潤泰新 (9945)-元大-敦南券商分點個股進出

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
44.35
漲跌
▼0.95
漲幅
-2.10%
成交量
22,619張
產業
上市其他類股
925人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/05/21	4.2	44.79	26	44.53	44.35	-21.8	16,725	-0.13%
2024/05/20	20.6	45.77	15.5	45.31	45.30	5.1	16,394	0.03%
2024/05/17	49.6	47.29	60.8	47.14	46.60	-11.3	15,907	-0.07%
2024/05/16	51	47.56	70.1	47.23	46.90	-19.1	15,266	-0.13%
2024/05/15	39	45.89	128.1	45.55	46.55	-89.1	14,328	-0.62%	大賣/
2024/05/14	38.6	43.07	32	43.56	42.65	6.6	13,293	0.05%
2024/05/13	38.2	41.80	175.8	43.02	43.90	-137.6	12,576	-1.09%	大賣/鉅額交易
2024/05/10	28	40.46	9	40.73	40.50	19	11,860	0.16%
2024/05/09	63	40.64	20	40.79	40.20	43	11,642	0.37%
2024/05/08	14.3	41.13	4	42.19	40.70	10.3	11,406	0.09%
2024/05/07	27.5	42.13	34	42.35	41.80	-6.5	11,071	-0.06%
2024/05/06	128	43.38	55	43.41	43.10	73	10,526	0.69%	大買/
2024/05/03	36.3	42.15	42.3	42.31	42.45	-6	9,754	-0.06%
2024/05/02	38	41.89	213.3	40.36	42.25	-175.3	8,177	-2.14%	大賣/鉅額交易
2024/04/30	87	38.90	283	39.20	38.45	-196	6,856	-2.86%	大賣/鉅額交易
2024/04/29	10	38.53	382.1	38.47	38.75	-372.1	6,442	-5.78%	大賣/鉅額交易
2024/04/26	6.1	37.48	23.5	37.42	37.90	-17.4	6,187	-0.28%
2024/04/25	0	0.00	2.7	36.85	36.85	-2.7	5,946	-0.04%
2024/04/24	4	36.79	12.6	36.92	36.85	-8.6	5,939	-0.14%
2024/04/23	0	0.00	7	36.63	36.95	-7	5,998	-0.12%
2024/04/22	16	36.58	27	36.69	36.60	-11	6,018	-0.18%
2024/04/19	31	35.99	9	35.97	36.15	22	5,776	0.38%
2024/04/18	13	36.12	52	36.17	36.45	-39	5,567	-0.70%
2024/04/17	0	0.00	6	34.73	34.85	-6	5,274	-0.11%
2024/04/16	11.2	34.62	0	0.00	34.45	11.2	5,263	0.21%
2024/04/15	3	35.35	14	35.20	35.20	-11	5,183	-0.21%
2024/04/12	1	34.60	4	34.95	34.95	-3	5,140	-0.06%
2024/04/11	16.4	34.89	4	35.31	34.90	12.4	5,142	0.24%
2024/04/10	8	35.05	1	35.05	35.00	7	5,094	0.14%
2024/04/09	0	0.00	5	34.89	34.95	-5	5,171	-0.10%
2024/04/08	6.1	34.50	0	0.00	34.50	6.1	5,354	0.11%
2024/04/03	3.1	34.69	0	0.00	34.65	3.1	5,405	0.06%
2024/04/02	34	35.06	5	35.17	35.05	29	5,487	0.53%
2024/04/01	1	35.35	0	0.00	35.45	1	5,485	0.02%
2024/03/29	1	35.15	0.2	35.15	35.15	0.9	5,472	0.02%
2024/03/28	1	35.45	0	0.00	35.05	1	5,454	0.02%
2024/03/27	103	35.30	1	35.30	35.25	102	5,412	1.88%	大買/鉅額交易
2024/03/26	3.1	35.08	0	0.00	35.20	3.1	5,387	0.06%
2024/03/25	51	35.15	51	35.55	35.15	0	5,356	0.00%
2024/03/22	3	35.02	3	35.22	35.10	0	5,335	0.00%
2024/03/21	4	35.10	4	35.04	35.35	0	5,325	0.00%
2024/03/20	4	34.05	1	34.25	34.15	3	5,712	0.05%
2024/03/19	8.3	34.19	11	34.17	34.10	-2.7	5,745	-0.05%
2024/03/18	7.1	34.68	1	34.80	34.70	6.1	5,617	0.11%
2024/03/15	13.3	35.12	1	35.00	35.00	12.3	5,568	0.22%
2024/03/14	22.2	35.65	3	35.40	35.50	19.2	5,457	0.35%
2024/03/13	1	37.10	4.4	36.97	36.85	-3.4	5,191	-0.07%
2024/03/12	4	36.65	40.1	36.70	36.95	-36.1	5,182	-0.70%
2024/03/11	74	36.39	41.3	36.39	36.40	32.7	5,193	0.63%
2024/03/08	0	0.00	1	36.00	35.85	-1	5,166	-0.02%
2024/03/07	1.1	35.65	1	35.80	35.85	0.1	5,293	0.00%
2024/03/06	0	0.00	11.2	35.69	36.15	-11.2	5,262	-0.21%
2024/03/05	5.3	35.66	0	0.00	35.65	5.3	5,284	0.10%
2024/03/04	11.1	35.81	16.5	35.65	35.65	-5.4	5,303	-0.10%
2024/03/01	9	36.07	0	0.00	36.00	9	5,261	0.17%
2024/02/29	5.5	36.21	9.1	35.97	36.35	-3.7	5,261	-0.07%
2024/02/27	14.2	36.30	0	0.00	36.20	14.2	5,240	0.27%
2024/02/26	0.1	36.75	2	36.65	36.65	-2	5,247	-0.04%
2024/02/23	2.1	36.80	0	0.00	36.70	2.1	5,259	0.04%
2024/02/22	2.8	37.15	15	37.02	37.05	-12.2	5,303	-0.23%
2024/02/21	2.1	36.82	0	0.00	36.85	2.1	5,353	0.04%
2024/02/20	0.6	36.90	1.3	36.86	36.95	-0.6	5,374	-0.01%
2024/02/19	0	0.00	7	36.94	37.15	-7	5,410	-0.13%
2024/02/16	1	36.20	5	36.29	36.20	-4	5,509	-0.07%
2024/02/15	2.5	35.75	4	35.98	36.10	-1.5	5,583	-0.03%
2024/02/05	3	35.55	2	35.70	35.75	1	5,539	0.02%
2024/02/02	1.1	36.05	0	0.00	36.05	1.1	5,491	0.02%
2024/02/01	1	36.10	1	36.05	36.10	0	5,476	0.00%
2024/01/31	1.1	35.67	0	0.00	35.75	1.1	5,471	0.02%
2024/01/30	11.1	36.04	3	36.80	35.90	8.1	5,473	0.15%
2024/01/29	0.2	36.30	0	0.00	36.35	0.2	5,475	0.00%
2024/01/26	0	0.00	3	36.35	36.35	-3	5,520	-0.05%
2024/01/25	4	35.93	1	35.85	35.80	3	5,497	0.05%
2024/01/24	3	35.97	6	36.16	36.00	-3	5,483	-0.05%
2024/01/23	0.1	35.65	0	0.00	35.60	0.1	5,510	0.00%
2024/01/22	0	0.00	1	35.65	35.45	-1	5,501	-0.02%
2024/01/19	3.1	35.01	5	35.34	35.45	-1.9	5,473	-0.03%
2024/01/18	4.7	34.82	1	35.30	34.80	3.7	5,448	0.07%
2024/01/17	35.1	35.37	0	0.00	34.90	35.1	5,386	0.65%
2024/01/16	33.5	36.34	13	36.30	35.90	20.5	5,227	0.39%
2024/01/15	2	37.00	0	0.00	37.00	2	5,090	0.04%
2024/01/12	0.2	36.95	0	0.00	36.90	0.2	5,129	0.00%
2024/01/11	3.1	36.77	2	37.15	37.00	1.1	5,185	0.02%
2024/01/10	13.1	37.09	0	0.00	36.95	13.1	5,178	0.25%
