0	0.00	0.1	46.40	46.60	-0.1	1,748	-0.01%
2019/10/29	0	0.00	15	46.35	45.90	-15	1,724	-0.87%
2019/10/28	495	46.44	0	0.00	46.60	495	1,706	29.00%	大買/鉅額交易
2019/10/25	0	0.00	41	46.61	46.55	-41	1,690	-2.43%
2019/10/24	2	46.60	33	46.49	46.75	-31	1,682	-1.84%
2019/10/23	0	0.00	1	45.85	45.95	-1	1,629	-0.06%
2019/10/22	12	45.60	0	0.00	45.25	12	1,598	0.75%
2019/10/18	20.4	45.45	0	0.00	45.50	20.4	1,569	1.30%
2019/10/17	775	45.30	2	45.45	45.30	773	1,529	50.54%	大買/鉅額交易
2019/10/16	0	0.00	2	44.40	44.45	-2	1,472	-0.14%
2019/10/08	0	0.00	2	43.55	43.60	-2	1,423	-0.14%
2019/09/27	2	41.50	0	0.00	41.50	2	1,438	0.14%
2019/09/23	1	42.00	1	41.95	41.95	0	1,463	0.00%
2019/09/17	1	43.30	0	0.00	43.45	1	1,722	0.06%
2019/08/27	1	42.50	0	0.00	41.80	1	2,060	0.05%
2019/08/23	0	0.00	3	43.00	43.10	-3	2,017	-0.15%
2019/08/22	0	0.00	1	43.30	43.20	-1	2,021	-0.05%
2019/08/15	1.6	43.32	0	0.00	43.40	1.6	2,022	0.08%
2019/08/12	0	0.00	1	41.85	42.40	-1	1,881	-0.05%
2019/07/31	1	41.30	0	0.00	41.45	1	1,955	0.05%
2019/07/25	1	41.25	0	0.00	41.75	1	1,968	0.05%
2019/07/23	4	41.85	0	0.00	41.70	4	1,963	0.20%
2019/07/18	0	0.00	77	41.34	41.60	-77	1,987	-3.87%
2019/07/12	3	42.30	0	0.00	42.30	3	2,069	0.14%
2019/07/08	5	42.50	0	0.00	42.50	5	2,145	0.23%
2019/07/04	0	0.00	190	44.43	44.55	-190	2,199	-8.64%	大賣/鉅額交易
2019/07/02	0	0.00	3	44.00	43.90	-3	2,245	-0.13%
2019/06/27	0	0.00	103	45.13	44.80	-103	2,290	-4.50%	大賣/鉅額交易
2019/06/26	0	0.00	120	45.40	45.30	-120	2,392	-5.01%	大賣/鉅額交易
2019/06/25	0	0.00	155	44.95	46.25	-155	2,402	-6.45%	大賣/鉅額交易
2019/06/24	0	0.00	200	45.12	45.50	-200	2,274	-8.79%	大賣/鉅額交易
2019/06/21	0	0.00	216	44.56	44.40	-216	2,139	-10.09%	大賣/鉅額交易
2019/06/20	0	0.00	202	44.25	44.20	-202	2,005	-10.07%	大賣/鉅額交易
2019/06/19	2	43.15	230	43.41	43.65	-228	1,965	-11.60%	大賣/鉅額交易
2019/06/18	0	0.00	80	42.41	42.45	-80	1,891	-4.23%
2019/06/17	0	0.00	60.1	41.87	42.20	-60.1	1,881	-3.20%
2019/06/14	0	0.00	30	41.40	41.40	-30	1,879	-1.60%
2019/06/13	0	0.00	90	41.52	41.45	-90	1,904	-4.73%
2019/06/11	0	0.00	100.2	41.94	42.20	-100.2	1,914	-5.23%
2019/06/10	0	0.00	30	41.35	41.30	-30	1,893	-1.58%
2019/06/04	0	0.00	100	40.76	40.95	-100	1,909	-5.24%
2019/05/29	0	0.00	32	40.29	40.15	-32	1,882	-1.70%
2019/05/28	0	0.00	195	40.98	40.75	-195	1,887	-10.33%	大賣/鉅額交易
