乙盛-KY (5243)-元大券商分點個股進出

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

乙盛-KY

(5243)

可現股當沖

股價
55.6
漲跌
▼0.5
漲幅
-0.89%
成交量
1,046張
產業
上市光電類股
448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

乙盛-KY (5243)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	10	55.90	21.7	56.01	55.60	-11.7	1,757	-0.66%
2024/04/17	8	56.68	9.5	56.56	56.10	-1.5	1,744	-0.09%
2024/04/16	20	56.89	21	56.55	56.00	-1	1,742	-0.06%
2024/04/15	12	59.23	2	60.20	59.00	10	1,715	0.58%
2024/04/12	50	60.62	79	59.90	61.40	-29	1,701	-1.70%
2024/04/11	152	60.07	85.1	59.78	59.90	66.9	1,652	4.05%	大買/
2024/04/10	13	58.29	11.4	58.33	58.10	1.6	1,555	0.10%
2024/04/09	14	57.79	14.2	57.95	57.80	-0.2	1,550	-0.01%
2024/04/08	30	57.50	28.2	57.82	58.00	1.8	1,543	0.12%
2024/04/03	22	58.50	22.8	58.52	58.10	-0.8	1,542	-0.05%
2024/04/02	15	59.80	18	59.74	59.50	-3	1,524	-0.20%
2024/04/01	29	59.73	16	60.00	59.30	13	1,510	0.86%
2024/03/29	60	60.02	60	59.70	59.40	0	1,497	0.00%
2024/03/28	389	60.77	388.3	60.95	60.30	0.7	1,447	0.05%	大買/大賣/
2024/03/27	129	58.95	209.8	59.20	59.60	-80.8	1,256	-6.44%	大買/大賣/
2024/03/26	56	56.33	26.4	56.96	55.90	29.6	1,146	2.58%
2024/03/25	22	57.85	13.1	58.18	57.60	8.9	1,127	0.79%
2024/03/22	31	58.19	48.2	58.12	58.20	-17.2	1,123	-1.53%
2024/03/21	103	56.88	40	57.14	57.40	63	1,086	5.80%	大買/
2024/03/20	86	57.35	86.1	57.47	56.90	-0.1	1,058	-0.01%
2024/03/19	24	57.61	66.4	57.73	57.70	-42.4	1,005	-4.22%
2024/03/18	50	58.08	61	58.10	58.40	-11	986	-1.12%
2024/03/15	285.3	59.58	284.1	59.79	58.80	1.3	952	0.13%	大買/大賣/
2024/03/14	78	58.00	78.9	57.99	57.20	-0.9	826	-0.11%
2024/03/13	672.3	61.34	844	61.80	60.50	-171.7	783	-21.92%	大買/大賣/鉅額交易
2024/03/12	279	59.20	103	57.80	60.00	176	591	29.77%	大買/大賣/鉅額交易
2024/03/11	16	53.66	13	54.19	54.60	3	492	0.61%
2024/03/08	14	53.01	11.5	53.30	53.00	2.5	488	0.51%
2024/03/07	18	53.87	16.2	54.01	53.50	1.8	491	0.37%
2024/03/06	3	55.07	4.4	55.40	55.00	-1.4	482	-0.29%
2024/03/05	3	55.43	3	55.47	55.50	0	480	0.00%
2024/03/04	4	54.95	5	55.12	55.10	-1	480	-0.21%
2024/03/01	3	54.83	4.9	54.84	54.70	-1.9	475	-0.41%
2024/02/29	7	54.94	5.1	54.92	55.00	1.9	477	0.40%
2024/02/27	7	54.93	7.5	55.01	55.00	-0.5	479	-0.09%
2024/02/26	12	55.11	6.9	55.17	55.20	5.1	484	1.06%
2024/02/23	15	56.03	13.3	56.43	55.50	1.7	484	0.34%
2024/02/22	5	55.82	3	55.93	55.80	2	475	0.42%
2024/02/21	13	55.42	8.1	55.50	55.60	4.9	477	1.02%
2024/02/20	2	55.50	3.6	55.64	55.30	-1.6	495	-0.33%
2024/02/19	11	55.69	6	55.82	55.80	5	493	1.01%
2024/02/16	11	54.82	9.1	54.87	55.30	1.9	491	0.38%
2024/02/15	13	53.40	12.2	53.53	53.60	0.8	489	0.16%
2024/02/05	25	53.38	26.5	53.65	53.90	-1.5	484	-0.31%
2024/02/02	5	54.86	42.4	54.94	54.60	-37.4	471	-7.95%
2024/02/01	5	55.46	19.3	55.79	55.20	-14.3	465	-3.07%
2024/01/31	3	55.90	2.6	56.08	56.00	0.4	463	0.08%
2024/01/30	4	56.13	9.7	56.08	56.30	-5.7	462	-1.23%
2024/01/29	13	55.57	48.2	56.02	56.30	-35.2	460	-7.63%
2024/01/26	2	56.20	6.8	56.45	56.30	-4.8	459	-1.04%
2024/01/25	4	56.85	15.2	56.89	56.50	-11.2	456	-2.46%
2024/01/24	1	57.10	64.9	57.03	56.90	-63.9	454	-14.07%
2024/01/23	3	57.50	6	57.35	57.30	-3	467	-0.64%
2024/01/22	7	57.09	7.1	57.08	57.10	-0.1	466	-0.02%
2024/01/19	4	56.63	5	56.89	56.50	-1	465	-0.22%
2024/01/18	3	56.47	2.8	56.51	56.60	0.2	471	0.03%
2024/01/17	25	56.73	5	56.98	56.50	20	472	4.24%
2024/01/16	9	57.68	8.5	57.51	57.50	0.5	467	0.11%
2024/01/12	2	57.95	2.5	57.93	57.70	-0.5	476	-0.11%
2024/01/11	4	57.48	5.6	57.81	58.00	-1.6	481	-0.32%
2024/01/10	8	57.35	8	57.69	57.10	0	489	0.00%
2024/01/09	6	58.45	7.2	58.35	58.10	-1.2	488	-0.24%
2024/01/08	2	59.25	12.3	59.47	58.70	-10.3	490	-2.11%
2024/01/05	5	59.84	4.8	59.81	59.70	0.2	485	0.04%
2024/01/04	2	60.45	2	60.30	59.80	0	491	0.00%
2024/01/03	4	60.20	9.2	60.35	60.30	-5.2	528	-0.98%
2024/01/02	1	60.70	2.8	61.22	60.70	-1.8	528	-0.33%
2023/12/29	17	61.29	20.2	61.17	61.20	-3.2	527	-0.61%
2023/12/28	0	0.00	2.1	60.70	60.60	-2.1	517	-0.40%
2023/12/27	2	60.65	3.4	60.50	60.70	-1.4	517	-0.27%
2023/12/26	5	60.40	5.7	60.44	60.50	-0.7	519	-0.13%
2023/12/25	1	59.70	2.1	59.56	59.50	-1.1	523	-0.21%
2023/12/22	0	0.00	1.1	60.09	59.50	-1.1	531	-0.21%
2023/12/21	3	59.87	3.3	59.91	59.80	-0.3	533	-0.06%
2023/12/20	1	60.10	0	0.00	60.20	1	535	0.19%
2023/12/19	1	59.40	6.3	59.63	59.40	-5.3	538	-0.99%
2023/12/18	2	60.30	2.6	60.76	60.20	-0.6	554	-0.10%
2023/12/15	5	61.02	4	61.00	60.80	1	561	0.18%
2023/12/14	1	60.00	1.5	60.09	60.30	-0.5	582	-0.08%
2023/12/13	8	59.53	16.6	59.64	59.60	-8.6	587	-1.46%
2023/12/12	1	60.80	0.5	60.87	60.50	0.5	591	0.08%
2023/12/11	7	60.60	4	60.82	60.50	3	608	0.49%
2023/12/08	19	61.03	2	60.90	61.30	17	615	2.76%
2023/12/07	10	60.63	4.2	60.29	60.10	5.8	613	0.95%
2023/12/06	5	60.46	4.7	60.71	60.40	0.3	616	0.06%
2023/12/05	3	60.80	4	61.37	60.80	-1	617	-0.17%
2023/12/04	2	61.40	1.1	61.61	61.80	0.9	632	0.15%
2023/12/01	3	60.87	4.2	60.87	60.80	-1.2	636	-0.19%
2023/11/30	0	0.00	0.8	60.85	60.70	-0.8	644	-0.12%
2023/11/29	4	60.70	3.2	60.74	60.60	0.8	666	0.13%
2023/11/28	1	60.30	1.5	60.62	60.50	-0.5	677	-0.07%
2023/11/27	4	59.60	3.8	59.88	59.50	0.2	689	0.04%
2023/11/24	1	60.50	1	60.41	60.40	0	696	0.00%
2023/11/23	9	61.33	10	60.71	60.70	-1	708	-0.15%
2023/11/22	5	61.00	8.2	60.63	60.50	-3.2	721	-0.44%
2023/11/21	2	60.50	0.8	60.50	60.20	1.2	746	0.16%
2023/11/20	3.1	60.30	4	60.50	60.30	-1	757	-0.13%
2023/11/17	9	60.76	10.1	60.88	60.50	-1.1	761	-0.15%
2023/11/16	1	59.50	2.3	59.43	59.50	-1.3	778	-0.16%
2023/11/15	10	59.39	1.2	59.41	59.20	8.8	791	1.12%
2023/11/14	6	58.97	1	59.10	59.10	5	801	0.62%
2023/11/13	4	58.10	5	57.70	58.20	-1	803	-0.12%
2023/11/10	5	57.22	5.8	57.71	57.20	-0.8	809	-0.10%
2023/11/09	5	57.92	16	57.76	57.80	-11	820	-1.34%
2023/11/08	4	57.65	3.6	57.96	57.80	0.4	836	0.04%
2023/11/03	9	57.71	7.1	57.91	57.70	1.9	898	0.22%
2023/11/02	4	57.63	6	57.75	57.80	-2	949	-0.21%
2023/11/01	3	56.80	5	56.90	56.80	-2	964	-0.21%
2023/10/31	11	57.60	21.1	58.12	56.60	-10.1	971	-1.04%
2023/10/30	4	57.88	3	57.93	57.80	1	989	0.10%
2023/10/26	6	57.98	10.6	58.18	57.40	-4.6	1,019	-0.45%
2023/10/25	1	59.00	1	59.00	59.00	0	1,025	0.00%
2023/10/24	2	58.00	2	58.40	58.40	0	1,040	0.00%
2023/10/23	1	58.20	2	58.50	58.30	-1	1,069	-0.09%
2023/10/20	4	58.20	5	58.56	58.60	-1	1,134	-0.09%
2023/10/19	3	58.93	2.3	58.97	59.10	0.7	1,167	0.06%
2023/10/18	11	59.69	4	59.93	59.60	7	1,187	0.59%
2023/10/17	1	61.10	6	60.48	60.70	-5	1,191	-0.42%
2023/10/16	6	59.78	9.6	59.90	60.00	-3.6	1,207	-0.29%
2023/10/13	1	61.30	6	61.10	60.80	-5	1,236	-0.40%
2023/10/12	1	59.80	8	60.54	61.30	-7	1,261	-0.55%
2023/10/11	43	60.30	58.5	61.10	59.70	-15.5	1,275	-1.22%
2023/10/06	3	63.60	3.8	63.95	63.60	-0.8	1,269	-0.06%
2023/10/05	6	64.48	6	64.50	64.20	0	1,306	0.00%
2023/10/04	3	63.43	8	63.43	63.50	-5	1,354	-0.37%
2023/10/03	1	64.20	1.1	65.26	64.20	-0.1	1,462	0.00%
2023/10/02	7	64.76	2	64.65	64.60	5	1,508	0.33%
2023/09/28	4	63.30	4	63.43	63.70	0	1,607	0.00%
2023/09/27	2	63.15	23.7	63.22	63.10	-21.7	1,788	-1.21%
2023/09/26	3	64.23	19	64.46	64.10	-16	1,920	-0.83%
2023/09/25	1	64.60	0	0.00	65.00	1	1,957	0.05%
2023/09/22	5	64.00	11.1	64.26	64.40	-6.1	1,965	-0.31%
2023/09/21	13	64.68	87.4	64.49	64.30	-74.4	1,975	-3.77%
2023/09/20	3	66.30	16	66.33	66.30	-13	1,967	-0.66%
2023/09/19	14	67.14	25.7	67.21	66.80	-11.7	2,014	-0.58%
2023/09/18	3	67.53	14	66.92	66.80	-11	2,015	-0.55%
2023/09/15	11	67.20	15.2	67.13	67.00	-4.2	2,036	-0.21%
2023/09/14	72	67.78	3.2	67.99	68.00	68.8	2,050	3.35%
2023/09/13	10	66.82	4	66.83	66.50	6	2,070	0.29%
2023/09/12	3	65.77	2	66.00	65.80	1	2,091	0.05%
2023/09/11	2	65.00	63.4	65.00	64.90	-61.4	2,153	-2.85%
2023/09/08	4	66.53	23	66.27	66.10	-19	2,235	-0.85%
2023/09/07	9	67.99	26.2	67.92	67.30	-17.2	2,302	-0.75%
2023/09/06	33	67.83	8	67.63	67.70	25	2,354	1.06%
2023/09/05	10	67.37	1	66.70	67.50	9	2,417	0.37%
2023/09/04	85	66.78	3	66.47	66.30	82	2,485	3.30%