2024/01/09	3.3	37.49	0.3	37.55	37.20	3	5,158	0.06%
2024/01/08	13.2	37.73	10	38.24	37.65	3.2	5,099	0.06%
2024/01/05	67.1	38.07	0	0.00	38.05	67.1	5,057	1.33%
2024/01/04	1.1	38.46	3	38.72	38.55	-1.9	5,023	-0.04%
2024/01/03	11.2	38.68	0	0.00	38.70	11.2	5,005	0.22%
2024/01/02	6.4	38.66	123	38.88	39.25	-116.6	4,893	-2.38%	大賣/鉅額交易
2023/12/29	7	37.73	10.5	38.25	37.75	-3.5	4,681	-0.07%
2023/12/28	2	37.85	106	37.62	37.85	-104	4,656	-2.23%	大賣/鉅額交易
2023/12/27	1.6	37.00	3	37.02	37.00	-1.5	4,579	-0.03%
2023/12/26	0	0.00	3	36.73	36.70	-3	4,532	-0.07%
2023/12/25	0	0.00	1	36.30	36.25	-1	4,535	-0.02%
2023/12/22	9	36.34	0	0.00	36.25	9	4,613	0.20%
2023/12/20	0	0.00	5	36.78	36.85	-5	4,832	-0.10%
2023/12/19	11	36.50	0.2	36.60	36.45	10.8	4,859	0.22%
2023/12/18	0	0.00	13	37.15	37.00	-13	4,835	-0.27%
2023/12/15	2	36.75	21	36.95	36.75	-19	4,782	-0.40%
2023/12/14	5.3	36.96	15.1	36.95	36.95	-9.8	4,295	-0.23%
2023/12/13	3	35.97	1	36.35	35.90	2	4,193	0.05%
2023/12/12	19	36.24	2	36.75	36.20	17	4,244	0.40%
2023/12/11	8	36.41	1	36.70	36.50	7	4,281	0.16%
2023/12/08	13	36.71	0	0.00	36.60	13	4,310	0.30%
2023/12/07	3	37.12	1	37.05	36.90	2	4,314	0.05%
2023/12/06	103	37.37	87.1	37.45	37.30	16	4,430	0.36%	大買/
2023/12/05	5.1	36.80	1	37.05	36.75	4.1	4,490	0.09%
2023/12/04	6.1	37.15	54	37.02	37.15	-47.9	4,754	-1.01%
2023/12/01	0.1	35.80	0	0.00	35.80	0.1	4,689	0.00%
2023/11/30	6	35.73	1	36.00	35.80	5	4,809	0.10%
2023/11/29	0	0.00	1	36.00	35.85	-1	4,766	-0.02%
2023/11/28	0	0.00	2	35.95	35.85	-2	4,739	-0.04%
2023/11/27	3	35.58	0	0.00	35.50	3	4,695	0.06%
2023/11/24	0	0.00	3	35.97	35.85	-3	4,687	-0.06%
2023/11/22	3	35.58	30	35.75	35.75	-27	4,762	-0.57%
2023/11/21	8	35.78	5	35.88	35.95	3	4,810	0.06%
2023/11/20	26.2	35.95	3.3	36.31	35.80	22.9	4,752	0.48%
2023/11/17	2	36.70	11.1	36.91	36.90	-9.1	4,762	-0.19%
2023/11/16	37	36.64	15.1	37.02	36.80	22	4,779	0.46%
2023/11/15	0.3	36.60	40.9	36.52	36.70	-40.7	4,790	-0.85%
2023/11/14	2	35.13	8	35.34	35.50	-6	4,642	-0.13%
2023/11/13	0.1	34.50	6	34.63	34.70	-5.9	4,594	-0.13%
2023/11/08	1	34.25	2	34.35	34.45	-1	4,705	-0.02%
2023/11/07	3.1	34.05	0	0.00	34.10	3.1	4,720	0.07%
2023/11/06	0	0.00	4	34.41	34.50	-4	4,754	-0.08%
2023/11/03	0.3	33.95	3	33.93	34.10	-2.7	4,757	-0.06%
2023/11/02	0	0.00	7	33.32	33.25	-7	4,809	-0.15%
2023/11/01	4	32.70	3	32.82	32.60	1	4,827	0.02%
2023/10/31	7.1	32.58	0.9	32.85	32.40	6.2	4,855	0.13%
2023/10/30	10.1	33.34	0	0.00	33.20	10.1	4,859	0.21%
2023/10/27	0	0.00	3	33.55	33.40	-3	4,903	-0.06%
2023/10/26	4.1	33.21	0	0.00	33.10	4.1	4,967	0.08%
2023/10/25	1	33.70	1	33.90	33.80	0	5,042	0.00%
2023/10/24	2	33.15	3	33.55	33.55	-1	5,088	-0.02%
2023/10/23	3	33.40	4.9	33.60	33.20	-2	5,127	-0.04%
2023/10/20	7.3	32.92	3	33.17	33.20	4.3	5,154	0.08%
2023/10/19	6.4	33.74	0	0.00	33.40	6.4	5,153	0.12%
2023/10/18	4	34.39	0	0.00	34.10	4	5,155	0.08%
2023/10/17	5.1	34.87	0.2	34.90	34.65	4.9	5,158	0.09%
2023/10/16	2.1	35.16	0	0.00	35.35	2.1	5,203	0.04%
2023/10/13	1.1	35.31	0	0.00	35.40	1.1	5,276	0.02%
2023/10/12	0	0.00	5	35.59	35.75	-5	5,401	-0.09%
2023/10/11	2	35.15	3	35.28	35.35	-1	5,433	-0.02%
2023/10/06	0.8	34.75	1	34.75	34.90	-0.2	5,429	0.00%
2023/10/05	0.3	34.35	0	0.00	34.25	0.3	5,450	0.01%
2023/10/04	1.6	34.27	0	0.00	34.00	1.6	5,481	0.03%
2023/10/03	1.3	34.89	0	0.00	34.90	1.3	5,447	0.02%
2023/10/02	0.3	35.41	1	35.35	35.20	-0.7	5,416	-0.01%
2023/09/28	1.3	35.25	1	35.55	35.20	0.3	5,433	0.01%
2023/09/27	4	35.46	3	35.90	35.20	1	5,440	0.02%
2023/09/26	31.4	35.82	2	35.80	35.30	29.4	5,428	0.54%
2023/09/25	26.1	37.21	4.9	37.14	36.70	21.2	5,280	0.40%
2023/09/13	2	35.05	4	35.29	34.90	-2	5,230	-0.04%
2023/09/12	10	35.00	14	34.77	35.00	-4	5,285	-0.08%
2023/09/11	0	0.00	6.9	34.81	34.75	-6.9	5,299	-0.13%
2023/09/08	2	34.87	0	0.00	34.80	2	5,338	0.04%
2023/09/07	13.2	35.17	0	0.00	35.00	13.2	5,454	0.24%
2023/09/06	14.5	35.85	0	0.00	35.60	14.5	5,452	0.27%
2023/09/05	0	0.00	2.1	36.48	36.40	-2.1	5,413	-0.04%
2023/09/04	3.1	36.20	0	0.00	36.10	3.1	5,409	0.06%
2023/09/01	2	36.63	140	36.71	36.60	-138	5,424	-2.54%	大賣/鉅額交易
2023/08/31	1	36.45	6	36.84	36.85	-5	5,542	-0.09%
2023/08/30	155	36.81	14.7	36.84	36.60	140.3	5,703	2.46%	大買/鉅額交易
2023/08/29	7.1	36.59	9	36.42	36.65	-2	5,614	-0.03%
2023/08/28	10	35.59	12	35.45	35.70	-2	5,309	-0.04%
2023/08/25	2	34.68	10	34.43	34.50	-8	5,274	-0.15%
2023/08/24	2	33.00	5	33.07	33.30	-3	5,180	-0.06%
2023/08/23	1.1	33.25	6	33.18	33.00	-5	5,192	-0.10%
2023/08/22	3	33.40	0	0.00	33.35	3	5,227	0.06%
2023/08/21	0.3	33.75	3	33.65	33.65	-2.8	5,272	-0.05%
2023/08/18	3.3	32.94	2	33.28	33.20	1.3	5,260	0.02%
2023/08/17	9.3	33.28	4	33.23	33.20	5.3	5,242	0.10%