2019/05/27	0	0.00	80	40.53	40.75	-80	1,839	-4.35%
2019/05/16	10	40.31	1	40.30	40.30	9	1,910	0.47%
2019/05/10	0	0.00	6	40.50	40.45	-6	1,834	-0.33%
2019/05/02	100	42.75	0	0.00	42.30	100	1,797	5.56%
2019/04/26	1	41.65	0	0.00	41.65	1	1,777	0.06%
2019/04/23	12.4	42.20	0	0.00	42.20	12.4	1,757	0.71%
2019/04/17	1	42.65	0	0.00	42.80	1	1,650	0.06%
2019/04/16	2	42.75	0	0.00	42.75	2	1,628	0.12%
2019/04/11	1	43.60	0	0.00	43.50	1	1,579	0.06%
2019/04/09	1	44.20	0	0.00	44.20	1	1,492	0.07%
2019/04/08	3	44.62	0	0.00	44.60	3	1,455	0.21%
2019/04/01	32	45.80	0	0.00	45.80	32	1,361	2.35%
2019/03/29	0	0.00	4	45.70	46.60	-4	1,337	-0.30%
2019/03/27	0	0.00	0.3	47.50	47.45	-0.3	1,229	-0.03%
2019/03/14	0	0.00	5	47.12	47.25	-5	1,118	-0.45%
2019/02/26	0.4	48.50	0	0.00	48.70	0.4	1,207	0.03%
2019/02/20	50	48.20	50	48.18	48.10	0	1,227	0.00%
2019/02/15	3	46.87	0	0.00	46.80	3	1,207	0.25%
2019/02/14	0	0.00	5	46.95	46.95	-5	1,216	-0.41%
2019/01/29	0.6	46.30	0	0.00	46.40	0.6	1,201	0.05%
2019/01/24	0	0.00	1.8	46.25	46.35	-1.8	1,208	-0.15%
2019/01/22	0	0.00	60	46.01	45.80	-60	1,215	-4.94%
2019/01/10	0.8	46.90	0	0.00	47.00	0.8	1,343	0.06%
2019/01/03	0	0.00	70	44.75	45.00	-70	1,621	-4.32%
2019/01/02	0	0.00	6	44.90	44.40	-6	1,640	-0.37%
2018/12/28	0	0.00	64	44.82	44.75	-64	1,714	-3.73%
2018/12/14	0.9	47.25	0	0.00	47.25	0.9	2,400	0.04%
2018/12/13	0	0.00	9.2	47.41	47.90	-9.2	2,460	-0.37%
2018/12/10	0	0.00	16	47.10	46.80	-16	2,596	-0.62%
2018/12/05	1	48.15	1	48.55	48.50	0	2,663	0.00%
2018/12/04	0	0.00	0.9	48.55	48.60	-0.9	2,662	-0.03%
2018/12/03	0	0.00	30	49.35	48.55	-30	2,660	-1.13%
2018/11/29	0	0.00	40	48.53	48.25	-40	2,613	-1.53%
2018/11/27	0	0.00	10	47.22	47.30	-10	2,621	-0.38%
2018/11/26	1	46.75	1	47.15	47.00	0	2,633	0.00%
2018/11/22	0	0.00	13	47.95	47.15	-13	2,658	-0.49%
2018/11/21	0	0.00	45	47.79	47.85	-45	2,676	-1.68%
2018/11/20	0	0.00	41	47.47	47.45	-41	2,711	-1.51%
2018/11/15	0	0.00	2	46.08	45.85	-2	2,841	-0.07%
2018/11/13	1	44.50	0	0.00	44.60	1	2,896	0.03%
2018/11/09	0	0.00	5	43.80	43.85	-5	2,932	-0.17%
2018/11/08	0	0.00	1	44.20	44.25	-1	2,940	-0.03%
2018/11/06	0	0.00	50	43.00	42.65	-50	2,984	-1.68%
2018/10/30	1	41.80	0	0.00	41.95	1	3,054	0.03%
2018/10/25	50	42.60	0	0.00	42.05	50	3,181	1.57%
2018/10/24	10	43.50	0	0.00	43.50	10	3,242	0.31%