2023/09/01	1	66.00	2	65.60	65.60	-1	2,544	-0.04%
2023/08/31	9	65.14	10	65.12	65.50	-1	2,592	-0.04%
2023/08/30	4	64.25	4	64.55	64.60	0	2,679	0.00%
2023/08/29	2	62.85	12.1	62.68	63.20	-10.1	2,796	-0.36%
2023/08/28	2	65.60	22.1	64.87	64.80	-20.1	2,928	-0.69%
2023/08/25	8	65.99	7	66.11	65.90	1	3,340	0.03%
2023/08/24	4	65.58	34	65.03	65.20	-30	3,503	-0.86%
2023/08/23	6	65.00	69	64.91	64.90	-63	3,571	-1.76%
2023/08/22	6	65.90	122	64.52	64.50	-116	3,776	-3.07%	大賣/鉅額交易
2023/08/21	3	66.47	147	65.87	65.90	-144	4,083	-3.53%	大賣/鉅額交易
2023/08/18	9	66.80	6.1	67.08	66.30	2.9	4,199	0.07%
2023/08/17	35	67.21	5	66.70	67.20	30	4,394	0.68%
2023/08/16	1	66.40	2	66.05	66.00	-1	5,079	-0.02%
2023/08/15	6	66.10	6	66.22	66.00	0	5,581	0.00%
2023/08/14	12	65.25	30	65.20	65.60	-18	5,668	-0.32%
2023/08/11	5	66.96	6	66.87	66.20	-1	5,764	-0.02%
2023/08/10	13	66.44	110	65.92	66.00	-97	5,791	-1.68%	大賣/
2023/08/09	14	67.54	22	68.13	67.70	-8	5,768	-0.14%
2023/08/08	34	69.43	120.5	68.81	68.50	-86.5	5,748	-1.51%	大賣/
2023/08/07	3	71.20	6	71.13	71.40	-3	5,718	-0.05%
2023/08/04	1	70.00	3	70.70	70.80	-2	5,706	-0.04%
2023/08/02	7	70.83	62.3	70.16	70.50	-55.3	5,716	-0.97%
2023/08/01	6	71.97	34	71.52	72.00	-28	5,696	-0.49%
2023/07/31	7	72.01	4.9	72.03	71.40	2.1	5,695	0.04%
2023/07/28	5	71.90	5	71.96	71.90	0	5,683	0.00%
2023/07/27	6	72.32	21	72.17	72.40	-15	5,682	-0.26%
2023/07/26	18	72.08	51	72.01	71.50	-33	5,680	-0.58%
2023/07/25	96	73.39	69	73.11	73.30	27	5,664	0.48%
2023/07/24	40	71.87	20	71.47	72.80	20	5,619	0.36%
2023/07/21	28	72.63	18	72.18	72.10	10	5,602	0.18%
2023/07/20	7	72.60	112	72.70	72.70	-105	5,627	-1.87%	大賣/鉅額交易
2023/07/19	6	72.30	26	72.00	71.90	-20	5,664	-0.35%
2023/07/18	33	73.68	67	73.79	73.20	-34	5,800	-0.59%
2023/07/17	50	76.03	9.6	76.05	75.30	40.4	6,004	0.67%
2023/07/14	18	74.71	12	74.60	74.70	6	6,185	0.10%
2023/07/13	17	75.01	263	75.12	74.50	-246	6,208	-3.96%	大賣/鉅額交易
2023/07/12	26	74.36	23.3	74.44	74.60	2.7	6,193	0.04%
2023/07/11	56	75.17	37	75.06	74.50	19	6,192	0.31%
2023/07/10	124	76.70	242.8	76.56	75.00	-118.8	6,172	-1.92%	大買/大賣/鉅額交易
2023/07/07	57	80.34	91.8	80.52	79.90	-34.8	6,082	-0.57%
2023/07/06	89	84.27	90	84.65	82.00	-1	6,093	-0.02%
2023/07/05	460	85.24	146.8	85.66	84.40	313.2	6,027	5.20%	大買/大賣/鉅額交易
2023/07/04	382	82.98	117	82.80	83.40	265	5,876	4.51%	大買/大賣/鉅額交易
2023/07/03	91	81.12	12.2	80.56	80.60	78.8	5,771	1.37%
2023/06/30	0	0.00	1	78.80	78.80	-1	5,780	-0.02%
2023/06/29	10	79.13	3	79.07	78.50	7	5,902	0.12%
2023/06/28	14	79.44	4	79.38	79.00	10	6,199	0.16%
2023/06/27	32	78.93	63	79.79	79.00	-31	6,225	-0.50%
2023/06/26	6	81.73	48	81.76	81.60	-42	6,203	-0.68%
2023/06/21	38	83.23	14	83.14	83.10	24	6,219	0.39%
2023/06/20	14	81.91	14	81.77	81.90	0	6,199	0.00%
2023/06/19	4	82.83	3	83.53	82.70	1	6,182	0.02%
2023/06/16	36	82.74	18	82.79	82.50	18	6,149	0.29%
2023/06/15	55	81.94	55	82.28	83.00	0	6,121	0.00%
2023/06/14	39	83.00	36.1	84.13	82.30	2.9	6,077	0.05%
2023/06/13	47	85.83	30	85.13	84.40	17	5,998	0.28%
2023/06/12	39	85.68	39	85.98	84.60	0	5,927	0.00%
2023/06/09	42	85.67	39	86.02	85.50	3	5,863	0.05%
2023/06/08	61	84.97	162	84.97	84.10	-101	5,799	-1.74%	大賣/鉅額交易
2023/06/07	28	87.00	33	87.85	86.70	-5	5,738	-0.09%
2023/06/06	42	87.72	55.7	87.97	87.90	-13.7	5,686	-0.24%
2023/06/05	158	89.93	112.4	90.19	88.70	45.6	5,666	0.81%	大買/大賣/
2023/06/02	90	88.27	102.5	88.39	89.60	-12.5	5,592	-0.22%	大賣/
2023/06/01	172	88.96	277.6	88.82	89.30	-105.6	5,486	-1.92%	大買/大賣/鉅額交易
2023/05/31	906.1	88.75	719.6	88.60	88.90	186.5	5,347	3.49%	大買/大賣/鉅額交易
2023/05/30	313	85.64	280.5	85.49	83.70	32.5	4,920	0.66%	大買/大賣/
2023/05/29	74	83.89	54.4	83.82	83.70	19.6	4,738	0.41%
2023/05/26	258	84.19	399.3	84.87	82.60	-141.3	4,676	-3.02%	大買/大賣/鉅額交易
2023/05/25	694	86.68	673.6	86.41	86.80	20.4	4,519	0.45%	大買/大賣/
2023/05/24	132	83.76	133.1	83.71	83.80	-1.1	4,189	-0.03%	大買/大賣/
2023/05/23	171.1	82.68	425.4	82.69	83.00	-254.3	4,085	-6.22%	大買/大賣/鉅額交易
2023/05/22	1,220	81.19	892.3	80.91	82.50	327.8	3,887	8.43%	大買/大賣/鉅額交易
2023/05/19	507	75.33	315.2	75.00	77.80	191.9	3,202	5.99%	大買/大賣/鉅額交易
2023/05/18	96	70.48	133	70.60	70.80	-37	2,713	-1.36%	大賣/
2023/05/17	232	69.96	17.1	69.67	70.40	214.9	2,618	8.21%	大買/鉅額交易
2023/05/16	20	67.42	3	67.13	67.50	17	2,507	0.68%
2023/05/15	5	65.44	4	65.48	65.80	1	2,477	0.04%
2023/05/12	1	64.70	1	64.90	65.80	0	2,477	0.00%
2023/05/11	19	66.06	45	66.68	65.10	-26	2,476	-1.05%
2023/05/10	0	0.00	0.1	66.90	65.90	-0.1	2,463	-0.01%
2023/05/09	7	64.93	6.4	64.96	65.50	0.6	2,485	0.02%
2023/05/08	1	67.30	0	0.00	66.50	1	2,483	0.04%
2023/05/05	2	66.25	2	66.40	66.40	0	2,482	0.00%
2023/05/04	1	66.00	1	65.80	65.90	0	2,489	0.00%
2023/05/03	1	65.70	0.2	66.03	65.50	0.8	2,502	0.03%
2023/05/02	11	65.94	5.4	65.62	66.00	5.6	2,513	0.22%
2023/04/28	2	65.05	1.9	65.45	65.40	0.1	2,541	0.00%
2023/04/27	18	64.55	19.3	64.80	64.40	-1.3	2,531	-0.05%
2023/04/26	38	64.50	20.7	64.34	65.20	17.3	2,512	0.69%
2023/04/25	23	64.35	71.6	64.50	63.80	-48.6	2,500	-1.94%
2023/04/24	37	66.41	69.7	66.28	65.90	-32.7	2,452	-1.33%
2023/04/21	46	70.12	175.7	69.90	67.00	-129.7	2,405	-5.39%	大賣/鉅額交易
2023/04/20	336	72.49	49.5	72.91	71.40	286.5	2,254	12.71%	大買/鉅額交易
2023/04/19	122	72.37	108.1	71.88	69.80	13.9	2,016	0.69%	大買/大賣/
2023/04/18	32	67.58	1.4	67.13	68.20	30.6	1,813	1.69%
2023/04/17	2	66.70	5.2	67.07	67.10	-3.2	1,770	-0.18%
2023/04/14	5	67.22	7.3	67.09	66.90	-2.3	1,750	-0.13%
2023/04/13	4	66.75	8	66.71	66.60	-4	1,713	-0.23%
2023/04/12	4	66.83	38.2	66.77	66.70	-34.2	1,685	-2.03%
2023/04/11	52	66.94	9	66.78	66.70	43	1,672	2.57%
2023/04/10	29	66.29	7.7	66.23	66.00	21.3	1,625	1.31%
2023/04/07	9	65.43	31.5	65.15	65.10	-22.5	1,595	-1.41%
2023/04/06	6	66.57	22.7	65.99	65.90	-16.7	1,565	-1.06%
2023/03/31	17	65.75	44	65.69	65.80	-27	1,537	-1.76%
2023/03/30	113	65.91	185	66.01	66.10	-72	1,499	-4.80%	大買/大賣/
2023/03/29	506	66.75	224.9	66.86	67.10	281.1	1,398	20.11%	大買/大賣/鉅額交易
2023/03/28	34	63.99	9.6	63.60	63.50	24.4	1,103	2.22%
2023/03/27	10	63.30	10	63.58	63.20	0	1,071	0.00%
2023/03/24	4	64.18	14	63.93	64.40	-10	1,047	-0.95%
2023/03/23	1	63.20	9	63.00	62.80	-8	1,009	-0.79%
2023/03/22	8	63.08	1	63.10	63.00	7	1,007	0.69%
2023/03/21	2	62.55	0	0.00	62.60	2	1,004	0.20%
2023/03/17	2	62.50	2	62.30	62.10	0	1,029	0.00%
2023/03/16	2	60.30	1.4	60.56	60.20	0.6	1,031	0.06%
2023/03/15	1	60.60	19	60.88	60.60	-18	1,059	-1.70%
2023/03/14	3	60.97	4.6	60.92	60.90	-1.6	1,096	-0.14%
2023/03/13	7	60.59	30.8	60.78	61.50	-23.8	1,218	-1.95%
2023/03/10	1	61.50	7.1	61.48	61.50	-6.1	1,472	-0.41%
2023/03/09	9	63.28	25.1	64.32	63.00	-16.1	1,498	-1.07%
2023/03/08	12	64.33	9.3	64.30	64.40	2.7	1,486	0.18%
2023/03/07	5	63.78	6	63.73	63.70	-1	1,467	-0.07%
2023/03/06	48	63.51	7	63.67	63.50	41	1,445	2.84%
2023/03/03	0	0.00	0.1	62.60	62.30	-0.1	1,433	-0.01%
2023/03/02	1	62.30	11.3	62.58	62.20	-10.3	1,434	-0.72%
2023/03/01	3	62.47	22.1	62.63	62.60	-19.1	1,437	-1.33%
2023/02/24	14	63.14	43.9	63.01	62.50	-29.9	1,436	-2.08%
2023/02/23	9	63.42	9	63.53	63.20	0	1,471	0.00%
2023/02/22	1	61.50	4.7	61.80	61.40	-3.7	1,435	-0.26%
2023/02/21	3	62.67	5	62.38	62.50	-2	1,448	-0.14%
2023/02/20	1	62.00	5	61.68	61.80	-4	1,444	-0.28%
2023/02/17	2	61.45	1	61.10	61.50	1	1,446	0.07%
2023/02/16	2	62.30	0	0.00	62.00	2	1,457	0.14%
2023/02/15	3	60.77	0	0.00	60.80	3	1,468	0.20%
2023/02/14	0	0.00	0	61.10	60.50	0	1,483	0.00%
2023/02/13	0	0.00	15	60.61	60.40	-15	1,522	-0.99%
2023/02/10	2	61.85	7	61.33	61.00	-5	1,549	-0.32%
2023/02/09	0	0.00	5	61.52	61.50	-5	1,564	-0.32%
2023/02/08	0	0.00	3.3	61.14	61.30	-3.3	1,570	-0.21%
2023/02/07	4	61.53	17	61.70	61.50	-13	1,562	-0.83%
2023/02/06	23	61.66	0	0.00	61.70	23	1,547	1.49%
2023/02/03	3	60.87	1	60.80	60.80	2	1,539	0.13%
2023/02/02	9	61.57	3	61.43	61.60	6	1,536	0.39%
2023/02/01	2	61.20	0	0.00	61.00	2	1,533	0.13%
2023/01/31	6	60.83	7	60.91	60.80	-1	1,556	-0.06%
2023/01/30	15	60.23	2	60.30	60.10	13	1,559	0.83%