2023/08/16	7.1	34.04	0	0.00	33.80	7.1	5,159	0.14%
2023/08/15	0	0.00	1	34.85	34.50	-1	5,126	-0.02%
2023/08/14	121.3	34.58	6	35.23	34.55	115.3	5,142	2.24%	大買/鉅額交易
2023/08/11	3	35.05	9.3	35.19	35.05	-6.3	5,142	-0.12%
2023/08/10	104	34.75	3	35.05	34.55	101	5,136	1.97%	大買/鉅額交易
2023/08/09	4	34.78	0	0.00	34.85	4	5,172	0.08%
2023/08/08	4	35.01	4	35.10	34.90	0	5,184	0.00%
2023/08/04	4	34.90	4	35.34	35.15	0	5,202	0.00%
2023/08/02	10.3	35.38	4	35.26	35.10	6.3	5,198	0.12%
2023/08/01	0	0.00	24	35.89	35.75	-24	5,177	-0.46%
2023/07/31	4.5	35.67	11	35.84	35.60	-6.5	5,166	-0.13%
2023/07/28	5	35.66	0	0.00	35.60	5	5,157	0.10%
2023/07/27	0	0.00	10	35.87	36.15	-10	5,139	-0.19%
2023/07/26	4	35.39	8	35.49	35.35	-4	5,079	-0.08%
2023/07/25	5	35.05	0.6	35.15	35.05	4.4	5,106	0.09%
2023/07/24	7	35.01	19	35.06	35.15	-12	5,096	-0.24%
2023/07/21	9	35.42	1	35.60	35.20	8	5,073	0.16%
2023/07/20	1	35.05	13	35.59	35.70	-12	5,147	-0.23%
2023/07/19	204	35.27	15	35.10	35.10	189	5,134	3.68%	大買/鉅額交易
2023/07/18	4.5	35.25	0	0.00	35.25	4.5	5,097	0.09%
2023/07/17	9	35.34	0	0.00	35.45	9	5,114	0.18%
2023/07/14	3	35.30	6	35.65	35.55	-3	5,150	-0.06%
2023/07/13	0	0.00	40	35.20	35.20	-40	5,183	-0.77%
2023/07/12	33	35.35	3	35.40	35.25	30	5,162	0.58%
2023/07/11	3	35.70	1	36.10	35.70	2	5,168	0.04%
2023/07/10	2	35.85	15	35.89	35.85	-13	5,193	-0.25%
2023/07/07	98.2	35.28	1	35.25	35.40	97.2	5,242	1.85%
2023/07/06	13.3	35.78	0	0.00	35.55	13.3	5,242	0.25%
2023/07/05	3	36.25	8.1	36.42	36.15	-5.1	5,169	-0.10%
2023/07/04	30	35.94	2	35.95	36.00	28	5,189	0.54%
2023/07/03	0	0.00	3	36.25	36.05	-3	5,237	-0.06%
2023/06/30	104	35.86	2	36.05	35.95	102	5,333	1.91%	大買/鉅額交易
2023/06/29	6.5	36.03	24	36.03	35.95	-17.5	5,349	-0.33%
2023/06/28	4	35.96	1	36.15	36.15	3	5,450	0.06%
2023/06/27	4	35.98	0	0.00	35.95	4	5,485	0.07%
2023/06/26	1	35.70	4.5	36.21	36.05	-3.5	5,566	-0.06%
2023/06/21	100.3	35.95	0	0.00	35.85	100.3	5,604	1.79%
2023/06/20	6	36.00	23	36.14	36.15	-17	5,639	-0.30%
2023/06/19	0	0.00	2	36.48	36.30	-2	5,838	-0.03%
2023/06/16	10	36.35	7	36.79	36.05	3	6,138	0.05%
2023/06/15	0	0.00	14	36.52	36.70	-14	6,667	-0.21%
2023/06/14	80.2	36.37	0	0.00	36.50	80.2	6,906	1.16%
2023/06/13	7	36.51	116.3	36.64	36.75	-109.3	7,974	-1.37%	大賣/鉅額交易
2023/06/12	25.1	35.80	1	35.75	35.55	24.1	7,935	0.30%
2023/06/09	303	36.22	0	0.00	36.10	303	7,948	3.81%	大買/鉅額交易
2023/06/08	3.1	36.48	4	36.45	36.25	-0.9	7,979	-0.01%
2023/06/07	1	36.70	1	36.70	36.85	0	7,999	0.00%
2023/06/06	32	36.78	9	36.87	37.00	23	7,968	0.29%
2023/06/05	20.2	36.74	90	36.78	36.95	-69.8	7,832	-0.89%
2023/06/02	12.1	35.12	9	35.01	35.05	3.1	7,564	0.04%
2023/06/01	2.1	34.85	0	0.00	34.90	2.1	7,550	0.03%
2023/05/31	1.2	34.92	0	0.00	34.90	1.2	7,578	0.02%
2023/05/30	1	35.15	2	35.20	35.05	-1	7,560	-0.01%
2023/05/29	3	34.88	2	35.03	35.00	1	7,700	0.01%
2023/05/26	5.2	34.87	0	0.00	34.90	5.2	7,707	0.07%
2023/05/25	127.2	35.30	0	0.00	35.15	127.2	7,703	1.65%	大買/鉅額交易
2023/05/24	72	35.61	11	35.56	35.70	61	7,686	0.79%
2023/05/23	0.2	35.50	13	35.73	35.70	-12.8	7,678	-0.17%
2023/05/22	50.9	35.60	2	35.60	35.50	48.9	7,685	0.64%
2023/05/19	13.2	35.45	5	35.63	35.55	8.2	7,676	0.11%
2023/05/18	0	0.00	3.4	35.37	35.45	-3.4	7,642	-0.04%
2023/05/17	1.1	34.95	2	35.33	35.35	-0.9	7,640	-0.01%
2023/05/16	5	34.95	7	35.04	35.10	-2	7,567	-0.03%
2023/05/15	7.5	34.24	2	34.48	34.50	5.5	7,585	0.07%
2023/05/12	5.4	34.88	1	34.70	34.85	4.4	7,513	0.06%
2023/05/11	3.1	35.20	2	35.33	35.20	1.1	7,470	0.01%
2023/05/10	3.1	35.47	0	0.00	35.50	3.1	7,450	0.04%
2023/05/09	0	0.00	2	35.83	35.75	-2	7,428	-0.03%
2023/05/08	6	35.85	4	35.89	35.80	2	7,447	0.03%
2023/05/05	5.3	35.66	0	0.00	35.60	5.3	7,437	0.07%
2023/05/04	5.4	35.55	2	35.63	35.80	3.4	7,481	0.05%
2023/05/03	1	35.31	0	0.00	35.35	1	7,492	0.01%
2023/05/02	0.3	35.63	0	0.00	35.50	0.3	7,619	0.00%
2023/04/28	11.5	35.56	0	0.00	35.80	11.5	7,729	0.15%
2023/04/27	0.1	35.50	0	0.00	35.50	0.1	7,726	0.00%
2023/04/26	1.8	35.31	4	35.61	35.65	-2.2	7,742	-0.03%
2023/04/25	3	35.55	2	36.08	35.40	1	7,724	0.01%
2023/04/24	0	0.00	2	35.68	35.55	-2	7,638	-0.03%
2023/04/21	0	0.00	5	35.20	35.15	-5	7,666	-0.07%
2023/04/20	2.2	35.27	1	35.10	35.05	1.2	7,657	0.02%
2023/04/19	2	35.33	1	35.70	35.45	1	7,673	0.01%
2023/04/18	14.1	35.56	9	35.68	35.50	5.1	7,615	0.07%
2023/04/14	62	35.86	2	35.85	36.10	60	7,546	0.80%
2023/04/13	23	35.90	1	35.90	35.90	22	7,542	0.29%
2023/04/12	17	36.03	4	36.04	36.15	13	7,539	0.17%
2023/04/11	1	35.30	1	35.70	35.85	0	7,476	0.00%
2023/04/10	23	35.72	2	35.75	35.50	21	7,443	0.28%
2023/04/07	13	35.42	3	35.67	35.65	10	7,407	0.13%
2023/04/06	2.1	35.28	5.6	35.27	35.15	-3.5	7,338	-0.05%
2023/03/31	8	35.38	7.8	35.44	35.35	0.2	7,291	0.00%