2018/10/22	0	0.00	0.7	44.00	44.00	-0.7	3,333	-0.02%
2018/10/19	60	43.80	3	43.75	43.85	57	3,340	1.71%
2018/10/15	150	45.80	0	0.00	45.50	150	3,301	4.54%	大買/鉅額交易
2018/10/12	170	46.51	0	0.00	46.05	170	3,288	5.17%	大買/鉅額交易
2018/10/11	617	48.83	257	48.37	45.40	360	3,248	11.08%	大買/大賣/鉅額交易
2018/10/09	0	0.00	136.7	50.84	50.40	-136.7	3,134	-4.36%	大賣/鉅額交易
2018/10/08	26	50.55	0	0.00	50.50	26	3,142	0.83%
2018/09/26	1	35.80	280	36.01	35.75	-279	3,086	-9.04%	大賣/鉅額交易
2018/09/25	23	35.69	236	35.81	35.95	-213	3,035	-7.02%	大賣/鉅額交易
2018/09/21	0	0.00	181	34.91	35.15	-181	2,902	-6.24%	大賣/鉅額交易
2018/09/20	0	0.00	161	34.81	34.70	-161	2,886	-5.58%	大賣/鉅額交易
2018/09/19	0	0.00	1	35.45	35.30	-1	2,877	-0.03%
2018/09/17	0	0.00	2.8	35.00	35.20	-2.8	2,866	-0.10%
2018/09/14	0	0.00	98	34.92	35.05	-98	2,836	-3.46%
2018/09/13	1	34.25	0	0.00	34.80	1	2,776	0.04%
2018/09/12	0	0.00	150	33.83	34.05	-150	2,740	-5.47%	大賣/鉅額交易
2018/09/11	2	33.23	150	33.43	33.80	-148	2,758	-5.37%	大賣/鉅額交易
2018/09/10	647	33.26	90	33.33	33.15	557	2,820	19.75%	大買/鉅額交易
2018/09/07	431	33.46	95	33.74	33.45	336	2,866	11.72%	大買/鉅額交易
2018/09/06	8	33.60	195	33.76	33.80	-187	2,880	-6.49%	大賣/鉅額交易
2018/09/05	0	0.00	165	33.91	33.75	-165	2,908	-5.67%	大賣/鉅額交易
2018/09/04	3	34.05	195	34.11	34.20	-192	2,911	-6.60%	大賣/鉅額交易
2018/09/03	0	0.00	146	34.30	34.10	-146	2,918	-5.00%	大賣/鉅額交易
2018/08/31	0	0.00	160	34.34	34.60	-160	2,917	-5.48%	大賣/鉅額交易
2018/08/30	0	0.00	165	34.41	34.45	-165	2,931	-5.63%	大賣/鉅額交易
2018/08/27	0	0.00	200	34.19	34.10	-200	3,138	-6.37%	大賣/鉅額交易
2018/08/24	0	0.00	68	34.35	34.30	-68	3,172	-2.14%
2018/08/22	0	0.00	12	34.50	34.40	-12	3,302	-0.36%
2018/08/21	0	0.00	3	34.40	34.45	-3	3,316	-0.09%
2018/08/17	0	0.00	4	34.35	34.30	-4	3,336	-0.12%
2018/08/16	205	34.25	7	34.41	34.30	198	3,333	5.94%	大買/鉅額交易
2018/08/15	11	34.60	36	34.31	34.30	-25	3,299	-0.76%
2018/08/14	1	33.80	0	0.00	34.00	1	3,240	0.03%
2018/08/09	0	0.00	3	34.35	33.70	-3	3,259	-0.09%
2018/08/03	1	34.15	101	33.73	34.20	-100	3,298	-3.03%	大賣/
2018/07/30	0	0.00	0.2	33.60	33.65	-0.2	3,213	-0.01%
2018/07/24	1	33.10	0	0.00	33.55	1	3,296	0.03%
2018/07/23	0	0.00	3	33.10	33.00	-3	3,290	-0.09%
2018/07/20	32	34.81	190	34.78	34.90	-158	3,248	-4.86%	大賣/鉅額交易
2018/07/19	0	0.00	3	35.10	34.90	-3	3,211	-0.09%