2023/01/16	3	56.90	7.4	56.79	56.80	-4.4	1,587	-0.28%
2023/01/13	1	57.20	14.6	57.13	57.00	-13.6	1,627	-0.84%
2023/01/12	1	57.80	0.8	58.18	57.60	0.2	1,666	0.01%
2023/01/11	0	0.00	0.1	59.10	58.50	-0.1	1,739	0.00%
2023/01/10	0	0.00	4	58.60	58.90	-4	1,891	-0.21%
2023/01/09	4	58.40	2	58.40	58.50	2	1,993	0.10%
2023/01/05	0	0.00	7.2	58.17	57.90	-7.2	2,179	-0.33%
2023/01/04	0	0.00	1	57.90	58.10	-1	2,255	-0.04%
2023/01/03	0	0.00	10	57.62	57.70	-10	2,310	-0.43%
2022/12/30	1	57.50	11.2	57.58	57.50	-10.2	2,359	-0.43%
2022/12/29	0	0.00	1	57.40	57.30	-1	2,461	-0.04%
2022/12/28	5	57.78	28.8	58.08	57.70	-23.8	2,615	-0.91%
2022/12/27	0	0.00	13	59.08	59.10	-13	2,645	-0.49%
2022/12/26	1	58.70	3	58.97	58.70	-2	2,662	-0.08%
2022/12/23	0	0.00	8	58.58	59.30	-8	2,686	-0.30%
2022/12/22	3	59.40	4.1	59.20	59.00	-1.1	2,724	-0.04%
2022/12/21	17	59.75	8	58.96	58.30	9	2,748	0.33%
2022/12/20	17	59.58	8.7	59.16	58.20	8.3	2,731	0.30%
2022/12/19	20	60.09	3	59.80	59.50	17	2,741	0.62%
2022/12/16	1	59.80	9	60.07	59.70	-8	2,750	-0.29%
2022/12/15	13	61.15	3	61.03	60.90	10	2,747	0.36%
2022/12/14	9	61.07	2	61.30	61.30	7	2,748	0.25%
2022/12/12	1	61.00	0	0.00	61.10	1	2,743	0.04%
2022/12/09	7	61.26	5.9	61.50	60.90	1.1	2,751	0.04%
2022/12/08	3.1	62.07	6.4	62.42	62.00	-3.3	2,743	-0.12%
2022/12/07	15	62.47	7.3	62.37	61.90	7.7	2,730	0.28%
2022/12/06	13	63.82	40	64.00	63.70	-27	2,716	-0.99%
2022/12/05	26	65.41	53	65.10	65.00	-27	2,693	-1.00%
2022/12/02	74	65.37	37	64.92	64.60	37	2,615	1.41%
2022/12/01	3	61.13	10	61.32	61.30	-7	2,369	-0.29%
2022/11/30	10	59.90	3.4	59.71	59.80	6.6	2,338	0.28%
2022/11/29	0	0.00	0.1	59.50	59.60	-0.1	2,363	0.00%
2022/11/28	0	0.00	6	57.67	58.10	-6	2,366	-0.25%
2022/11/25	1.1	58.00	8.1	57.99	57.70	-7	2,454	-0.29%
2022/11/24	3	58.10	0.6	58.10	58.30	2.4	2,486	0.10%
2022/11/23	1	58.10	0.9	58.11	57.70	0.1	2,497	0.00%
2022/11/22	14	57.81	17.3	57.68	57.60	-3.3	2,541	-0.13%
2022/11/21	8	57.81	39.1	58.02	57.80	-31.1	2,580	-1.21%
2022/11/18	1.1	61.61	0.1	60.50	60.20	1	2,545	0.04%
2022/11/17	0	61.10	0	0.00	61.40	0	2,534	0.00%
2022/11/16	27	60.84	13.1	60.43	60.40	13.9	2,519	0.55%
2022/11/15	0	0.00	3	61.03	61.20	-3	2,518	-0.12%
2022/11/14	7	61.33	1	61.20	61.20	6	2,522	0.24%
2022/11/11	6	60.55	8	61.01	60.20	-2	2,513	-0.08%
2022/11/10	2	60.75	1.1	60.72	60.60	1	2,497	0.04%
2022/11/09	4.4	60.87	8	61.36	60.70	-3.6	2,498	-0.14%
2022/11/08	6	60.98	5.9	60.90	60.60	0.1	2,481	0.00%
2022/11/07	17	60.79	11.1	60.71	60.70	5.9	2,465	0.24%
2022/11/04	4	60.08	10.1	60.20	60.30	-6.1	2,498	-0.24%
2022/11/03	1	60.10	2.1	59.66	59.80	-1.1	2,501	-0.04%
2022/11/02	2	59.65	0.4	59.85	60.00	1.6	2,527	0.06%
2022/11/01	1	59.40	0.1	59.47	59.10	0.9	2,530	0.03%
2022/10/31	4	59.45	1.3	58.99	58.90	2.7	2,540	0.11%
2022/10/28	6.3	59.53	28.1	59.45	58.80	-21.8	2,577	-0.84%
2022/10/27	42	60.04	1.2	58.66	60.40	40.8	2,593	1.57%
2022/10/26	22	59.05	13.1	58.32	57.80	8.9	2,621	0.34%
2022/10/25	28	60.38	13	59.88	59.50	15	2,630	0.57%
2022/10/24	30	61.51	24	61.10	60.40	6	2,673	0.22%
2022/10/21	82	59.92	0	0.00	60.40	82	2,662	3.08%
2022/10/20	4	58.95	24.2	59.51	59.50	-20.2	2,674	-0.76%
2022/10/19	16	61.64	50.9	61.57	61.00	-34.9	2,741	-1.27%
2022/10/18	20.2	63.78	9.3	64.50	63.00	10.9	2,882	0.38%
2022/10/17	71	63.24	65.2	63.02	65.50	5.8	2,872	0.20%
2022/10/14	105.1	63.01	8.5	63.12	63.80	96.6	2,784	3.47%	大買/
2022/10/13	10.4	60.20	72.7	61.06	59.80	-62.3	2,724	-2.29%
2022/10/12	28.6	63.44	28.2	62.60	63.30	0.4	2,674	0.01%
2022/10/11	64	64.34	24	62.62	63.70	40	2,671	1.50%
2022/10/07	8	65.40	27	64.01	65.40	-19	2,647	-0.72%
2022/10/06	18.2	64.64	43	63.91	64.50	-24.8	2,632	-0.94%
2022/10/05	91	64.28	32.2	62.93	63.30	58.8	2,561	2.30%
2022/10/04	65.4	61.52	4.1	60.72	61.80	61.3	2,425	2.53%
2022/10/03	4	59.10	5	59.28	58.50	-1	2,422	-0.04%
2022/09/30	10	59.90	8	57.90	60.20	2	2,428	0.08%
2022/09/29	7.4	59.36	9.4	59.25	59.60	-1.9	2,420	-0.08%
2022/09/28	7.3	57.04	3.8	57.26	56.20	3.5	2,390	0.15%
2022/09/27	4.5	57.01	2.5	56.95	57.60	2	2,376	0.08%
2022/09/26	1	57.60	13.1	57.39	56.50	-12.1	2,389	-0.51%
2022/09/23	2	60.95	3.6	60.81	60.00	-1.6	2,411	-0.07%
2022/09/22	2.5	61.06	6	61.03	61.70	-3.5	2,442	-0.14%
2022/09/21	1	61.30	7.4	61.19	61.50	-6.4	2,492	-0.26%
2022/09/20	0	61.99	27.7	61.41	61.60	-27.7	2,537	-1.09%
2022/09/19	1	61.80	6.3	61.76	61.60	-5.3	2,596	-0.21%
2022/09/16	0	0.00	6	62.55	62.30	-6	2,643	-0.23%
2022/09/15	0	0.00	6.2	63.70	63.20	-6.2	2,642	-0.23%
2022/09/14	0	0.00	16	63.60	64.30	-16	2,635	-0.61%
2022/09/13	0.3	64.60	59	64.18	64.60	-58.7	2,640	-2.22%
2022/09/12	13	64.14	17	64.45	64.10	-4	2,644	-0.15%
2022/09/08	79	63.73	1	63.20	64.20	78	2,648	2.95%
2022/09/07	1.1	61.87	22.2	61.19	61.80	-21.1	2,624	-0.80%
2022/09/06	8	61.30	16.1	61.79	61.30	-8.1	2,624	-0.31%
2022/09/05	6	62.72	42.4	62.35	61.70	-36.4	2,630	-1.38%
2022/09/02	9	63.46	10.3	64.29	63.50	-1.3	2,610	-0.05%
2022/09/01	20	63.94	40.6	64.63	63.40	-20.6	2,615	-0.79%
2022/08/31	13	62.61	9.2	62.81	63.00	3.8	2,545	0.15%
2022/08/30	8	62.88	2.7	62.67	62.60	5.3	2,556	0.21%
2022/08/29	18	63.50	45.8	63.55	62.60	-27.8	2,551	-1.09%
2022/08/26	12	67.36	379	67.27	66.60	-367	2,521	-14.56%	大賣/鉅額交易
2022/08/25	4	68.95	2.1	68.79	69.00	1.9	2,506	0.08%
2022/08/24	0	0.00	0.8	67.74	67.30	-0.8	2,589	-0.03%
2022/08/23	0	0.00	0.2	67.90	67.50	-0.2	2,738	-0.01%
2022/08/22	0.8	67.73	1.1	67.93	68.10	-0.2	2,785	-0.01%
2022/08/19	3	68.80	1	69.00	68.30	2	2,888	0.07%
2022/08/18	1.2	68.85	0	0.00	69.00	1.2	2,980	0.04%
2022/08/17	0	68.70	0	0.00	68.70	0	3,035	0.00%
2022/08/16	0	0.00	2	69.60	69.30	-2	3,029	-0.07%
2022/08/15	12	69.01	0	0.00	69.00	12	3,033	0.40%
2022/08/12	37.1	68.72	7	67.80	68.60	30.1	3,039	0.99%
2022/08/11	3	68.50	1.1	68.87	68.20	1.9	3,030	0.06%
2022/08/10	7	68.10	13	68.02	68.10	-6	2,982	-0.20%
2022/08/09	6	68.32	21.6	67.60	68.30	-15.6	2,966	-0.53%
2022/08/08	1	66.30	2	66.02	66.90	-1	2,944	-0.03%
2022/08/05	16	67.00	0.3	67.10	66.80	15.7	2,946	0.53%
2022/08/04	14	66.04	47.7	65.85	66.00	-33.7	2,946	-1.14%
2022/08/03	15	67.70	2	67.40	67.50	13	2,905	0.45%
2022/08/02	4	67.12	23	66.99	67.10	-19	2,879	-0.66%
2022/08/01	1	70.10	8	70.03	69.40	-7	2,827	-0.25%
2022/07/29	2	70.50	36	69.79	70.30	-34	2,802	-1.21%
2022/07/28	7	71.63	6	70.90	71.00	1	2,767	0.04%
2022/07/27	20	71.21	95	69.90	71.50	-75	2,773	-2.70%
2022/07/26	7	71.11	118	70.22	69.90	-111	2,721	-4.08%	大賣/鉅額交易
2022/07/25	242	71.34	149	68.42	71.10	93	2,612	3.56%	大買/大賣/
2022/07/22	216.8	69.02	36.2	68.50	68.90	180.6	2,404	7.51%	大買/鉅額交易
2022/07/21	7.2	67.87	0	0.00	67.30	7.2	2,284	0.31%
2022/07/20	7.3	67.18	52	67.29	67.20	-44.7	2,274	-1.96%
2022/07/19	52	68.06	23	67.92	68.00	29	2,266	1.28%
2022/07/18	18.1	67.24	2.1	66.90	67.30	16	2,283	0.70%
2022/07/15	3	66.63	25	66.68	66.70	-22	2,409	-0.91%
2022/07/14	18	66.19	24	65.61	66.70	-6	2,564	-0.23%
2022/07/13	37	65.64	8	66.20	65.40	29	2,550	1.14%
2022/07/12	19	63.89	13	63.85	63.60	6	2,518	0.24%
2022/07/11	20	64.62	12.3	63.18	64.40	7.7	2,492	0.31%
2022/07/08	6	63.43	12.3	62.73	62.70	-6.3	2,457	-0.25%
2022/07/07	17.3	60.42	9.9	60.04	61.30	7.4	2,429	0.31%
2022/07/06	4	59.55	8.1	59.57	59.00	-4.1	2,411	-0.17%
2022/07/05	19.2	59.68	7.4	59.00	60.30	11.8	2,410	0.49%
2022/07/04	11	59.24	11.9	58.80	58.70	-0.9	2,403	-0.04%
2022/07/01	19	61.83	36.5	61.50	59.90	-17.5	2,382	-0.73%
2022/06/30	3	66.57	3.7	65.96	64.90	-0.7	2,337	-0.03%
2022/06/29	2	67.65	9.1	67.10	67.90	-7.1	2,294	-0.31%
2022/06/28	17	66.99	0	0.00	67.30	17	2,241	0.76%
2022/06/27	29	67.00	6	65.77	66.80	23	2,210	1.04%
2022/06/24	53	64.95	4.3	65.04	65.50	48.7	2,147	2.27%
2022/06/23	15	62.50	0.4	62.32	62.30	14.6	2,099	0.70%
2022/06/22	21	62.04	0.1	63.29	61.50	21	2,091	1.00%
2022/06/21	41.3	63.07	2	61.80	63.40	39.3	2,093	1.88%
2022/06/20	6.7	62.06	64.1	63.82	60.70	-57.4	2,084	-2.75%
2022/06/17	18	64.37	49	64.20	63.90	-31	2,061	-1.50%