2023/03/30	25.1	35.25	7	35.08	35.05	18.1	7,236	0.25%
2023/03/29	3.1	34.88	0.5	34.90	34.90	2.5	7,244	0.04%
2023/03/28	3.1	35.33	1	35.15	35.20	2.1	7,227	0.03%
2023/03/27	7.8	35.49	3	35.58	35.50	4.8	7,223	0.07%
2023/03/24	1.1	35.67	31	35.86	35.85	-29.9	7,204	-0.42%
2023/03/23	5	35.65	4	35.95	35.85	1	7,168	0.01%
2023/03/22	22.5	35.63	22	35.43	35.95	0.5	7,126	0.01%
2023/03/21	8.5	35.32	18.5	35.34	35.65	-10	6,984	-0.14%
2023/03/20	69.5	34.70	8	35.13	34.30	61.5	6,702	0.92%
2023/03/17	21.1	36.21	116.6	36.35	36.25	-95.5	6,127	-1.56%	大賣/
2023/03/16	93.2	36.14	20	36.59	36.25	73.2	5,954	1.23%
2023/03/15	24.6	38.35	0	0.00	38.35	24.6	4,988	0.49%
2023/03/14	6	42.60	0	0.00	42.60	6	4,968	0.12%
2023/03/13	6.1	42.77	27.3	42.99	43.00	-21.1	5,011	-0.42%
2023/03/10	8.1	43.58	0	0.00	43.25	8.1	5,008	0.16%
2023/03/09	0	0.00	1	44.30	44.10	-1	4,978	-0.02%
2023/03/08	1.1	44.01	2	44.10	44.00	-0.9	5,069	-0.02%
2023/03/07	0	0.00	3.5	43.94	44.10	-3.5	5,083	-0.07%
2023/03/06	0	0.00	1	43.50	43.45	-1	5,069	-0.02%
2023/03/03	6.2	43.21	1	43.50	43.25	5.2	5,086	0.10%
2023/03/02	2	43.23	1	43.75	43.30	1	5,100	0.02%
2023/03/01	23	43.66	0	0.00	43.60	23	5,047	0.46%
2023/02/24	2	44.30	1	44.80	44.45	1	4,887	0.02%
2023/02/23	5	44.56	26	44.58	44.50	-21	4,861	-0.43%
2023/02/22	2.2	44.01	1	44.30	44.20	1.2	4,838	0.02%
2023/02/20	1	44.05	7	44.41	44.40	-6	5,036	-0.12%
2023/02/17	1	43.90	0	0.00	44.10	1	5,103	0.02%
2023/02/16	0	0.00	3	44.20	44.10	-3	5,221	-0.06%
2023/02/15	7	44.02	1	44.25	44.00	6	5,355	0.11%
2023/02/14	1	44.25	1	44.30	44.25	0	5,390	0.00%
2023/02/13	12.5	43.85	6	44.03	44.05	6.5	5,538	0.12%
2023/02/10	10	44.41	15.5	44.36	44.40	-5.5	5,566	-0.10%
2023/02/09	1	44.85	4	44.94	44.75	-3	5,622	-0.05%
2023/02/08	2.1	44.58	1	44.80	44.75	1.1	5,670	0.02%
2023/02/07	0	0.00	8	44.74	44.65	-8	5,700	-0.14%
2023/02/06	13.1	44.82	0	0.00	44.70	13.1	5,741	0.23%
2023/02/03	3.1	45.10	3	45.50	45.10	0.1	5,764	0.00%
2023/02/02	3	45.22	4	45.46	45.40	-1	5,807	-0.02%
2023/02/01	1	45.15	15	45.11	45.30	-14	5,868	-0.24%
2023/01/31	8	45.10	58	45.11	44.75	-50	6,156	-0.81%
2023/01/30	5	44.09	33	44.51	44.70	-28	6,185	-0.45%
2023/01/17	2	43.65	13	43.79	43.90	-11	6,144	-0.18%
2023/01/16	0.2	43.70	2	43.68	43.55	-1.8	6,200	-0.03%
2023/01/13	5	43.38	6	43.84	43.35	-1	6,238	-0.02%
2023/01/12	2	43.33	1	43.75	43.30	1	6,316	0.02%
2023/01/11	9.2	43.58	4	43.66	43.35	5.2	6,377	0.08%
2023/01/10	3	43.18	0	0.00	43.30	3	6,394	0.05%
2023/01/09	3	43.62	3.5	43.70	43.75	-0.5	6,410	-0.01%
2023/01/06	1.2	42.95	1	43.35	43.10	0.2	6,440	0.00%
2023/01/05	3.1	43.16	1	43.75	43.00	2.1	6,835	0.03%
2023/01/03	4	42.83	4	43.23	43.55	0	7,003	0.00%
2022/12/30	1	42.95	12	43.26	43.25	-11	6,996	-0.16%
2022/12/29	9.1	42.64	10	42.72	42.65	-0.9	7,015	-0.01%
2022/12/28	6	43.41	7.4	43.65	43.15	-1.4	7,027	-0.02%
2022/12/27	2	44.10	8	44.11	43.90	-6	7,143	-0.08%
2022/12/26	11.1	43.56	9	43.63	43.65	2.1	7,206	0.03%
2022/12/23	15.2	43.56	2.1	43.76	43.65	13.1	7,254	0.18%
2022/12/22	3	44.32	30	44.14	44.35	-27	7,273	-0.37%
2022/12/21	4	42.85	2	43.13	43.15	2	7,318	0.03%
2022/12/20	51.6	43.04	20	42.79	42.50	31.6	7,291	0.43%
2022/12/19	6.2	44.00	6	43.90	44.00	0.2	7,328	0.00%
2022/12/16	19	44.41	2	44.83	44.40	17	7,295	0.23%
2022/12/15	2	44.63	7	44.97	45.05	-5	7,276	-0.07%
2022/12/14	2	44.95	11.5	45.16	45.00	-9.5	7,264	-0.13%
2022/12/13	9	44.62	5.5	44.89	44.45	3.5	7,239	0.05%
2022/12/12	2.1	44.43	0	0.00	44.35	2.1	7,191	0.03%
2022/12/09	1.1	44.71	2.5	44.99	44.85	-1.4	7,209	-0.02%
2022/12/08	13.4	44.77	67	44.20	44.50	-53.6	7,180	-0.75%
2022/12/07	30.1	45.77	32.5	45.80	45.60	-2.4	7,113	-0.03%
2022/12/06	12.2	46.65	2	47.43	46.45	10.2	6,971	0.15%
2022/12/05	26	47.14	20	47.09	47.20	6	6,913	0.09%
2022/12/02	43	46.23	2	46.63	45.95	41	6,853	0.60%
2022/12/01	4	46.62	9	47.06	46.35	-5	6,845	-0.07%
2022/11/30	2	46.15	5	46.35	46.15	-3	6,800	-0.04%
2022/11/29	1	45.35	4	45.61	45.90	-3	6,709	-0.04%
2022/11/28	7.1	44.63	5	45.09	45.25	2.1	6,788	0.03%
2022/11/25	2.3	45.46	10	45.50	45.35	-7.7	6,849	-0.11%
2022/11/24	7.4	45.14	38	44.69	45.20	-30.6	6,829	-0.45%
2022/11/23	5	44.20	22.4	44.28	44.20	-17.4	6,810	-0.26%
2022/11/22	8	43.98	21	44.22	43.95	-13	6,859	-0.19%
2022/11/21	4.3	44.14	15	44.30	44.10	-10.7	6,880	-0.16%
2022/11/18	2	44.23	8	44.41	44.45	-6	6,867	-0.09%
2022/11/17	7	43.73	0	0.00	43.95	7	6,861	0.10%
2022/11/16	35.3	44.82	2	44.65	44.25	33.3	6,816	0.49%
2022/11/15	24	45.09	25	45.38	45.50	-1	6,702	-0.01%
2022/11/14	25	45.38	1	45.45	45.25	24	6,637	0.36%
2022/11/11	18	44.17	17	44.49	44.65	1	6,548	0.02%
2022/11/10	23.1	43.26	2	43.70	43.30	21.1	6,453	0.33%
2022/11/09	8	43.69	8	43.92	43.60	0	6,546	0.00%