2018/07/18	0	0.00	1	35.05	35.00	-1	3,209	-0.03%
2018/07/17	5	34.90	0	0.00	35.00	5	3,197	0.16%
2018/07/16	0	0.00	0.7	35.00	34.95	-0.7	3,242	-0.02%
2018/07/13	0	0.00	6	35.08	35.20	-6	3,289	-0.18%
2018/07/09	3	33.98	1	34.50	34.50	2	3,609	0.06%
2018/07/06	582	33.54	0	0.00	33.50	582	3,807	15.29%	大買/鉅額交易
2018/07/05	55	34.08	0	0.00	33.80	55	3,893	1.41%
2018/07/04	0	0.00	6	34.24	34.20	-6	4,025	-0.15%
2018/07/03	7	34.46	0	0.00	34.25	7	4,200	0.17%
2018/07/02	1	34.85	0	0.00	34.70	1	4,195	0.02%
2018/06/29	1	34.70	0	0.00	35.20	1	4,203	0.02%
2018/06/27	0	0.00	5	35.10	34.70	-5	4,224	-0.12%
2018/06/25	0	0.00	175	36.00	35.65	-175	4,274	-4.09%	大賣/鉅額交易
2018/06/21	0	0.00	230	36.00	36.00	-230	4,742	-4.85%	大賣/鉅額交易
2018/06/19	0	0.00	111	36.01	35.60	-111	4,845	-2.29%	大賣/鉅額交易
2018/06/15	1	35.85	501	36.05	36.20	-500	4,892	-10.22%	大賣/鉅額交易
2018/06/14	1	35.60	61	36.00	35.70	-60	4,821	-1.24%
2018/06/13	63	36.00	500	36.05	35.80	-437	4,796	-9.11%	大賣/鉅額交易
2018/06/12	125	36.05	0	0.00	36.15	125	4,798	2.61%	大買/鉅額交易
2018/06/08	0	0.00	74	36.65	36.70	-74	4,842	-1.53%
2018/06/06	100	37.10	104	37.15	37.15	-4	4,844	-0.08%	大賣/
2018/06/05	50	36.70	62.4	36.67	36.75	-12.4	4,780	-0.26%
2018/06/04	40	36.35	3	36.40	36.45	37	4,801	0.77%
2018/05/29	20	35.70	0	0.00	35.65	20	4,747	0.42%
2018/05/21	0	0.00	52	35.63	35.80	-52	4,864	-1.07%
2018/05/18	0	0.00	2	35.65	35.35	-2	4,858	-0.04%
2018/05/10	15	35.50	0	0.00	35.55	15	5,112	0.29%
2018/05/07	0	0.00	1	35.45	35.40	-1	5,185	-0.02%
2018/05/04	53	35.24	0.2	35.10	35.10	52.8	5,199	1.02%
2018/05/02	0	0.00	1	35.65	36.00	-1	5,291	-0.02%
2018/04/27	39	35.30	0	0.00	35.55	39	5,298	0.74%
2018/04/26	0	0.00	6	35.50	35.45	-6	5,322	-0.11%
2018/04/24	1	36.00	0	0.00	36.10	1	5,321	0.02%
2018/04/20	0	0.00	5	36.30	36.45	-5	5,356	-0.09%
2018/04/19	0	0.00	3	36.10	36.25	-3	5,352	-0.06%
2018/04/18	0	0.00	1	35.90	36.00	-1	5,335	-0.02%
2018/04/17	2	35.63	4	35.59	35.60	-2	5,330	-0.04%
2018/04/12	2	36.45	44	36.15	36.20	-42	5,221	-0.80%
2018/04/11	2	35.95	0	0.00	35.80	2	5,124	0.04%
2018/04/10	0	0.00	61	35.95	35.60	-61	5,051	-1.21%
2018/04/09	0	0.00	7	35.09	35.40	-7	4,957	-0.14%
2018/04/03	33	34.00	0	0.00	34.15	33	4,786	0.69%
2018/04/02	0	0.00	5	34.20	34.10	-5	4,791	-0.10%
2018/03/30	18	34.05	4	34.35	34.10	14	4,768	0.29%