2022/06/16	6	65.74	50.1	66.16	64.30	-44.1	2,047	-2.15%
2022/06/15	4	65.75	22	65.91	65.30	-18	2,027	-0.89%
2022/06/14	4	65.80	41	66.05	66.30	-37	2,017	-1.83%
2022/06/13	4	65.72	2	65.80	65.60	2	1,995	0.10%
2022/06/10	11	66.70	79	66.45	66.70	-68	1,974	-3.44%
2022/06/09	29.1	66.41	62	66.12	66.40	-32.9	1,944	-1.69%
2022/06/08	14	66.50	15	67.03	65.60	-1	1,922	-0.05%
2022/06/07	16	65.88	20.4	65.89	66.10	-4.4	1,879	-0.24%
2022/06/06	32	65.47	22.1	65.19	65.50	9.9	1,869	0.53%
2022/06/02	46	66.17	32.1	65.76	66.10	13.9	1,854	0.75%
2022/06/01	25	66.66	85.8	66.63	66.00	-60.8	1,832	-3.32%
2022/05/31	142.1	67.17	16	66.39	67.00	126.1	1,741	7.24%	大買/鉅額交易
2022/05/30	142	64.81	24	65.10	64.80	118	1,587	7.44%	大買/鉅額交易
2022/05/27	45	64.55	20.1	64.34	64.40	24.9	1,533	1.62%
2022/05/26	179	63.48	27	63.12	62.90	152	1,410	10.78%	大買/鉅額交易
2022/05/25	16.4	61.88	41	62.41	62.20	-24.6	1,310	-1.88%
2022/05/24	15	60.60	0	0.00	59.70	15	1,257	1.19%
2022/05/23	20	61.10	5	61.40	60.70	15	1,249	1.20%
2022/05/20	5	61.18	3	60.90	60.40	2	1,229	0.16%
2022/05/19	10	58.54	0	58.20	59.10	10	1,202	0.83%
2022/05/18	17	59.09	3	59.30	58.60	14	1,197	1.17%
2022/05/17	9	58.37	5	58.40	58.40	4	1,200	0.33%
2022/05/16	25	58.40	4	58.03	57.30	21	1,199	1.75%
2022/05/13	2	57.90	3	58.37	58.40	-1	1,189	-0.08%
2022/05/12	5	58.70	3.9	58.38	57.10	1.1	1,177	0.09%
2022/05/11	0	0.00	10	58.20	57.90	-10	1,161	-0.86%
2022/05/10	0	0.00	1.1	56.47	58.40	-1.1	1,160	-0.09%
2022/05/09	8	59.51	9.7	58.85	58.00	-1.7	1,156	-0.15%
2022/05/06	3	60.67	7.9	59.48	61.10	-4.9	1,145	-0.43%
2022/05/05	10	61.72	17.1	61.45	60.80	-7.1	1,137	-0.63%
2022/05/04	31	61.78	12.1	61.75	61.50	18.9	1,119	1.69%
2022/05/03	0	57.80	5.3	57.70	58.10	-5.3	1,073	-0.49%
2022/04/29	1	57.60	0.4	58.04	58.10	0.6	1,078	0.06%
2022/04/28	0	0.00	9.3	57.39	57.10	-9.3	1,079	-0.86%
2022/04/27	4	56.90	46.6	57.18	57.40	-42.6	1,074	-3.97%
2022/04/26	1	60.40	22	60.21	59.80	-21	1,056	-1.99%
2022/04/25	3.3	60.98	54.6	61.30	60.10	-51.3	1,049	-4.88%
2022/04/22	11	64.40	30.6	64.55	63.60	-19.6	1,020	-1.92%
2022/04/21	37	67.65	379	68.32	64.20	-342	976	-35.03%	大賣/鉅額交易
2022/04/20	452	66.57	23.2	65.36	66.40	428.8	780	54.92%	大買/鉅額交易
2022/04/19	16	61.20	11.1	60.59	61.40	4.9	619	0.79%
2022/04/18	1.1	58.79	17	58.78	58.80	-16	611	-2.61%
2022/04/15	2	59.15	6.1	59.56	58.60	-4.1	628	-0.65%
2022/04/14	17	60.38	21	60.17	59.80	-4	659	-0.61%
2022/04/13	14	58.96	0	0.00	59.30	14	690	2.03%
2022/04/12	56.3	57.81	12	56.67	58.50	44.3	828	5.35%
2022/04/11	73	58.77	7.6	58.26	57.50	65.4	836	7.82%
2022/04/08	7	61.49	0.1	59.80	60.90	7	829	0.84%
2022/04/07	0.1	59.73	0.4	59.57	58.70	-0.2	828	-0.03%
2022/03/31	4	60.05	3	59.93	60.00	1	911	0.11%
2022/03/30	23.1	60.45	0	60.30	60.70	23	987	2.33%
2022/03/29	4	59.15	0.1	59.50	58.70	3.9	975	0.40%
2022/03/28	2	57.50	2.1	57.91	58.90	-0.1	984	-0.01%
2022/03/25	1	59.00	2.5	58.99	58.40	-1.5	983	-0.15%
2022/03/24	11.1	59.49	0.9	59.77	59.20	10.2	982	1.04%
2022/03/23	8	58.48	0.9	58.80	58.80	7.1	994	0.71%
2022/03/22	1.2	58.24	0.2	58.01	58.00	1	1,002	0.10%
2022/03/21	1	58.30	2.9	58.26	58.10	-1.9	1,011	-0.19%
2022/03/18	0	0.00	2	57.65	57.90	-2	1,023	-0.20%
2022/03/16	0	0.00	4	55.40	55.80	-4	1,037	-0.39%
2022/03/15	0	0.00	2.3	55.61	55.60	-2.3	1,058	-0.22%
2022/03/11	1	57.10	1.3	57.54	56.80	-0.3	1,088	-0.03%
2022/03/10	1	57.60	0.2	57.80	57.70	0.8	1,106	0.07%
2022/03/09	0	0.00	8.5	55.66	56.00	-8.5	1,111	-0.77%
2022/03/08	1	57.10	5.4	55.85	55.70	-4.4	1,160	-0.38%
2022/03/07	1	56.90	33.5	57.18	57.30	-32.5	1,174	-2.77%
2022/03/04	1	59.60	5.9	59.60	59.40	-4.9	1,203	-0.41%
2022/03/03	1	60.00	5.9	60.32	60.30	-4.9	1,239	-0.40%
2022/03/02	6.1	60.36	0	59.90	60.30	6.1	1,270	0.48%
2022/03/01	1	59.60	0	0.00	60.70	1	1,297	0.08%
2022/02/25	1	58.80	1	59.40	59.10	0	1,334	0.00%
2022/02/24	2	59.46	13.5	59.37	58.80	-11.4	1,379	-0.83%
2022/02/23	2	60.85	0.4	60.76	60.90	1.6	1,439	0.11%
2022/02/22	0	0.00	0.1	60.80	60.50	-0.1	1,553	-0.01%
2022/02/21	0	0.00	0.7	62.29	62.10	-0.7	1,817	-0.04%
2022/02/18	1	61.51	1	62.10	62.20	0	2,160	0.00%
2022/02/15	1	61.60	0	62.00	61.10	1	2,728	0.04%
2022/02/14	0.7	60.85	0	0.00	61.30	0.7	2,751	0.03%
2022/02/11	0.5	62.14	1.4	62.41	62.10	-0.9	2,774	-0.03%
2022/02/10	0.1	62.10	1	62.88	62.20	-0.9	2,796	-0.03%
2022/02/09	6	62.83	1	62.70	62.80	5	2,825	0.18%
2022/02/08	0.1	61.96	0	62.83	62.60	0.1	2,863	0.00%
2022/02/07	3.5	61.04	3	60.37	61.10	0.5	2,888	0.02%
2022/01/26	0.3	59.60	31	60.15	59.50	-30.7	2,915	-1.05%
2022/01/25	0	60.20	9	60.46	59.80	-9	3,128	-0.29%
2022/01/24	1	61.00	9.1	60.03	61.20	-8	3,302	-0.24%
2022/01/21	0.4	61.03	9.3	61.09	60.80	-8.9	3,352	-0.27%
2022/01/20	0	0.00	0.4	62.09	61.80	-0.4	3,389	-0.01%
2022/01/19	7.5	61.75	8.2	61.75	61.60	-0.7	3,415	-0.02%
2022/01/18	3	62.67	19.9	62.62	62.10	-16.9	3,512	-0.48%
2022/01/17	0.3	62.01	1.1	61.31	62.80	-0.8	3,682	-0.02%
2022/01/14	4.1	60.85	7.1	61.10	61.00	-3	3,712	-0.08%
2022/01/13	1	62.60	0.4	62.85	62.50	0.6	3,743	0.01%
2022/01/12	3	62.03	25.6	61.94	62.00	-22.6	3,782	-0.60%
2022/01/11	0	0.00	1	64.00	63.80	-1	3,831	-0.03%
2022/01/10	4	64.58	0.9	64.87	64.60	3.1	4,010	0.08%
2022/01/07	2	65.90	23.5	65.45	65.50	-21.5	4,232	-0.51%
2022/01/06	36	68.44	60.7	67.40	67.10	-24.7	4,277	-0.58%
2022/01/05	110.7	69.02	33	68.89	68.50	77.7	4,366	1.78%	大買/
2022/01/04	0.1	67.40	0.8	67.47	66.80	-0.7	4,389	-0.02%
2022/01/03	1	66.80	0.2	67.10	66.80	0.8	4,670	0.02%
2021/12/30	1	66.70	6.6	66.74	66.70	-5.6	4,745	-0.12%
2021/12/29	5	67.22	2.4	67.27	67.20	2.6	4,945	0.05%
2021/12/28	5	67.94	7.8	68.20	67.50	-2.8	5,002	-0.06%
2021/12/27	30	68.60	112.1	68.66	68.40	-82.1	5,071	-1.62%	大賣/
2021/12/24	149	67.92	37.5	67.76	68.20	111.5	5,251	2.12%	大買/鉅額交易
2021/12/23	7	65.49	40.1	65.39	65.40	-33.1	5,201	-0.64%
2021/12/22	8	65.10	32	65.18	65.10	-24	5,221	-0.46%
2021/12/21	4	64.54	4	64.13	64.40	0	5,253	0.00%
2021/12/20	4	64.00	8	64.28	64.10	-4	5,401	-0.07%
2021/12/17	7.1	64.43	7	63.87	63.90	0.1	5,465	0.00%
2021/12/16	1	65.50	0.1	65.80	65.00	0.9	5,455	0.02%
2021/12/15	0	0.00	10.1	64.80	65.10	-10.1	5,470	-0.19%
2021/12/14	2	66.00	0	66.00	65.10	2	5,514	0.04%
2021/12/13	0.2	66.10	0.3	66.91	66.60	-0.1	5,739	0.00%
2021/12/09	11	66.79	10.8	67.52	66.80	0.3	5,875	0.00%
2021/12/08	14	67.90	11.3	68.03	67.80	2.7	5,855	0.05%
2021/12/07	11	68.06	39.3	68.25	67.90	-28.3	5,843	-0.48%
2021/12/06	16	68.36	1.5	68.14	68.40	14.5	5,833	0.25%
2021/12/03	3	68.13	19	68.08	68.00	-16	5,828	-0.27%
2021/12/02	12.1	68.18	32.3	68.77	67.60	-20.2	5,826	-0.35%
2021/12/01	17	68.72	6.9	68.79	69.10	10.1	5,784	0.17%
2021/11/30	15.4	69.42	88.5	69.27	68.70	-73.2	5,768	-1.27%
2021/11/29	15	67.87	28.5	67.20	67.70	-13.5	5,741	-0.24%
2021/11/26	8	68.09	27.7	68.68	67.20	-19.7	5,718	-0.34%
2021/11/25	15	69.15	45	69.14	69.00	-30	5,688	-0.53%
2021/11/24	32	69.78	32.6	69.78	70.40	-0.6	5,667	-0.01%
2021/11/23	39	70.19	52.5	70.07	68.80	-13.5	5,650	-0.24%
2021/11/22	41.4	71.29	51.1	71.71	70.80	-9.7	5,624	-0.17%
2021/11/19	45	72.63	76.2	72.96	71.70	-31.2	5,571	-0.56%
2021/11/18	197.5	74.24	252.9	74.63	73.50	-55.4	5,480	-1.01%	大買/大賣/
2021/11/17	341	73.28	287.1	73.21	73.90	53.9	5,231	1.03%	大買/大賣/
2021/11/16	143.1	70.41	118.1	70.74	70.00	25	4,911	0.51%	大買/大賣/
2021/11/15	147.7	69.71	153.6	69.86	70.00	-5.9	4,757	-0.12%	大買/大賣/
2021/11/12	49.5	66.15	56.3	66.29	67.00	-6.8	4,439	-0.15%
2021/11/11	8	64.65	7.8	65.08	64.50	0.2	4,398	0.00%
2021/11/10	34	64.88	58.1	64.60	64.60	-24.1	4,415	-0.55%
2021/11/09	30.2	65.10	20	64.92	65.20	10.2	4,405	0.23%
2021/11/08	13.1	64.95	16	65.35	64.60	-2.9	4,389	-0.07%
2021/11/05	9	66.50	16.2	66.34	66.00	-7.2	4,390	-0.16%
2021/11/04	22.7	67.49	22	67.57	67.20	0.7	4,368	0.02%
2021/11/03	27	67.32	27	67.30	67.30	0	4,372	0.00%
2021/11/02	85.3	70.12	121	69.91	67.40	-35.7	4,399	-0.81%	大賣/
2021/11/01	109.2	69.22	120	69.13	70.60	-10.8	4,228	-0.25%	大買/大賣/
2021/10/29	1	66.50	9.1	67.56	66.70	-8.1	4,131	-0.20%
2021/10/28	40	66.57	36.8	66.87	66.20	3.2	4,087	0.08%