2022/11/08	3.1	43.09	7	42.79	43.45	-4	6,489	-0.06%
2022/11/07	4	40.66	7	41.03	41.80	-3	6,546	-0.05%
2022/11/04	4	40.53	1	40.40	40.70	3	6,674	0.04%
2022/11/03	4.2	40.22	2	40.60	40.35	2.2	6,784	0.03%
2022/11/02	1	39.60	5	40.24	40.90	-4	6,852	-0.06%
2022/11/01	14	39.79	10.8	40.10	40.00	3.2	6,873	0.05%
2022/10/31	15.1	39.78	5	40.20	39.60	10.1	6,907	0.15%
2022/10/28	1.6	40.31	17	40.33	40.00	-15.5	6,976	-0.22%
2022/10/27	42.8	40.08	8	40.13	40.35	34.8	7,020	0.50%
2022/10/26	10.3	58.04	0	0.00	58.00	10.3	6,861	0.15%
2022/10/25	5	58.20	0	0.00	58.10	5	7,285	0.07%
2022/10/24	0.2	59.70	2	60.10	59.00	-1.8	7,298	-0.02%
2022/10/21	0	0.00	0.1	60.70	60.40	-0.1	7,271	0.00%
2022/10/20	14	59.00	9.1	57.87	60.50	5	7,414	0.07%
2022/10/19	5	59.20	0	0.00	58.80	5	7,709	0.06%
2022/10/18	0	0.00	10	57.85	59.00	-10	8,120	-0.12%
2022/10/17	4	54.90	0	0.00	57.40	4	9,704	0.04%
2022/10/13	38	56.94	38	55.62	54.70	0	10,220	0.00%
2022/10/12	0	0.00	1	56.00	56.60	-1	9,827	-0.01%
2022/10/11	0	52.00	0	0.00	51.50	0	9,732	0.00%
2022/10/07	0.3	53.10	2	53.50	53.60	-1.7	9,688	-0.02%
2022/10/06	4	53.10	4	52.51	53.10	0	9,659	0.00%
2022/10/05	4.1	51.63	18	52.12	51.40	-13.9	9,655	-0.14%
2022/10/04	2	49.87	0	0.00	50.30	2	9,677	0.02%
2022/10/03	5.1	50.21	10.6	50.64	49.85	-5.4	9,596	-0.06%
2022/09/30	1	50.60	3	50.40	51.40	-2	9,546	-0.02%
2022/09/29	1	52.30	11	52.00	51.40	-10	9,562	-0.10%
2022/09/28	1.1	51.98	0.1	52.30	50.60	1	9,600	0.01%
2022/09/27	1	53.70	2	53.65	53.70	-1	9,542	-0.01%
2022/09/26	0.1	53.72	20	53.68	53.50	-20	9,574	-0.21%
2022/09/23	3	56.23	2	56.80	56.10	1	9,574	0.01%
2022/09/22	1	56.61	1.1	57.15	56.50	-0.1	9,599	0.00%
2022/09/21	1.2	58.15	1	58.50	58.40	0.2	9,561	0.00%
2022/09/20	0.1	58.60	20	58.75	58.90	-19.9	9,553	-0.21%
2022/09/19	0.1	58.48	0	0.00	58.00	0.1	9,556	0.00%
2022/09/15	0	0.00	1	59.50	60.30	-1	9,578	-0.01%
2022/09/14	0.1	59.09	0	0.00	59.00	0.1	9,595	0.00%
2022/09/13	0	60.50	0	0.00	60.70	0	9,604	0.00%
2022/09/12	2.1	60.89	1	60.20	60.30	1.1	9,658	0.01%
2022/09/08	0	0.00	9	58.66	60.30	-9	9,752	-0.09%
2022/09/07	1.1	58.43	0	0.00	58.00	1.1	9,759	0.01%
2022/09/06	4	60.17	2	59.80	60.00	2	9,736	0.02%
2022/09/05	3	59.47	5.1	59.60	59.90	-2.1	9,788	-0.02%
2022/09/02	11.2	59.55	11.2	60.41	59.20	0	9,859	0.00%
2022/09/01	11.2	61.20	0	0.00	61.30	11.2	9,779	0.11%
2022/08/30	4	62.85	18	63.31	63.40	-14	9,714	-0.14%
2022/08/29	18	62.67	0	0.00	62.80	18	9,725	0.19%
2022/08/26	3	64.20	59	63.82	64.30	-56	9,730	-0.58%
2022/08/25	0	0.00	10	63.15	62.70	-10	9,704	-0.10%
2022/08/24	6.1	62.30	8	62.46	62.60	-1.9	9,758	-0.02%
2022/08/23	23.1	62.15	3	62.13	61.80	20.1	9,953	0.20%
2022/08/22	0.4	63.00	24	62.84	63.20	-23.6	10,007	-0.24%
2022/08/19	17	62.31	11	62.63	63.00	6	10,012	0.06%
2022/08/18	7	62.87	3	62.83	63.00	4	10,003	0.04%
2022/08/17	22	63.49	1.7	63.67	63.30	20.3	9,993	0.20%
2022/08/16	29	63.37	9.2	63.34	63.50	19.8	9,996	0.20%
2022/08/15	10.2	64.63	1	64.80	64.90	9.2	9,864	0.09%
2022/08/12	12	63.01	2.3	63.10	63.00	9.7	9,811	0.10%
2022/08/11	10	63.89	117.1	62.63	64.50	-107.1	9,774	-1.10%	大賣/鉅額交易
2022/08/10	122	61.54	32.1	61.19	61.50	89.9	9,669	0.93%	大買/
2022/08/09	5.4	59.70	21	59.26	60.00	-15.6	9,575	-0.16%
2022/08/08	51.6	58.01	2	57.70	58.00	49.6	9,580	0.52%
2022/08/05	3.1	57.47	206.7	56.98	57.70	-203.6	9,675	-2.10%	大賣/鉅額交易
2022/08/04	205.7	55.73	1	55.50	56.00	204.7	9,803	2.09%	大買/鉅額交易
2022/08/03	4	56.62	4	56.33	56.40	0	9,749	0.00%
2022/08/02	8.5	57.81	2	57.50	57.90	6.5	9,726	0.07%
2022/08/01	17.2	56.80	418	54.82	57.90	-400.8	9,782	-4.10%	大賣/鉅額交易
2022/07/29	4.6	54.80	2.1	54.80	54.80	2.5	9,333	0.03%
2022/07/28	6	60.65	9	60.88	60.80	-3	9,592	-0.03%
2022/07/27	393.1	60.27	819	60.42	60.80	-425.9	9,631	-4.42%	大買/大賣/鉅額交易
2022/07/26	127.2	60.84	60	61.26	61.10	67.2	9,605	0.70%	大買/
2022/07/25	654	58.14	98.5	57.82	59.60	555.5	9,320	5.96%	大買/鉅額交易
2022/07/22	293.2	58.10	70.3	57.67	58.00	222.9	9,034	2.47%	大買/鉅額交易
2022/07/21	19.1	59.20	1	59.20	59.20	18.1	8,254	0.22%
2022/07/20	57.8	67.84	21	67.86	65.70	36.8	8,214	0.45%
2022/07/19	3	72.37	3	72.70	72.90	0	7,723	0.00%
2022/07/18	14	71.41	5.5	72.11	72.80	8.5	7,758	0.11%
2022/07/15	2	71.10	0	0.00	70.90	2	7,754	0.03%
2022/07/14	3	70.30	3	70.80	71.30	0	7,784	0.00%
2022/07/13	1	70.70	15	70.61	71.20	-14	7,796	-0.18%
2022/07/12	1.3	69.24	0	0.00	69.10	1.3	7,877	0.02%
2022/07/11	7	69.61	0	0.00	69.40	7	7,850	0.09%
2022/07/08	1	70.60	1.1	71.75	70.90	-0.1	7,817	0.00%
2022/07/07	0.1	69.50	2	70.80	71.00	-1.9	7,858	-0.02%
2022/07/06	5.5	70.29	1	69.90	69.90	4.5	8,040	0.06%
2022/07/05	2.5	70.88	0.1	71.90	71.40	2.4	8,002	0.03%
2022/07/04	5	70.56	0.1	71.50	71.40	5	7,999	0.06%
2022/07/01	1.2	72.15	0	0.00	70.30	1.2	8,025	0.02%