2018/03/29	0	0.00	6	34.30	34.30	-6	4,727	-0.13%
2018/03/28	7	34.21	9	34.61	34.45	-2	4,707	-0.04%
2018/03/27	63	35.94	15	35.02	34.55	48	4,635	1.04%
2018/03/23	0	0.00	2	33.65	33.90	-2	4,117	-0.05%
2018/03/22	700	34.53	0	0.00	34.00	700	4,039	17.33%	大買/鉅額交易
2018/03/19	0.3	33.80	0	0.00	33.90	0.3	3,880	0.01%
2018/03/16	1	33.90	5	33.65	33.65	-4	3,862	-0.10%
2018/03/15	5.4	33.75	52	33.76	33.90	-46.6	3,810	-1.22%
2018/03/14	0	0.00	3	33.50	33.40	-3	3,735	-0.08%
2018/03/13	0	0.00	1	33.50	33.55	-1	3,726	-0.03%
2018/03/12	0	0.00	3.5	33.64	33.70	-3.5	3,719	-0.09%
2018/03/09	0	0.00	4	33.30	33.25	-4	3,724	-0.11%
2018/03/08	3	33.55	3	33.45	33.35	0	3,730	0.00%
2018/03/07	6	33.00	0	0.00	33.20	6	3,665	0.16%
2018/03/05	5	32.62	0	0.00	32.35	5	3,664	0.14%
2018/03/02	4	32.30	1.2	32.40	32.40	2.8	3,639	0.08%
2018/03/01	0	0.00	10	32.55	32.50	-10	3,660	-0.27%
2018/02/27	50	32.35	3	32.75	32.15	47	3,672	1.28%
2018/02/26	0	0.00	52	32.84	32.80	-52	3,680	-1.41%
2018/02/23	0	0.00	14	32.37	32.25	-14	3,682	-0.38%
2018/02/21	1	31.55	1	31.40	31.65	0	4,040	0.00%
2018/02/09	51	30.11	0	0.00	30.70	51	4,500	1.13%
2018/02/07	3	31.45	0	0.00	30.85	3	4,550	0.07%
2018/02/06	20	30.78	2	30.60	30.70	18	4,537	0.40%
2018/02/05	1	32.15	0	0.00	32.45	1	4,464	0.02%
2018/02/02	300	32.92	0	0.00	32.80	300	4,430	6.77%	大買/鉅額交易
2018/01/29	500	33.73	0	0.00	33.65	500	4,610	10.85%	大買/鉅額交易
2018/01/26	0	0.00	256.4	33.60	33.65	-256.4	4,610	-5.56%	大賣/鉅額交易
2018/01/25	0	0.00	3	33.77	33.95	-3	4,586	-0.07%
2018/01/24	11	33.50	0	0.00	33.50	11	4,539	0.24%
2018/01/23	0	0.00	2	33.35	33.35	-2	4,566	-0.04%
2018/01/22	114	33.49	2	33.58	33.55	112	4,618	2.43%	大買/鉅額交易
2018/01/19	5	33.15	0	0.00	33.20	5	4,683	0.11%
2018/01/18	2	33.70	8	33.75	33.65	-6	4,640	-0.13%
2018/01/17	0	0.00	5	33.95	33.80	-5	4,614	-0.11%
2018/01/16	0	0.00	0.4	33.75	33.95	-0.4	4,600	-0.01%
2018/01/15	11	33.70	0	0.00	33.65	11	4,564	0.24%
2018/01/12	16	33.41	1	33.40	33.40	15	4,529	0.33%
2018/01/11	8	33.47	10	33.31	33.35	-2	4,519	-0.04%
2018/01/10	0	0.00	7	33.20	33.30	-7	4,495	-0.16%
2018/01/09	0	0.00	2	33.28	33.30	-2	4,468	-0.04%
2018/01/08	100	33.24	1	33.30	33.30	99	4,471	2.21%
2018/01/05	1	32.75	11	32.95	33.10	-10	4,407	-0.23%
2018/01/04	0	0.00	2	32.50	32.55	-2	4,335	-0.05%