2021/10/27	66	66.45	78	65.99	66.50	-12	4,053	-0.30%
2021/10/26	55	67.62	70.2	67.34	66.50	-15.2	4,041	-0.38%
2021/10/25	49.2	68.77	0.9	68.62	68.70	48.3	3,966	1.22%
2021/10/22	1.2	65.12	17	64.94	65.30	-15.8	3,865	-0.41%
2021/10/21	1	65.60	16	64.47	64.40	-15	4,042	-0.37%
2021/10/20	0	0.00	1	64.90	64.10	-1	4,361	-0.02%
2021/10/19	76	64.54	98	64.30	64.60	-22	4,334	-0.51%
2021/10/18	91	65.99	210	66.65	64.50	-119	4,283	-2.78%	大賣/鉅額交易
2021/10/15	259	68.89	55	68.20	69.50	204	4,124	4.95%	大買/鉅額交易
2021/10/14	37	65.70	40	64.90	66.50	-3	3,921	-0.08%
2021/10/13	133	64.94	245	66.26	65.50	-112	3,863	-2.90%	大買/大賣/鉅額交易
2021/10/12	193	66.60	93	66.87	66.50	100	3,764	2.66%	大買/
2021/10/08	56	67.76	47	67.30	67.60	9	3,650	0.25%
2021/10/07	81	64.20	60	64.30	63.70	21	3,402	0.62%
2021/10/06	151	63.51	110.1	63.77	63.30	40.9	3,462	1.18%	大買/大賣/
2021/10/05	16	60.10	19	60.38	62.50	-3	3,383	-0.09%
2021/10/04	32.1	62.02	79	62.16	61.50	-46.9	3,345	-1.40%
2021/10/01	245	62.52	125	62.42	61.90	120	3,282	3.66%	大買/大賣/鉅額交易
2021/09/30	40	61.20	58	60.00	61.40	-18	3,075	-0.59%
2021/09/29	0	0.00	24	60.04	60.10	-24	3,090	-0.78%
2021/09/28	5	61.20	28	60.93	61.10	-23	3,168	-0.73%
2021/09/27	47	61.84	12	61.43	62.00	35	3,172	1.10%
2021/09/24	28	59.98	5	59.04	59.50	23	3,086	0.75%
2021/09/23	42	56.93	73	56.55	57.00	-31	3,085	-1.00%
2021/09/22	121	56.71	112	56.68	56.40	9	3,135	0.29%	大買/大賣/
2021/09/17	6	58.08	17	58.45	58.90	-11	3,209	-0.34%
2021/09/16	991	59.93	1,966	60.40	58.50	-975	3,315	-29.41%	大買/大賣/鉅額交易
2021/09/15	1,906	60.08	924	60.07	60.10	982	3,365	29.18%	大買/大賣/鉅額交易
2021/09/14	0	0.00	19	55.07	54.70	-19	3,532	-0.54%
2021/09/13	16	55.54	16	55.42	55.50	0	3,762	0.00%
2021/09/10	0	0.00	1	55.90	56.40	-1	4,303	-0.02%
2021/09/09	1	55.20	1	55.70	55.40	0	4,615	0.00%
2021/09/08	17	54.69	18	55.24	54.60	-1	4,722	-0.02%
2021/09/07	19	56.39	22	55.50	56.30	-3	4,844	-0.06%
2021/09/06	19	57.18	24	57.48	56.60	-5	4,847	-0.10%
2021/09/03	20	58.48	20	58.03	58.60	0	4,859	0.00%
2021/09/02	23	58.24	54	59.12	58.20	-31	4,863	-0.64%
2021/09/01	22	59.40	1	59.50	59.40	21	4,861	0.43%
2021/08/31	21	58.24	39	58.04	58.20	-18	4,848	-0.37%
2021/08/30	22	58.14	23	57.82	58.20	-1	4,851	-0.02%
2021/08/27	31	57.74	136	58.05	57.50	-105	4,851	-2.16%	大賣/鉅額交易
2021/08/26	8	59.34	5.4	58.96	58.90	2.6	4,845	0.05%
2021/08/25	14	58.13	12.2	58.01	57.90	1.8	4,844	0.04%
2021/08/24	9	58.79	9.3	59.37	58.60	-0.3	4,874	-0.01%
2021/08/23	4	58.70	5.1	56.99	58.80	-1.1	4,883	-0.02%
2021/08/20	28	56.54	26.2	56.69	55.90	1.8	4,892	0.04%
2021/08/19	22.1	58.23	17.6	58.45	57.00	4.5	4,898	0.09%
2021/08/18	25	56.76	28.1	56.77	59.80	-3.1	4,919	-0.06%
2021/08/17	36	59.22	41.8	59.33	57.40	-5.8	4,972	-0.12%
2021/08/16	35	60.75	33.2	60.75	60.20	1.8	4,981	0.04%
2021/08/13	33	65.14	32.9	65.19	63.70	0.1	4,978	0.00%
2021/08/12	27	65.71	29.4	65.66	65.90	-2.4	4,979	-0.05%
2021/08/11	38	65.91	61.2	66.05	65.40	-23.2	4,998	-0.46%
2021/08/10	23	67.07	23.8	66.82	66.50	-0.8	5,034	-0.02%
2021/08/09	12	68.18	40	68.37	67.30	-28	5,082	-0.55%
2021/08/06	85	69.44	47.6	69.12	69.10	37.4	5,092	0.74%
2021/08/05	50.4	69.43	49.8	69.24	69.30	0.6	5,084	0.01%
2021/08/04	39	69.43	25.6	69.12	69.50	13.4	5,132	0.26%
2021/08/03	6	67.33	6.3	67.57	67.10	-0.3	5,099	0.00%
2021/08/02	7	66.96	9	66.91	67.20	-2	5,147	-0.04%
2021/07/30	8	66.95	8	67.15	66.50	0	5,233	0.00%
2021/07/29	8	66.74	10	66.50	67.20	-2	5,266	-0.04%
2021/07/28	18	66.70	62	67.12	66.50	-44	5,294	-0.83%
2021/07/27	38	70.87	102	71.74	69.40	-64	5,300	-1.21%	大賣/
2021/07/26	107	72.11	26	71.61	73.70	81	5,144	1.57%	大買/
2021/07/23	25	67.01	25	66.55	67.00	0	4,812	0.00%
2021/07/22	7	66.73	17	66.78	66.30	-10	4,830	-0.21%
2021/07/21	20	65.16	22	65.40	64.80	-2	4,873	-0.04%
2021/07/20	31	66.36	61	66.64	66.10	-30	4,877	-0.62%
2021/07/19	6	68.60	21	68.34	68.10	-15	4,904	-0.31%
2021/07/16	6	69.55	9	69.19	68.90	-3	4,973	-0.06%
2021/07/15	27	69.52	21	69.59	69.30	6	4,995	0.12%
2021/07/14	7	67.79	17	67.85	67.70	-10	4,990	-0.20%
2021/07/13	23	71.06	64	71.27	69.20	-41	4,981	-0.82%
2021/07/12	113	71.39	18	70.72	71.50	95	4,888	1.94%	大買/
2021/07/09	11	68.40	14	68.33	68.00	-3	4,792	-0.06%
2021/07/08	8	69.14	11	69.38	69.10	-3	4,863	-0.06%
2021/07/07	6	68.30	8	68.93	68.30	-2	4,908	-0.04%
2021/07/06	13	69.13	43	69.43	68.60	-30	4,980	-0.60%
2021/07/05	72	70.16	89	68.19	70.60	-17	5,019	-0.34%
2021/07/02	74	69.21	10	67.54	68.00	64	5,006	1.28%
2021/07/01	18	68.49	72	68.70	66.80	-54	5,158	-1.05%
2021/06/30	50	71.24	3	69.70	69.40	47	5,188	0.91%
2021/06/29	29	69.53	31	70.58	68.90	-2	5,249	-0.04%
2021/06/28	13	70.09	24	69.15	70.90	-11	5,369	-0.20%
2021/06/25	18	72.41	89	71.26	70.30	-71	5,821	-1.22%
2021/06/24	89	74.15	237	74.43	73.00	-148	5,859	-2.53%	大賣/鉅額交易
2021/06/23	225.5	73.48	56	72.97	74.00	169.5	5,857	2.89%	大買/鉅額交易
2021/06/22	41	70.90	75.7	70.13	71.00	-34.7	6,075	-0.57%
2021/06/21	96	72.11	177	71.33	71.10	-81	6,435	-1.26%	大賣/
2021/06/18	242	66.41	46	66.38	68.40	196	7,143	2.74%	大買/鉅額交易
2021/06/17	13	61.67	51	61.77	62.20	-38	7,073	-0.54%
2021/06/16	113	63.18	67	63.04	62.70	46	7,087	0.65%	大買/
2021/06/15	3	59.90	4	60.38	60.80	-1	7,296	-0.01%
2021/06/11	7	60.60	4	60.63	60.40	3	8,110	0.04%
2021/06/10	3	60.00	3	60.40	59.70	0	8,179	0.00%
2021/06/09	1	59.30	4	59.48	59.40	-3	8,272	-0.04%
2021/06/08	15	60.13	17	60.00	59.90	-2	8,390	-0.02%
2021/06/07	25	59.03	35	59.13	59.00	-10	8,467	-0.12%
2021/06/04	5	60.04	7	59.89	59.80	-2	8,583	-0.02%
2021/06/03	2	60.85	8	59.93	60.80	-6	8,839	-0.07%
2021/06/02	10.1	60.10	20	60.48	59.90	-9.9	9,644	-0.10%
2021/06/01	41	62.73	36	62.20	61.50	5	10,111	0.05%
2021/05/31	15	61.49	12	61.69	61.20	3	10,848	0.03%
2021/05/28	24	60.68	9	59.79	60.40	15	10,980	0.14%
2021/05/27	12	58.98	9	59.10	59.00	3	11,030	0.03%
2021/05/26	25	60.01	41	60.76	59.40	-16	11,075	-0.14%
2021/05/25	21	61.09	16	61.32	60.80	5	11,353	0.04%
2021/05/24	23	59.54	1	59.50	59.70	22	11,403	0.19%
2021/05/21	73	57.73	42	57.61	58.20	31	11,482	0.27%
2021/05/20	10	56.16	8	56.33	55.80	2	11,667	0.02%
2021/05/19	35	55.91	36.2	55.82	56.30	-1.2	11,792	-0.01%
2021/05/18	55.2	55.81	38.1	55.45	56.50	17.1	11,845	0.14%
2021/05/17	104.1	53.17	117	53.01	52.40	-12.9	11,907	-0.11%	大買/大賣/
2021/05/14	49	55.75	45	56.43	54.70	4	11,909	0.03%
2021/05/13	60	55.47	54.2	55.39	56.60	5.8	11,958	0.05%
2021/05/12	150.2	55.17	188	54.96	55.10	-37.8	12,073	-0.31%	大買/大賣/
2021/05/11	17	59.46	39	59.38	58.40	-22	12,131	-0.18%
2021/05/10	36	63.63	56	63.96	62.60	-20	12,227	-0.16%
2021/05/07	60	65.30	14	63.43	66.20	46	12,476	0.37%
2021/05/06	68	60.79	69	60.42	60.70	-1	13,114	-0.01%
2021/05/05	37	60.78	49	60.60	59.50	-12	13,544	-0.09%
2021/05/04	63	59.05	87	59.79	60.10	-24	13,604	-0.18%
2021/05/03	56	63.24	77.3	63.68	62.60	-21.3	13,622	-0.16%
2021/04/29	44	67.33	61	67.34	66.50	-17	13,715	-0.12%
2021/04/28	5	68.42	6	67.83	67.50	-1	13,853	-0.01%
2021/04/27	23.3	69.10	19	69.94	69.10	4.3	14,034	0.03%
2021/04/26	36	68.30	36	67.74	68.10	0	14,185	0.00%
2021/04/23	38	67.64	42	67.90	68.20	-4	14,329	-0.03%
2021/04/22	49	68.61	93	68.81	67.10	-44	14,830	-0.30%
2021/04/21	34	71.28	42	72.17	71.20	-8	15,180	-0.05%
2021/04/20	15	72.65	15	72.83	72.80	0	15,347	0.00%
2021/04/19	1	71.80	7	71.66	71.40	-6	15,498	-0.04%
2021/04/16	3	72.90	34	73.60	72.60	-31	15,749	-0.20%
2021/04/15	7	73.29	1	73.30	73.30	6	16,003	0.04%
2021/04/14	4	72.13	4	70.20	71.70	0	16,283	0.00%
2021/04/13	14	75.04	9	73.56	73.10	5	16,680	0.03%
2021/04/12	122	75.50	126	75.66	75.00	-4	17,372	-0.02%	大買/大賣/
2021/04/09	101	75.52	169	75.82	75.70	-68	17,830	-0.38%	大買/大賣/
2021/04/08	105	77.28	102.1	77.59	77.00	3	18,292	0.02%	大買/大賣/
2021/04/07	47	78.44	78	78.08	77.50	-31	18,380	-0.17%
2021/04/06	33	77.00	73	76.49	76.40	-40	18,463	-0.22%
2021/04/01	56	76.54	68	76.85	76.30	-12	18,834	-0.06%
2021/03/31	190	77.65	250	77.98	77.00	-60	19,262	-0.31%	大買/大賣/