2022/06/30	1	73.40	1	73.50	73.40	0	7,927	0.00%
2022/06/28	0	0.00	2	74.90	74.80	-2	7,956	-0.03%
2022/06/27	0	0.00	3.2	75.40	75.50	-3.2	8,050	-0.04%
2022/06/24	0	0.00	6.3	74.46	74.50	-6.3	8,124	-0.08%
2022/06/23	0.1	72.00	0.3	72.90	72.70	-0.2	8,146	0.00%
2022/06/22	5	72.90	0	0.00	72.70	5	8,246	0.06%
2022/06/21	0	0.00	11	74.51	74.40	-11	8,256	-0.13%
2022/06/20	1	73.20	1	74.00	72.60	0	8,320	0.00%
2022/06/17	2	75.30	20	75.20	74.30	-18	8,386	-0.21%
2022/06/16	5.1	76.77	10	77.87	75.70	-4.9	8,421	-0.06%
2022/06/15	2	77.30	4	77.48	77.00	-2	8,689	-0.02%
2022/06/14	1	75.50	1	76.50	77.30	0	8,740	0.00%
2022/06/13	42.2	76.37	7	76.43	75.70	35.2	8,821	0.40%
2022/06/10	3	77.67	5	78.40	78.50	-2	8,757	-0.02%
2022/06/09	5	78.40	7	78.33	78.40	-2	8,756	-0.02%
2022/06/08	11.3	77.84	0.1	78.30	77.90	11.2	8,770	0.13%
2022/06/07	1	77.60	3.2	77.89	77.80	-2.2	8,799	-0.03%
2022/06/06	0	0.00	6	77.25	77.60	-6	8,844	-0.07%
2022/06/02	7	75.76	2	76.60	76.20	5	8,997	0.06%
2022/06/01	3	76.13	18	76.40	76.10	-15	9,142	-0.16%
2022/05/31	2.6	74.73	20.1	75.49	77.10	-17.5	9,138	-0.19%
2022/05/30	5.5	74.28	13.5	74.59	75.00	-8	9,004	-0.09%
2022/05/27	6.6	72.80	3	72.73	72.80	3.6	8,955	0.04%
2022/05/26	4	72.25	0	0.00	72.00	4	9,021	0.04%
2022/05/25	3	72.23	3	72.60	72.50	0	9,173	0.00%
2022/05/24	5.1	72.19	1	73.10	71.70	4.1	9,462	0.04%
2022/05/23	4	72.35	3	72.73	72.70	1	9,605	0.01%
2022/05/20	5	72.52	12	73.03	72.70	-7	9,745	-0.07%
2022/05/19	13	72.07	1	72.20	71.90	12	9,872	0.12%
2022/05/18	0	73.20	16	73.13	73.80	-16	9,887	-0.16%
2022/05/17	12	70.71	15	71.03	71.30	-3	9,881	-0.03%
2022/05/16	0	71.20	3	71.10	70.20	-3	9,838	-0.03%
2022/05/13	140	70.97	622	70.23	71.50	-482	9,759	-4.94%	大買/大賣/鉅額交易
2022/05/12	77.1	71.47	552	69.99	69.80	-474.9	9,667	-4.91%	大賣/鉅額交易
2022/05/11	64	73.53	2	73.70	73.40	62	9,487	0.65%
2022/05/10	18	73.16	15	74.20	74.30	3	9,478	0.03%
2022/05/09	41	75.08	7	76.31	74.00	34	9,401	0.36%
2022/05/06	36.2	75.78	12	76.38	76.40	24.2	9,293	0.26%
2022/05/05	146.1	77.72	348.4	77.99	77.70	-202.3	9,294	-2.18%	大買/大賣/鉅額交易
2022/05/04	5	79.20	519	79.79	80.30	-514	8,937	-5.75%	大賣/鉅額交易
2022/05/03	483	79.75	29.2	79.63	79.60	453.8	8,877	5.11%	大買/鉅額交易
2022/04/29	343	77.99	55.3	78.26	78.30	287.7	8,755	3.29%	大買/鉅額交易
2022/04/28	813	77.92	16	77.68	77.50	797	8,743	9.12%	大買/鉅額交易
2022/04/27	39.5	77.51	579	77.96	78.90	-539.5	8,590	-6.28%	大賣/鉅額交易
2022/04/26	0	0.00	15	74.50	74.50	-15	7,745	-0.19%
2022/04/25	8	67.36	14	67.60	67.80	-6	7,794	-0.08%
2022/04/22	45	68.92	1	69.20	69.10	44	7,749	0.57%
2022/04/21	33	69.99	1	70.10	69.90	32	7,781	0.41%
2022/04/20	10	70.08	1	69.90	70.30	9	7,799	0.12%
2022/04/19	10	70.49	3	71.50	70.20	7	7,905	0.09%
2022/04/18	36.4	70.63	9	71.21	69.80	27.4	8,173	0.33%
2022/04/15	24	72.72	36	72.56	72.50	-12	8,063	-0.15%
2022/04/14	2	73.85	4	74.45	73.80	-2	8,033	-0.02%
2022/04/13	3.1	74.13	9	74.10	74.30	-5.9	8,065	-0.07%
2022/04/12	24.1	74.66	25.3	74.31	73.20	-1.2	8,002	-0.02%
2022/04/11	2	77.75	7	77.80	77.80	-5	7,785	-0.06%
2022/04/08	2	78.35	0	0.00	79.10	2	7,767	0.03%
2022/04/07	4	78.43	16	78.06	77.50	-12	7,746	-0.15%
2022/04/06	9	78.58	0	0.00	79.80	9	7,673	0.12%
2022/04/01	1	78.80	2	79.00	79.10	-1	7,626	-0.01%
2022/03/31	3	78.67	2	79.50	79.30	1	7,628	0.01%
2022/03/30	14	79.20	100	79.48	79.10	-86	7,624	-1.13%
2022/03/29	10	78.97	15.2	78.00	79.20	-5.2	7,527	-0.07%
2022/03/28	11	76.30	17.4	77.03	77.20	-6.4	7,434	-0.09%
2022/03/25	21	75.99	52.6	76.57	77.20	-31.6	7,414	-0.43%
2022/03/24	10.2	74.31	20.3	75.31	75.10	-10.2	7,271	-0.14%
2022/03/23	0	0.00	135	74.34	74.90	-135	7,250	-1.86%	大賣/鉅額交易
2022/03/22	1	73.00	35	72.93	73.60	-34	7,157	-0.48%
2022/03/21	219	71.96	204	72.67	71.90	15	7,055	0.21%	大買/大賣/
2022/03/18	11.2	71.17	44.1	72.48	73.00	-32.9	6,990	-0.47%
2022/03/17	26	70.46	25	71.00	70.80	1	6,786	0.01%
2022/03/16	78.1	70.20	328	72.17	70.10	-249.9	6,737	-3.71%	大賣/鉅額交易
2022/03/15	18	71.66	18	72.28	71.70	0	6,594	0.00%
2022/03/14	9	72.12	61	72.11	72.10	-52	6,578	-0.79%
2022/03/11	5	71.10	10	72.00	72.10	-5	6,614	-0.08%
2022/03/10	18	71.58	33	71.52	71.90	-15	6,630	-0.23%
2022/03/09	13	68.54	37	69.18	69.90	-24	6,627	-0.36%
2022/03/08	64	68.40	25.4	69.23	67.60	38.6	6,590	0.59%
2022/03/07	76	71.35	11	71.22	70.60	65	6,421	1.01%
2022/03/04	385.1	73.40	16.5	73.60	73.30	368.6	6,411	5.75%	大買/鉅額交易
2022/03/03	93	73.56	84.9	73.34	73.60	8.1	6,550	0.12%
2022/03/02	171.6	72.11	15	72.19	72.40	156.6	6,620	2.37%	大買/鉅額交易
2022/03/01	10	71.26	24	71.79	72.00	-14	6,599	-0.21%
2022/02/25	82	71.05	2	72.00	71.60	80	6,532	1.22%
2022/02/24	91	73.37	32	72.85	71.50	59	6,388	0.92%
2022/02/23	1	74.30	55	73.52	74.40	-54	6,141	-0.88%
2022/02/22	20.4	70.89	30	71.65	71.80	-9.6	6,098	-0.16%
2022/02/21	31.5	71.02	43.2	71.11	71.90	-11.7	5,982	-0.20%
2022/02/18	5	68.88	60	69.50	69.90	-55	5,863	-0.94%
2022/02/17	11	68.67	77	68.68	68.80	-66	5,808	-1.14%
2022/02/16	0.5	68.00	20	68.20	67.80	-19.5	5,947	-0.33%
2022/02/15	0	0.00	1	67.80	67.50	-1	6,047	-0.02%
2022/02/14	120.6	67.52	16	67.58	67.50	104.6	6,087	1.72%	大買/鉅額交易
2022/02/11	0	0.00	6.6	68.81	68.90	-6.6	6,110	-0.11%
2022/02/10	7	68.41	26	68.36	68.80	-19	6,203	-0.31%
2022/02/09	2	67.55	269	67.67	67.70	-267	6,179	-4.32%	大賣/鉅額交易
2022/02/08	2	67.50	349	68.02	67.70	-347	6,283	-5.52%	大賣/鉅額交易
2022/02/07	0	0.00	45	66.05	67.20	-45	6,266	-0.72%
2022/01/26	1	63.80	6	64.00	63.70	-5	6,224	-0.08%
2022/01/25	13	63.45	1	63.30	63.40	12	6,480	0.19%
2022/01/24	29.1	63.64	12	64.28	64.40	17.1	6,577	0.26%
2022/01/21	17.4	65.33	8	65.49	64.80	9.4	6,731	0.14%
2022/01/20	12	65.67	10	66.50	66.30	2	6,874	0.03%
2022/01/19	12.5	66.45	1.1	66.48	66.00	11.5	7,402	0.15%
2022/01/18	39.1	67.47	97	67.18	67.00	-57.9	7,750	-0.75%
2022/01/17	3.2	66.77	0	0.00	66.80	3.2	7,872	0.04%
2022/01/14	45.1	66.62	21	66.01	66.00	24.1	8,057	0.30%
2022/01/13	1.1	66.79	5	67.00	67.00	-4	8,087	-0.05%
2022/01/12	42	66.44	59	66.43	66.50	-17	8,079	-0.21%
2022/01/11	6	66.07	144	65.25	67.00	-138	7,972	-1.73%	大賣/鉅額交易
2022/01/10	21	63.06	26	63.79	63.90	-5	7,738	-0.06%
2022/01/07	0.4	63.10	153.4	63.00	62.80	-153.1	7,732	-1.98%	大賣/鉅額交易
2022/01/06	18.1	63.52	31.5	63.88	63.60	-13.4	7,738	-0.17%
2022/01/05	16	62.99	1.4	62.96	63.10	14.6	7,746	0.19%
2022/01/04	7.1	62.63	0	0.00	63.20	7.1	7,864	0.09%
2022/01/03	6	63.34	0	0.00	63.60	6	7,931	0.08%
2021/12/30	1	63.60	12	63.88	63.80	-11	7,940	-0.14%
2021/12/29	0	63.30	7	63.33	63.50	-7	8,031	-0.09%
2021/12/28	10	62.75	0	0.00	63.00	10	8,085	0.12%
2021/12/27	3.1	63.30	0	0.00	63.00	3.1	8,192	0.04%
2021/12/24	5	63.40	21	63.48	63.30	-16	8,294	-0.19%
2021/12/23	0.1	62.30	0	0.00	62.50	0.1	8,336	0.00%
2021/12/22	0.1	62.30	0.2	62.20	62.00	-0.2	8,446	0.00%
2021/12/21	4	62.80	30.1	62.38	62.40	-26.1	8,678	-0.30%
2021/12/20	13.1	61.37	4	61.40	61.40	9.1	9,124	0.10%
2021/12/17	13.3	61.36	6	61.85	61.30	7.3	9,432	0.08%
2021/12/16	13	61.54	10	62.50	61.80	3	10,123	0.03%
2021/12/15	7	61.20	18.4	61.98	61.90	-11.4	10,653	-0.11%
2021/12/14	67.1	60.79	83.2	61.06	61.00	-16	10,919	-0.15%
2021/12/13	161.9	62.21	0.4	62.70	61.60	161.6	11,008	1.47%	大買/鉅額交易
2021/12/10	100	63.33	0	0.00	63.20	100	11,117	0.90%
2021/12/09	9.2	64.04	0	0.00	64.00	9.2	11,358	0.08%
2021/12/08	4.1	64.30	5	64.80	64.10	-0.9	11,789	-0.01%
2021/12/07	5.3	63.32	22.3	64.24	64.40	-17	12,028	-0.14%
2021/12/06	21.2	62.78	11	63.23	63.00	10.2	12,160	0.08%
2021/12/03	44.2	63.47	19.1	64.54	63.40	25.1	12,276	0.20%
2021/12/02	15.2	63.81	2.5	63.84	63.70	12.7	12,428	0.10%
2021/12/01	30	63.66	15	64.57	64.80	15	12,676	0.12%
2021/11/30	10	64.78	11	64.52	64.20	-1	12,675	-0.01%
2021/11/29	33.9	62.92	12	63.48	63.80	21.9	12,668	0.17%
2021/11/26	59.6	65.10	4	65.40	64.90	55.6	12,667	0.44%
2021/11/25	6	66.78	0	0.00	66.70	6	12,678	0.05%
2021/11/24	1	66.60	2	66.75	66.90	-1	12,709	-0.01%
2021/11/23	4	66.85	0	0.00	66.50	4	12,738	0.03%
2021/11/22	21	66.67	28	66.80	66.70	-7	12,707	-0.06%
2021/11/19	624.6	67.72	2.2	67.24	67.10	622.4	12,660	4.92%	大買/鉅額交易
2021/11/18	0	68.90	6	68.77	68.70	-6	12,521	-0.05%
2021/11/17	3	68.77	57	68.89	68.90	-54	12,501	-0.43%
2021/11/16	5.2	68.22	4.9	68.48	68.50	0.4	12,484	0.00%
2021/11/15	38	69.11	47.4	69.89	69.00	-9.4	12,470	-0.08%
2021/11/12	1	66.92	33.4	67.99	68.50	-32.4	12,312	-0.26%
2021/11/11	17.3	66.75	6	67.32	66.70	11.3	12,278	0.09%
2021/11/10	190	67.17	0	0.00	66.80	190	12,311	1.54%	大買/鉅額交易
2021/11/09	22.4	66.92	3.4	67.28	67.50	19	12,330	0.15%
2021/11/08	33	66.72	0	0.00	67.50	33	12,253	0.27%
2021/11/05	153.1	67.07	4	67.00	67.00	149.1	12,270	1.22%	大買/鉅額交易
2021/11/04	16	68.56	2	68.85	68.50	14	12,132	0.12%
2021/11/03	7	69.30	7	69.56	69.60	0	12,059	0.00%
2021/11/02	206.1	68.38	15	68.87	68.20	191.1	11,962	1.60%	大買/鉅額交易
2021/11/01	12.2	71.40	7	70.89	70.90	5.2	11,713	0.04%
2021/10/29	10	71.45	12.5	71.36	70.90	-2.5	11,593	-0.02%
2021/10/28	7	69.94	3	69.43	69.90	4	11,409	0.04%
2021/10/27	77.2	69.07	33	69.69	69.90	44.2	11,209	0.39%
2021/10/26	36	65.84	31	66.15	67.20	5	10,637	0.05%
2021/10/25	47.6	61.39	9	61.64	61.90	38.6	10,289	0.38%
2021/10/22	34	59.48	151.3	59.59	60.80	-117.3	10,202	-1.15%	大賣/鉅額交易
2021/10/21	5	58.02	21	58.11	58.20	-16	10,106	-0.16%
2021/10/20	47	56.79	0	0.00	57.30	47	10,103	0.47%
2021/10/19	114	56.19	6	56.57	57.00	108	10,262	1.05%	大買/鉅額交易
2021/10/18	2	56.40	21	56.29	56.40	-19	10,314	-0.18%
2021/10/14	2	54.55	0	0.00	54.50	2	10,443	0.02%