2021/03/30	274	81.28	242	81.17	79.50	32	19,557	0.16%	大買/大賣/
2021/03/29	266	77.39	231.1	77.70	78.30	34.9	19,587	0.18%	大買/大賣/
2021/03/26	366	77.42	409	77.84	76.50	-43	19,490	-0.22%	大買/大賣/
2021/03/25	653	78.42	808.1	78.57	78.00	-155.1	19,251	-0.81%	大買/大賣/鉅額交易
2021/03/24	294	77.72	245	78.54	77.00	49	18,734	0.26%	大買/大賣/
2021/03/23	5,827	80.34	5,830	80.58	78.00	-3	18,165	-0.02%	大買/大賣/
2021/03/22	208	73.25	150	71.38	74.00	58	16,948	0.34%	大買/大賣/
2021/03/19	171	71.34	0	0.00	70.70	171	16,741	1.02%	大買/鉅額交易
2021/03/18	96	71.29	147	71.65	71.30	-51	16,655	-0.31%	大賣/
2021/03/17	1,409	74.14	1,265	72.94	71.10	144	16,366	0.88%	大買/大賣/鉅額交易
2021/03/16	54	68.02	51.1	68.14	67.90	2.9	15,590	0.02%
2021/03/15	35	67.62	33	67.71	68.00	2	15,543	0.01%
2021/03/12	59	67.56	115	68.05	67.70	-56	15,497	-0.36%	大賣/
2021/03/11	20.3	67.41	14	66.90	67.50	6.3	15,453	0.04%
2021/03/10	76	66.47	76	67.33	66.10	0	15,405	0.00%
2021/03/09	73	67.71	80	68.12	67.30	-7	15,345	-0.05%
2021/03/08	157	71.16	235	72.38	70.20	-78	15,146	-0.51%	大買/大賣/
2021/03/05	123	69.42	345	68.76	70.70	-222	14,411	-1.54%	大買/大賣/鉅額交易
2021/03/04	468	70.32	200.3	68.37	68.00	267.7	13,956	1.92%	大買/大賣/鉅額交易
2021/03/03	122	66.56	42	65.50	67.50	80	13,225	0.60%	大買/
2021/03/02	58	63.36	48	65.61	63.10	10	13,138	0.08%
2021/02/26	3	66.17	12	66.22	65.60	-9	13,169	-0.07%
2021/02/25	139	69.07	82	68.87	67.10	57	13,171	0.43%	大買/
2021/02/24	24	68.38	39	67.05	66.00	-15	12,911	-0.12%
2021/02/23	45.1	67.82	83	66.97	67.10	-37.9	12,854	-0.29%
2021/02/22	128	67.59	95	66.58	67.50	33	12,801	0.26%	大買/
2021/02/19	72	66.33	28	66.89	66.20	44	12,652	0.35%
2021/02/18	14	63.43	9	63.24	63.90	5	12,594	0.04%
2021/02/17	11.1	62.54	13	62.68	63.10	-1.9	12,630	-0.02%
2021/02/05	11	63.64	12	63.34	62.90	-1	12,609	-0.01%
2021/02/04	8	63.31	5	63.52	63.50	3	12,598	0.02%
2021/02/03	86	64.42	58	64.61	64.20	28	12,648	0.22%
2021/02/02	40	64.20	37	64.29	65.40	3	12,485	0.02%
2021/02/01	13	62.71	19	62.51	61.90	-6	12,328	-0.05%
2021/01/29	40	66.74	56	67.20	63.90	-16	12,183	-0.13%
2021/01/28	327	69.65	308	69.65	68.50	19	11,869	0.16%	大買/大賣/
2021/01/27	398	68.43	300	69.19	70.10	98	11,135	0.88%	大買/大賣/
2021/01/26	21	64.87	18	64.89	63.80	3	10,650	0.03%
2021/01/25	21	64.44	30	65.05	64.40	-9	10,538	-0.09%
2021/01/22	9	64.69	29	64.85	66.60	-20	10,441	-0.19%
2021/01/21	33	64.45	34	64.39	64.60	-1	10,297	-0.01%
2021/01/20	19	67.16	12	67.96	65.20	7	10,127	0.07%
2021/01/19	12.1	69.64	17	69.22	67.70	-4.9	9,915	-0.05%
2021/01/18	10	67.15	9	67.28	67.60	1	9,698	0.01%
2021/01/15	162	70.40	130	70.66	68.10	32	9,516	0.34%	大買/大賣/
2021/01/14	66	69.14	22	70.08	71.60	44	8,951	0.49%
2021/01/13	17	66.29	13	66.68	65.10	4	8,516	0.05%
2021/01/12	11	67.95	16	67.51	67.00	-5	8,306	-0.06%
2021/01/11	23	70.19	9	70.14	70.80	14	8,128	0.17%
2021/01/08	15	68.66	24	69.15	67.50	-9	7,910	-0.11%
2021/01/07	24	71.28	16	71.55	70.00	8	7,645	0.10%
2021/01/06	59	70.79	53	70.98	69.60	6	7,349	0.08%
2021/01/05	163	72.07	119	72.47	69.60	44	6,856	0.64%	大買/大賣/
2021/01/04	77	67.30	68	65.89	69.60	9	6,110	0.15%
2020/12/31	42	61.29	67	61.85	63.30	-25	5,590	-0.45%
2020/12/30	38	57.86	46	58.54	57.60	-8	5,045	-0.16%
2020/12/29	104	58.24	95	60.47	57.80	9	4,865	0.18%	大買/
2020/12/28	63	60.04	52	60.33	60.50	11	4,583	0.24%
2020/12/25	80	56.74	119	56.82	59.00	-39	4,113	-0.95%	大賣/
2020/12/24	168	54.82	68	53.24	54.00	100	3,553	2.81%	大買/
2020/12/23	659	53.39	2,001	53.86	51.30	-1,342	3,077	-43.61%	大買/大賣/鉅額交易
2020/12/22	1,319	49.25	0	0.00	49.25	1,319	2,499	52.77%	大買/鉅額交易
2020/12/21	1	44.84	2	43.38	44.80	-1	2,406	-0.04%
2020/12/18	0	0.00	0	44.00	43.35	0	2,356	0.00%
2020/12/17	1	44.15	4	44.49	44.50	-3	2,334	-0.13%
2020/12/16	0	43.05	0	0.00	43.70	0	2,316	0.00%
2020/12/15	3	42.90	8	42.56	42.50	-5	2,299	-0.22%
2020/12/14	7	44.28	7	44.30	44.40	0	2,299	0.00%
2020/12/10	50	43.90	0	0.00	43.85	50	2,209	2.26%
2020/12/08	2	45.05	2	44.50	44.50	0	2,126	0.00%
2020/12/07	1	45.40	0	0.00	45.40	1	2,073	0.05%
2020/12/04	0	0.00	2	43.50	43.50	-2	1,993	-0.10%
2020/12/03	10	43.80	10	43.36	43.55	0	1,962	0.00%
2020/12/02	0	0.00	8	43.19	43.70	-8	1,941	-0.41%
2020/12/01	18	41.79	20	42.64	43.15	-2	1,899	-0.11%
2020/11/30	0	0.00	0.1	41.95	41.50	-0.1	1,846	0.00%
2020/11/27	0	0.00	1	41.90	41.85	-1	1,813	-0.06%
2020/11/26	1	41.80	1	41.50	42.30	0	1,766	0.00%
2020/11/25	0	0.00	1	40.60	40.95	-1	1,697	-0.06%
2020/11/24	10	39.85	3	40.00	40.30	7	1,588	0.44%
2020/11/23	62.1	39.83	1	39.75	39.80	61	1,510	4.04%
2020/11/20	0	0.00	0.1	39.35	40.45	-0.1	1,457	0.00%
2020/11/19	0.1	39.15	0.1	39.00	39.40	0	1,387	0.00%
2020/11/18	8	39.20	8	39.38	39.15	0	1,325	0.00%
2020/11/17	32	38.80	27.1	38.50	38.75	4.9	1,254	0.39%
2020/11/16	10	37.20	12	37.85	38.85	-2	1,186	-0.17%
2020/11/13	9	37.56	4	37.55	37.40	5	1,077	0.46%
2020/11/12	3	36.30	17.1	36.70	36.30	-14.1	971	-1.45%
2020/11/11	6.1	36.07	8	36.04	37.00	-2	917	-0.21%
2020/11/10	0	0.00	5	34.09	34.05	-5	778	-0.64%
2020/11/09	0	0.00	1	34.40	34.15	-1	789	-0.13%
2020/11/06	1	33.80	3	33.68	33.65	-2	794	-0.25%
2020/11/05	0	0.00	1	33.82	33.75	-1	797	-0.13%
2020/11/04	0	0.00	1	33.65	33.65	-1	816	-0.12%
2020/11/03	0.1	33.05	0	0.00	33.65	0.1	826	0.01%
2020/10/29	36	34.13	0	0.00	33.90	36	938	3.84%
2020/10/28	0.1	33.50	0	0.00	34.35	0.1	941	0.01%
2020/10/26	1	35.00	0	0.00	34.80	1	975	0.10%
2020/10/19	6	35.19	6	35.80	35.00	0	1,040	0.00%
2020/10/16	11	35.39	1	35.65	34.90	10	1,070	0.93%
2020/10/15	12	35.83	2	35.60	35.60	10	1,013	0.99%
2020/10/14	6	35.48	6	35.37	35.55	0	997	0.00%
2020/10/12	10	35.26	16	35.18	35.10	-6	977	-0.61%
2020/10/08	0	0.00	2	35.63	35.50	-2	952	-0.21%
2020/10/07	0	0.00	4	34.19	34.20	-4	923	-0.43%
2020/09/30	0	0.00	3	33.55	33.55	-3	987	-0.30%
2020/09/29	39	33.43	3	33.43	33.45	36	1,105	3.26%
2020/09/28	10	33.55	3	33.28	33.45	7	1,162	0.60%
2020/09/25	22	33.42	1	34.05	32.75	21	1,170	1.79%
2020/09/24	91	33.88	0	0.00	33.75	91	1,173	7.76%
2020/09/23	1	34.65	3	34.70	34.65	-2	1,206	-0.17%
2020/09/22	0	0.00	1	34.95	34.95	-1	1,219	-0.08%
2020/09/21	0	0.00	1	35.85	35.60	-1	1,216	-0.08%
2020/09/18	0	0.00	2	35.75	35.75	-2	1,209	-0.17%
2020/09/16	20	34.65	0	0.00	34.55	20	1,155	1.73%
2020/09/14	0	0.00	1	35.15	34.90	-1	1,151	-0.09%
2020/09/11	1	33.85	0	0.00	33.95	1	1,142	0.09%
2020/09/10	4	34.70	4	34.90	34.70	0	1,136	0.00%
2020/09/09	0	0.00	1	34.25	35.00	-1	1,133	-0.09%
2020/09/07	3	36.05	0	0.00	35.05	3	1,129	0.27%
2020/09/04	0	0.00	2	35.20	35.05	-2	1,089	-0.18%
2020/09/03	0	0.00	1	35.80	35.60	-1	1,071	-0.09%
2020/09/01	0	0.00	3	34.20	34.30	-3	1,057	-0.28%
2020/08/28	0	0.00	2	33.65	33.55	-2	1,113	-0.18%
2020/08/27	0	0.00	7	33.46	33.40	-7	1,149	-0.61%
2020/08/26	0	0.00	2	33.60	33.30	-2	1,169	-0.17%
2020/08/25	0	0.00	5	33.30	33.50	-5	1,171	-0.43%
2020/08/24	0	0.00	1	32.65	33.00	-1	1,174	-0.09%
2020/08/21	0	0.00	3	32.77	32.55	-3	1,184	-0.25%
2020/08/20	3	32.77	14	32.24	32.10	-11	1,197	-0.92%
2020/08/19	0	0.00	4	34.34	34.15	-4	1,186	-0.34%
2020/08/17	0	0.00	10	34.97	34.85	-10	1,187	-0.84%
2020/08/14	0	0.00	23	34.56	34.55	-23	1,193	-1.93%
2020/08/11	1	34.90	0	0.00	35.00	1	1,190	0.08%
2020/08/07	0	0.00	2	34.78	34.60	-2	1,217	-0.16%
2020/08/05	0	0.00	2	34.80	35.65	-2	1,206	-0.17%
2020/08/03	1	33.10	0	0.00	33.20	1	1,197	0.08%
2020/07/30	2	36.00	0	0.00	36.00	2	1,176	0.17%
2020/07/29	0	0.00	1	35.60	36.00	-1	1,155	-0.09%
2020/07/27	1	35.05	0	0.00	35.05	1	1,134	0.09%
2020/07/24	0	0.00	14	36.14	36.05	-14	1,130	-1.24%
2020/07/23	0	0.00	3	36.33	36.25	-3	1,110	-0.27%
2020/07/22	13	37.37	3	36.85	36.70	10	1,101	0.91%
2020/07/21	0	0.00	1	35.90	35.85	-1	1,056	-0.09%
2020/07/20	0	0.00	2	35.90	35.50	-2	1,047	-0.19%
2020/07/17	2	34.50	0	0.00	34.50	2	1,027	0.19%
2020/07/14	1	35.00	0	0.00	34.80	1	1,029	0.10%
2020/07/10	1	35.60	0	0.00	35.00	1	1,026	0.10%
2020/07/09	13	36.62	8	37.25	36.55	5	1,011	0.49%
2020/07/08	10	37.03	10	36.22	37.05	0	973	0.00%
2020/07/07	6	34.69	2	34.25	35.40	4	858	0.47%
2020/07/06	2	33.95	0	0.00	33.90	2	805	0.25%
2020/07/02	0	0.00	5	34.16	34.10	-5	805	-0.62%
2020/06/30	0	0.00	1	32.45	32.35	-1	744	-0.13%
2020/06/29	0	0.00	4	32.16	32.00	-4	744	-0.54%
2020/06/22	0	0.00	16	32.61	32.70	-16	751	-2.13%
2020/06/18	0	0.00	7	32.15	32.30	-7	756	-0.93%
2020/06/17	0	0.00	3	32.10	32.15	-3	760	-0.39%
2020/06/16	0	0.00	5	31.96	32.20	-5	768	-0.65%
2020/06/15	1	31.60	2	31.73	31.50	-1	785	-0.13%
2020/06/12	0	0.00	3	31.62	32.00	-3	795	-0.38%
2020/06/11	1	32.60	0	0.00	32.20	1	799	0.13%
2020/06/10	0	0.00	3	32.83	33.00	-3	801	-0.37%
2020/06/09	0	0.00	1	33.00	33.10	-1	821	-0.12%
2020/06/04	1	34.10	11	33.91	33.90	-10	805	-1.24%
2020/06/03	0	0.00	40	32.83	33.15	-40	753	-5.31%
2020/06/02	0	0.00	70	31.82	31.85	-70	716	-9.78%
2020/06/01	0	0.00	134	31.31	31.60	-134	695	-19.27%	大賣/鉅額交易
2020/05/29	0	0.00	45	31.12	31.00	-45	690	-6.52%
2020/05/28	0	0.00	24	31.58	31.10	-24	684	-3.51%
2020/05/26	0	0.00	9	30.94	30.95	-9	665	-1.35%
2020/05/25	1	30.15	3	30.55	30.50	-2	658	-0.30%
2020/05/21	0	0.00	23	30.74	31.05	-23	649	-3.54%
2020/05/20	0	0.00	20	30.53	30.40	-20	642	-3.11%
2020/05/19	0	0.00	92	30.31	30.35	-92	636	-14.45%
2020/05/18	0	0.00	5	30.12	30.10	-5	635	-0.79%
2020/05/15	1	30.20	138	30.91	30.40	-137	630	-21.71%	大賣/鉅額交易
2020/05/14	0	0.00	20	31.04	31.00	-20	605	-3.30%
2020/05/12	2	32.03	2	31.13	31.35	0	581	0.00%
2020/05/11	0	0.00	1	30.40	31.65	-1	524	-0.19%
2020/05/08	0	0.00	2	29.65	29.90	-2	498	-0.40%
2020/05/04	0	0.00	2	28.90	29.15	-2	510	-0.39%
2020/04/30	0	0.00	2	29.75	29.85	-2	511	-0.39%
2020/04/29	1	29.45	3	29.30	29.45	-2	515	-0.39%
2020/04/24	0	0.00	1	28.15	28.15	-1	561	-0.18%
2020/04/22	0	0.00	1	26.75	27.50	-1	617	-0.16%
2020/04/13	3	27.87	0	0.00	27.90	3	639	0.47%
2020/04/08	4	27.86	0	0.00	27.90	4	666	0.60%
2020/04/07	7	27.45	0	0.00	27.50	7	653	1.07%
2020/04/06	8	26.00	0	0.00	26.55	8	649	1.23%
2020/03/30	17	25.67	0	0.00	25.90	17	652	2.61%
2020/03/27	0	0.00	12	25.98	25.90	-12	654	-1.83%
2020/03/25	0	0.00	1	25.85	25.85	-1	657	-0.15%
2020/03/24	0	0.00	12	25.15	25.20	-12	667	-1.80%
2020/03/23	56	24.09	0	0.00	24.05	56	729	7.68%
2020/03/20	5	24.79	32	24.74	25.05	-27	762	-3.54%
2020/03/19	0	0.00	69	23.46	22.85	-69	762	-9.05%
2020/03/18	0	0.00	23	25.54	25.15	-23	744	-3.09%
2020/03/17	0	0.00	2	25.40	25.90	-2	734	-0.27%
2020/03/09	1	31.35	0	0.00	31.25	1	671	0.15%
2020/03/05	0	0.00	17	33.51	33.30	-17	669	-2.54%
2020/03/02	0	0.00	21	32.84	32.80	-21	678	-3.09%
2020/02/27	1	33.30	0	0.00	33.15	1	681	0.15%
2020/02/25	1	34.00	0	0.00	33.90	1	675	0.15%
2020/02/24	8	34.13	0	0.00	34.00	8	676	1.18%
2020/02/10	2	32.50	2	33.60	33.45	0	773	0.00%
2020/02/07	0	0.00	1	33.50	33.60	-1	779	-0.13%
2020/02/03	0	0.00	1	32.00	32.35	-1	779	-0.13%
2020/01/31	0	0.00	1	33.85	34.40	-1	801	-0.12%
2020/01/30	0	0.00	7	34.40	34.20	-7	819	-0.85%
2020/01/20	0	0.00	3	37.90	37.90	-3	804	-0.37%
2020/01/17	0	0.00	6	38.16	38.00	-6	794	-0.76%
2020/01/15	35	37.09	0	0.00	37.00	35	839	4.17%
2020/01/06	1	36.80	3	36.48	36.30	-2	820	-0.24%
2020/01/02	0	0.00	1	37.45	37.50	-1	820	-0.12%
2019/12/26	0	0.00	10	36.98	36.90	-10	824	-1.21%
2019/12/23	2	36.85	3	37.02	36.65	-1	846	-0.12%
2019/12/19	2	37.60	1.1	37.80	37.60	1	842	0.11%
2019/12/18	19	38.09	2	37.55	37.80	17	829	2.05%
2019/12/17	4	37.20	1	36.95	37.15	3	779	0.38%
2019/12/05	1	35.55	0	0.00	35.75	1	832	0.12%
2019/12/04	5	35.50	0	0.00	35.25	5	841	0.59%
2019/12/02	0	0.00	5	35.65	35.55	-5	865	-0.58%
2019/11/15	3	38.22	7	38.75	38.10	-4	1,300	-0.31%
2019/11/14	0	0.00	59	36.37	37.30	-59	1,295	-4.55%
2019/11/08	0	0.00	23	36.10	36.15	-23	1,393	-1.65%
2019/11/06	0	0.00	3	36.80	36.75	-3	1,405	-0.21%
2019/10/30	2	39.00	1	38.50	38.40	1	1,423	0.07%
2019/10/24	10	38.58	11	38.26	38.85	-1	1,380	-0.07%
2019/10/23	9	36.73	0	0.00	37.30	9	1,310	0.69%
2019/10/17	1	36.10	0	0.00	36.10	1	1,356	0.07%
2019/10/07	0	0.00	1	38.00	38.55	-1	1,414	-0.07%
2019/09/27	0	0.00	1	40.55	39.75	-1	1,412	-0.07%
2019/09/26	0	0.00	1	40.45	40.45	-1	1,391	-0.07%
2019/09/25	0	0.00	39	41.17	41.40	-39	1,387	-2.81%
2019/09/24	3	41.35	40	41.50	41.45	-37	1,387	-2.67%
2019/09/19	5	40.30	1	40.35	40.30	4	1,360	0.29%
2019/09/16	1	40.15	0	0.00	40.00	1	1,343	0.07%
2019/09/11	1	40.50	2	40.10	39.85	-1	1,342	-0.07%
2019/09/09	133	39.57	0	0.00	39.35	133	1,306	10.18%	大買/鉅額交易
2019/09/06	15	41.95	0	0.00	41.95	15	1,259	1.19%
2019/09/05	3	42.22	0	0.00	42.05	3	1,248	0.24%
2019/09/04	4	41.85	0	0.00	41.70	4	1,231	0.32%
2019/09/03	13	42.01	0	0.00	41.70	13	1,224	1.06%
2019/09/02	0	0.00	1	42.00	41.90	-1	1,225	-0.08%
2019/08/30	20	41.76	1	41.35	41.30	19	1,203	1.58%
2019/08/29	21	41.90	5	42.14	41.50	16	1,182	1.35%
2019/08/28	17	43.26	1	42.40	42.30	16	1,145	1.40%
2019/08/27	18	44.13	0	0.00	44.90	18	1,083	1.66%
2019/08/26	12	42.49	1	42.15	42.15	11	1,039	1.06%
2019/08/23	16	44.36	2	44.18	43.65	14	1,010	1.39%
2019/08/22	18	44.19	15	43.64	43.75	3	953	0.31%
2019/08/21	27	42.77	2	42.98	42.40	25	834	3.00%
2019/08/20	15	41.64	0	0.00	41.65	15	782	1.92%
2019/08/19	11	42.14	11	41.88	42.00	0	759	0.00%
2019/08/16	89	40.78	0	0.00	41.85	89	702	12.67%
2019/08/15	38	39.60	1	39.50	39.85	37	646	5.72%
2019/08/14	4	39.70	2	40.05	39.95	2	629	0.32%
2019/08/13	70	38.55	7	38.60	38.50	63	591	10.65%
2019/08/12	23	37.96	0	0.00	38.40	23	578	3.98%
2019/08/08	0	0.00	2	38.00	37.80	-2	569	-0.35%
2019/08/07	35	38.00	1	37.45	37.45	34	565	6.02%
2019/08/06	32	37.55	0	0.00	38.35	32	563	5.68%
2019/08/05	35	38.60	0	0.00	38.10	35	554	6.32%
2019/08/02	55	39.11	0	0.00	38.75	55	554	9.91%
2019/08/01	57	39.46	10	39.48	39.45	47	553	8.49%
2019/07/31	7	39.42	3	39.60	39.50	4	552	0.72%
2019/07/30	112	39.70	11	40.03	39.35	101	544	18.53%	大買/鉅額交易
2019/07/29	53	39.97	0	0.00	40.10	53	542	9.76%
2019/07/26	6	40.23	0	0.00	40.00	6	549	1.09%
2019/07/25	34	40.62	1	41.00	40.60	33	570	5.78%
2019/07/24	7	40.29	10	40.84	41.10	-3	580	-0.52%
2019/07/23	1	39.90	0	0.00	39.55	1	547	0.18%
2019/07/22	3	39.33	0	0.00	39.30	3	548	0.55%
2019/07/19	4	39.10	0	0.00	38.95	4	591	0.68%
2019/07/18	4	39.19	0	0.00	38.65	4	590	0.68%
2019/07/17	6	39.08	1	39.05	39.00	5	572	0.87%
2019/07/16	1	38.15	7	39.22	39.40	-6	558	-1.07%
2019/07/15	1	37.75	0	0.00	38.00	1	534	0.19%
2019/07/12	15	37.57	0	0.00	37.60	15	538	2.79%
2019/07/11	19	37.30	4	37.38	37.50	15	552	2.71%
2019/07/10	52	37.21	0	0.00	37.15	52	598	8.68%
2019/07/09	1	37.10	0	0.00	37.20	1	655	0.15%
2019/07/05	1	37.40	0	0.00	37.20	1	654	0.15%
2019/06/27	1	36.15	0	0.00	36.15	1	741	0.13%
2019/06/18	3	35.52	0	0.00	35.35	3	746	0.40%
2019/05/15	1	35.60	0	0.00	36.80	1	852	0.12%
2019/05/13	0	0.00	1	35.05	35.05	-1	841	-0.12%
2019/05/10	0	0.00	1	35.40	36.00	-1	834	-0.12%
2019/05/08	1	36.90	0	0.00	36.70	1	814	0.12%
2019/05/07	0	0.00	2	36.98	37.05	-2	808	-0.25%
2019/05/06	7	37.01	6	36.78	36.70	1	803	0.12%
2019/05/03	6	37.93	0	0.00	38.10	6	792	0.76%
2019/05/02	3	37.92	3	37.60	38.30	0	774	0.00%
2019/04/30	6	37.15	0	0.00	37.55	6	740	0.81%
2019/04/26	1	37.50	10	37.37	36.70	-9	709	-1.27%
2019/04/25	12	37.88	101	37.06	37.90	-89	685	-12.99%	大賣/
2019/04/24	96	36.79	16	37.17	36.65	80	630	12.70%
2019/04/23	21	36.96	0	0.00	36.95	21	622	3.37%
2019/04/22	0	0.00	4	36.36	36.50	-4	612	-0.65%
2019/04/18	4	36.80	7	36.86	36.50	-3	602	-0.50%
2019/04/17	9	37.07	2	37.70	36.80	7	587	1.19%
2019/04/16	22	36.98	2	36.88	37.30	20	563	3.55%
2019/04/15	4	36.38	3	36.47	35.90	1	511	0.20%
2019/04/12	3	35.40	0	0.00	35.40	3	456	0.66%
2019/04/10	2	35.50	1	35.40	35.35	1	441	0.23%
2019/04/09	2	35.80	0	0.00	35.40	2	438	0.46%
2019/04/08	9	34.99	1	35.00	34.95	8	422	1.89%
2019/04/03	8	34.97	3	35.18	34.90	5	419	1.19%
2019/04/02	2	35.83	125	35.45	35.30	-123	411	-29.89%	大賣/鉅額交易
2019/04/01	133	34.59	7	35.61	35.80	126	363	34.66%	大買/鉅額交易
2019/03/22	0	0.00	12	33.62	33.55	-12	360	-3.32%
2019/03/21	1	34.30	0	0.00	34.10	1	361	0.28%
2019/03/18	1	35.15	96	35.20	34.50	-95	361	-26.30%
2019/03/15	162	32.28	67	33.60	34.50	95	320	29.69%	大買/
2019/02/25	0	0.00	3	32.98	32.90	-3	410	-0.73%
2019/02/22	0	0.00	1	31.75	32.35	-1	403	-0.25%
2019/02/21	1	31.55	0	0.00	31.60	1	399	0.25%
2019/02/18	0	0.00	1	31.15	31.30	-1	410	-0.24%
2019/01/25	2	29.38	0	0.00	29.35	2	646	0.31%
2019/01/21	0	0.00	1	29.70	29.60	-1	683	-0.15%
2019/01/14	1	29.50	0	0.00	29.25	1	763	0.13%
2019/01/10	15	29.90	0	0.00	29.90	15	771	1.95%
2018/12/18	1	31.30	1	31.05	31.30	0	920	0.00%
2018/12/17	2	30.88	25	30.90	31.30	-23	916	-2.51%
2018/12/14	23	30.68	0	0.00	30.80	23	913	2.52%
2018/12/12	0	0.00	130	30.34	30.70	-130	920	-14.12%	大賣/鉅額交易
2018/12/11	0	0.00	51	30.19	30.15	-51	913	-5.58%
2018/12/07	0	0.00	21	30.77	30.70	-21	911	-2.30%
2018/12/06	2	30.13	0	0.00	30.65	2	910	0.22%
2018/12/04	75	31.73	0	0.00	31.45	75	908	8.26%
2018/12/03	127	31.19	0	0.00	31.00	127	900	14.10%	大買/鉅額交易
2018/11/30	1	30.05	0	0.00	30.20	1	876	0.11%
2018/11/29	23	30.38	0	0.00	30.15	23	874	2.63%
2018/11/28	2	30.30	0	0.00	30.40	2	869	0.23%
2018/11/21	1	29.90	0	0.00	30.00	1	847	0.12%
2018/11/12	0	0.00	1	29.70	29.50	-1	822	-0.12%
2018/11/09	1	30.00	0	0.00	30.20	1	758	0.13%
2018/11/05	0	0.00	1	29.50	29.30	-1	702	-0.14%
2018/11/01	0	0.00	1	28.00	27.90	-1	671	-0.15%
2018/10/29	1	28.10	0	0.00	27.40	1	732	0.14%
2018/10/24	3	27.55	0	0.00	27.55	3	711	0.42%
2018/10/19	60	27.60	0	0.00	27.45	60	705	8.51%
2018/10/02	0	0.00	750	30.86	30.70	-750	827	-90.59%	大賣/鉅額交易
2018/09/28	2	30.60	10	30.90	30.60	-8	809	-0.99%
2018/09/14	0	0.00	1	31.50	31.30	-1	928	-0.11%
2018/09/11	3	30.60	0	0.00	30.80	3	1,249	0.24%
2018/09/05	3	33.00	49	32.98	32.90	-46	1,232	-3.73%
2018/09/03	15	32.85	0	0.00	32.85	15	1,244	1.21%
2018/08/31	5	33.15	0	0.00	33.05	5	1,253	0.40%
2018/08/29	14	32.90	0	0.00	33.30	14	1,326	1.06%
2018/08/24	33	34.39	0	0.00	34.30	33	1,377	2.40%
2018/08/23	30	34.72	0	0.00	34.55	30	1,371	2.19%
2018/08/22	32	34.79	0	0.00	34.85	32	1,369	2.34%
2018/08/21	21	34.06	0	0.00	34.80	21	1,368	1.53%
2018/08/20	43	34.18	0	0.00	34.05	43	1,366	3.15%
2018/08/16	3	34.70	0	0.00	34.70	3	1,358	0.22%
2018/08/15	25	34.70	0	0.00	34.70	25	1,356	1.84%
2018/08/13	71	35.33	1	35.50	35.45	70	1,349	5.19%
2018/08/10	10	36.73	1	36.85	36.70	9	1,328	0.68%
2018/08/09	69	37.05	0	0.00	36.85	69	1,325	5.20%
2018/08/08	49	37.49	1	37.35	37.30	48	1,320	3.63%
2018/08/06	20	37.55	0	0.00	37.20	20	1,305	1.53%
2018/08/03	66	37.53	5	37.53	37.50	61	1,298	4.70%
2018/08/02	25	36.94	0	0.00	36.95	25	1,240	2.02%
2018/08/01	25	37.17	2	37.50	37.40	23	1,228	1.87%
2018/07/31	41	36.60	0	0.00	36.65	41	1,212	3.38%
2018/07/26	30	36.38	0	0.00	36.20	30	1,211	2.48%
2018/07/25	60	36.13	0	0.00	36.25	60	1,206	4.97%
2018/07/24	20	35.50	0	0.00	36.20	20	1,209	1.65%
2018/07/23	80	36.33	0	0.00	35.40	80	1,206	6.63%
2018/07/20	160	36.72	1	36.60	36.60	159	1,202	13.22%	大買/鉅額交易
2018/07/19	12	36.81	0	0.00	36.80	12	1,200	1.00%
2018/07/18	48	37.38	2	37.70	37.05	46	1,208	3.81%
2018/07/17	21	37.79	5	37.77	37.50	16	1,191	1.34%
2018/07/16	7	37.76	4	37.68	37.65	3	1,166	0.26%
2018/07/13	22	35.57	5	35.83	36.80	17	1,082	1.57%
2018/07/12	20	35.00	0	0.00	35.15	20	1,067	1.87%
2018/07/11	60	35.01	20	35.25	35.05	40	1,072	3.73%
2018/07/10	22	34.43	1	34.95	35.10	21	1,071	1.96%
2018/07/09	20	34.25	0	0.00	34.20	20	1,063	1.88%
2018/07/06	85	34.01	0	0.00	34.15	85	1,063	7.99%
2018/07/05	130	34.66	1	34.20	34.10	129	1,056	12.21%	大買/鉅額交易
2018/07/04	61	35.33	1	35.80	34.95	60	1,054	5.69%
2018/07/03	0	0.00	1	35.30	35.50	-1	1,051	-0.10%
2018/07/02	6	35.90	0	0.00	35.55	6	1,042	0.58%
2018/06/29	5	35.64	8	35.60	35.40	-3	1,025	-0.29%
2018/06/28	119	34.67	0	0.00	33.90	119	989	12.03%	大買/鉅額交易
2018/06/27	30	35.28	40	35.11	35.10	-10	965	-1.04%
2018/06/26	33	35.13	0	0.00	35.50	33	976	3.38%
2018/06/25	88	36.96	3	36.83	35.25	85	965	8.80%
2018/06/22	40	37.23	21	37.33	37.50	19	928	2.05%
2018/06/21	31	37.18	32	37.28	37.30	-1	778	-0.13%
2018/06/20	76	33.73	0	0.00	33.95	76	625	12.14%
2018/06/19	15	34.67	0	0.00	34.65	15	628	2.39%
2018/06/13	5	35.15	0	0.00	35.20	5	636	0.79%
2018/06/12	18	35.16	0	0.00	35.20	18	648	2.77%
2018/06/11	62	35.41	0	0.00	35.20	62	647	9.58%
2018/06/08	58	36.08	1	36.05	35.80	57	640	8.89%
2018/06/07	117	36.70	1	36.85	36.50	116	641	18.09%	大買/鉅額交易
2018/06/06	15	35.33	0	0.00	35.40	15	588	2.55%
2018/06/05	15	35.38	0	0.00	35.55	15	595	2.52%
2018/05/31	40	33.21	0	0.00	33.15	40	602	6.63%
2018/05/30	50	33.05	0	0.00	33.05	50	622	8.03%
2018/05/28	3	33.35	0	0.00	33.55	3	641	0.47%
2018/05/25	40	33.30	0	0.00	33.30	40	682	5.86%
2018/05/24	30	33.26	0	0.00	33.30	30	699	4.29%
2018/05/21	30	33.30	0	0.00	33.80	30	797	3.76%
2018/05/18	70	33.29	100	33.12	33.05	-30	838	-3.58%
2018/05/17	15	33.45	0	0.00	33.40	15	918	1.63%
2018/05/16	45	33.57	0	0.00	33.25	45	932	4.83%
2018/05/15	30	33.83	0	0.00	33.60	30	951	3.15%
2018/05/10	0	0.00	4	33.11	33.00	-4	1,009	-0.40%
2018/05/09	2	32.90	2	32.85	33.00	0	1,014	0.00%
2018/05/04	0	0.00	220	31.84	31.80	-220	1,043	-21.08%	大賣/鉅額交易
2018/05/03	10	32.20	0	0.00	32.20	10	1,046	0.96%
2018/04/30	2	32.15	0	0.00	32.40	2	1,059	0.19%
2018/04/25	0	0.00	5	32.15	32.55	-5	1,084	-0.46%
2018/04/24	0	0.00	3	32.67	32.50	-3	1,088	-0.28%
2018/04/20	0	0.00	179	34.03	34.00	-179	1,085	-16.49%	大賣/鉅額交易
2018/04/19	2	34.55	0	0.00	34.45	2	1,081	0.18%
2018/04/18	9	34.30	0	0.00	34.30	9	1,086	0.83%
2018/04/16	2	36.00	3	36.10	36.00	-1	1,085	-0.09%
2018/04/11	12	36.72	0	0.00	36.60	12	1,155	1.04%
2018/04/10	1	36.90	0	0.00	36.55	1	1,172	0.09%
2018/03/30	10	37.50	165	37.24	37.20	-155	1,229	-12.61%	大賣/鉅額交易
2018/03/29	0	0.00	100	37.10	37.10	-100	1,243	-8.04%
2018/03/28	2	37.10	0	0.00	37.05	2	1,232	0.16%
2018/03/26	0	0.00	10	36.40	36.45	-10	1,237	-0.81%
2018/03/23	1	36.90	0	0.00	36.95	1	1,241	0.08%
2018/03/22	0	0.00	72	39.04	38.05	-72	1,244	-5.78%
2018/03/15	5	39.85	1	39.90	39.70	4	1,409	0.28%
2018/03/14	0	0.00	1	39.90	39.70	-1	1,425	-0.07%
2018/03/13	1	40.00	40	39.86	39.80	-39	1,443	-2.70%
2018/03/12	0	0.00	80	39.17	39.15	-80	1,456	-5.49%
2018/03/08	1	39.75	0	0.00	39.80	1	1,471	0.07%
2018/03/07	5	40.20	326	40.16	39.50	-321	1,481	-21.66%	大賣/鉅額交易
2018/03/06	0	0.00	5	41.00	40.25	-5	1,493	-0.33%
2018/03/05	10	40.00	0	0.00	39.80	10	1,503	0.67%
2018/03/02	71	38.85	0	0.00	38.95	71	1,507	4.71%
2018/03/01	26	39.74	0	0.00	40.05	26	1,518	1.71%
2018/02/27	163	40.40	20	40.38	40.10	143	1,535	9.31%	大買/鉅額交易
2018/02/26	0	0.00	1	40.00	39.45	-1	1,541	-0.06%
2018/02/23	3	38.80	100	38.93	39.00	-97	1,548	-6.27%
2018/02/22	102	38.82	1	39.30	38.90	101	1,566	6.45%	大買/鉅額交易
2018/02/12	10	34.00	613	34.05	34.50	-603	1,592	-37.87%	大賣/鉅額交易
2018/02/09	105	34.07	0	0.00	34.10	105	1,584	6.63%	大買/鉅額交易
2018/02/08	12	37.55	100	37.75	37.55	-88	1,564	-5.62%
2018/02/06	100	39.01	42	38.34	38.25	58	1,717	3.38%
2018/02/05	1	41.80	10	42.10	42.35	-9	1,740	-0.52%
2018/02/02	86	42.95	0	0.00	42.80	86	1,864	4.61%
2018/02/01	55	43.53	0	0.00	43.20	55	1,952	2.82%
2018/01/31	53	43.64	169	43.14	43.25	-116	1,962	-5.91%	大賣/鉅額交易
2018/01/30	55	44.57	36	43.63	43.85	19	1,984	0.96%
2018/01/29	45	45.00	0	0.00	44.80	45	2,043	2.20%
2018/01/26	78	45.00	0	0.00	44.75	78	2,096	3.72%
2018/01/25	31	45.39	0	0.00	45.00	31	2,141	1.45%
2018/01/24	30	44.90	0	0.00	45.15	30	2,192	1.37%
2018/01/23	32	45.42	150	45.34	44.90	-118	2,262	-5.21%	大賣/鉅額交易
2018/01/22	8	45.63	0	0.00	45.40	8	2,386	0.34%
2018/01/19	30	45.15	10	45.35	45.35	20	2,549	0.78%
2018/01/18	30	46.00	5	45.65	45.25	25	2,637	0.95%
2018/01/17	30	45.50	0	0.00	45.55	30	2,799	1.07%
2018/01/16	30	45.20	5	45.40	45.50	25	3,028	0.83%
2018/01/12	46	44.67	0	0.00	45.25	46	3,491	1.32%
2018/01/11	45	44.85	0	0.00	44.60	45	3,766	1.19%
2018/01/10	46	45.53	32	44.73	44.65	14	3,844	0.36%
2018/01/09	45	46.90	0	0.00	46.00	45	3,863	1.16%
2018/01/08	45	46.00	0	0.00	46.20	45	3,892	1.16%
2018/01/05	40	46.10	12	45.70	45.60	28	3,875	0.72%
2018/01/04	55	45.51	0	0.00	46.10	55	3,868	1.42%
2018/01/03	40	45.80	0	0.00	45.55	40	3,858	1.04%
2018/01/02	95	45.15	0	0.00	45.20	95	3,850	2.47%