2021/10/13	12.3	54.78	0	0.00	54.80	12.3	10,588	0.12%
2021/10/12	24.1	55.48	6	55.38	55.30	18.1	10,583	0.17%
2021/10/08	6	56.89	16	56.86	56.80	-10	10,518	-0.09%
2021/10/06	24.4	55.80	10	56.80	55.30	14.4	10,674	0.13%
2021/10/05	19.1	54.97	12	55.80	56.00	7.1	10,724	0.07%
2021/10/04	23	55.96	13	56.50	55.30	10	10,856	0.09%
2021/10/01	35	56.41	0	0.00	56.00	35	11,058	0.32%
2021/09/30	4	57.60	1	57.50	57.40	3	11,098	0.03%
2021/09/29	17	56.92	10	57.80	57.40	7	11,014	0.06%
2021/09/28	19.5	56.43	90	56.42	57.90	-70.5	10,929	-0.65%
2021/09/27	110.5	58.24	6	57.52	56.10	104.5	10,701	0.98%	大買/鉅額交易
2021/09/24	38	60.47	15	61.70	59.80	23	10,230	0.22%
2021/09/23	110	60.82	50	61.70	61.10	60	9,950	0.60%	大買/
2021/09/22	75.4	81.08	27	83.19	82.30	48.4	9,324	0.52%
2021/09/17	1	84.50	40	84.70	85.00	-39	9,002	-0.43%
2021/09/16	16	83.86	1	84.30	83.90	15	8,754	0.17%
2021/09/15	3	83.54	14.5	84.72	84.60	-11.5	8,643	-0.13%
2021/09/14	4.2	82.01	4.5	82.36	83.50	-0.3	8,435	0.00%
2021/09/13	45.5	82.01	19.2	83.35	81.50	26.3	8,187	0.32%
2021/09/10	10	80.10	15	80.58	81.20	-5	7,808	-0.06%
2021/09/09	4	76.80	228	76.82	78.50	-224	7,588	-2.95%	大賣/鉅額交易
2021/09/08	205	75.35	151.9	76.16	75.10	53.1	7,397	0.72%	大買/大賣/
2021/09/07	162	75.10	14	75.67	76.10	148	7,242	2.04%	大買/鉅額交易
2021/09/06	86	73.71	32.4	72.76	73.60	53.6	7,053	0.76%
2021/09/03	2	69.80	4	69.88	69.90	-2	6,790	-0.03%
2021/09/02	17	69.40	9	69.29	69.40	8	6,743	0.12%
2021/09/01	4	70.93	27	71.13	71.30	-23	6,592	-0.35%
2021/08/31	1	68.80	64	68.94	69.30	-63	6,396	-0.98%
2021/08/30	0	0.00	45	67.21	67.60	-45	6,261	-0.72%
2021/08/27	0	0.00	13	66.08	66.90	-13	6,208	-0.21%
2021/08/26	0	0.00	1	65.60	65.30	-1	6,145	-0.02%
2021/08/24	0	0.00	2.3	64.64	64.80	-2.3	6,142	-0.04%
2021/08/20	7	62.97	1	63.70	63.00	6	6,168	0.10%
2021/08/19	3	63.83	0	0.00	63.60	3	6,197	0.05%
2021/08/18	2	63.25	2	64.25	65.40	0	6,155	0.00%
2021/08/17	4	63.68	1	64.00	63.50	3	6,094	0.05%
2021/08/13	7	67.80	3	67.33	67.80	4	5,959	0.07%
2021/08/12	0	0.00	2	65.85	67.00	-2	5,897	-0.03%
2021/08/11	0	0.00	11	65.42	65.30	-11	5,920	-0.19%
2021/08/10	0	0.00	1	65.10	64.50	-1	5,951	-0.02%
2021/08/09	1	64.90	0	0.00	64.90	1	6,139	0.02%
2021/08/06	1	64.30	12	64.70	64.70	-11	6,274	-0.18%
2021/08/05	10	64.80	2	64.95	64.70	8	6,402	0.12%
2021/08/04	0	0.00	2	64.60	65.00	-2	6,738	-0.03%
2021/08/03	1	63.60	0	0.00	64.30	1	6,917	0.01%
2021/07/29	1	62.10	0	0.00	62.20	1	7,027	0.01%
2021/07/28	4	61.40	0	0.00	61.40	4	7,070	0.06%
2021/07/27	2	63.35	6	62.30	62.10	-4	7,230	-0.06%
2021/07/26	19	65.23	0	0.00	64.80	19	7,176	0.26%
2021/07/23	1	64.80	5	66.24	66.40	-4	7,135	-0.06%
2021/07/22	1	64.90	44	64.80	65.00	-43	6,977	-0.62%
2021/07/21	1	64.80	0	0.00	65.10	1	6,938	0.01%
2021/07/20	5	65.80	4	65.85	65.80	1	6,906	0.01%
2021/07/19	2	66.95	11	67.69	66.60	-9	6,888	-0.13%
2021/07/16	7	64.87	7	65.37	65.60	0	6,921	0.00%
2021/07/14	1.2	62.70	4.1	63.40	63.30	-2.9	6,955	-0.04%
2021/07/13	1.1	63.85	0	0.00	64.00	1.1	7,001	0.02%
2021/07/12	6	64.98	16.2	64.94	65.40	-10.2	6,962	-0.15%
2021/07/09	4	62.98	49.1	62.50	62.90	-45.1	6,865	-0.66%
2021/07/08	1	62.90	8	61.79	62.90	-7	6,744	-0.10%
2021/07/07	0	0.00	9.2	59.02	59.10	-9.2	6,524	-0.14%
2021/07/06	6	56.73	0	0.00	56.80	6	6,403	0.09%
2021/07/02	1	56.60	1	56.40	56.40	0	6,586	0.00%
2021/07/01	32	56.45	0	0.00	56.60	32	6,649	0.48%
2021/06/30	75	56.42	0	0.00	56.60	75	6,742	1.11%
2021/06/29	65	57.30	0	0.00	56.70	65	6,807	0.95%
2021/06/28	0	0.00	12	56.91	57.60	-12	6,848	-0.18%
2021/06/25	5	54.80	2	54.70	54.80	3	6,779	0.04%
2021/06/24	0	0.00	9.6	54.47	54.20	-9.6	7,383	-0.13%
2021/06/23	91	53.81	22	54.00	54.00	69	7,402	0.93%
2021/06/22	61	53.96	4	53.90	53.80	57	7,489	0.76%
2021/06/21	24	53.76	31	53.90	53.90	-7	7,565	-0.09%
2021/06/18	0	0.00	9	53.30	54.00	-9	7,566	-0.12%
2021/06/17	1	53.20	0	0.00	53.20	1	7,575	0.01%
2021/06/16	0	0.00	5	53.40	53.40	-5	7,669	-0.07%
2021/06/11	0	0.00	7	53.20	53.20	-7	7,884	-0.09%
2021/06/10	0	0.00	12	52.25	52.30	-12	7,938	-0.15%
2021/06/09	0	0.00	2	52.10	52.10	-2	7,982	-0.03%
2021/06/08	1	52.20	0	0.00	52.30	1	8,079	0.01%
2021/06/07	10.1	52.30	0	0.00	52.20	10.1	8,253	0.12%
2021/06/03	0	0.00	1	52.60	52.70	-1	8,488	-0.01%
2021/06/02	2	52.20	1	52.50	52.50	1	8,578	0.01%
2021/06/01	1	52.40	0	0.00	52.50	1	8,588	0.01%
2021/05/31	0	0.00	3	52.57	52.50	-3	8,689	-0.03%
2021/05/27	0	0.00	9	51.90	52.00	-9	8,795	-0.10%
2021/05/26	0	0.00	7	51.74	51.80	-7	8,838	-0.08%
2021/05/25	0	0.00	11	51.75	51.70	-11	8,879	-0.12%
2021/05/24	1	51.30	0	0.00	51.50	1	8,946	0.01%
2021/05/21	0	0.00	0	51.70	51.70	0	9,023	0.00%
2021/05/20	0	0.00	1	51.10	51.00	-1	9,068	-0.01%
2021/05/19	0	0.00	2	51.20	51.20	-2	9,040	-0.02%
2021/05/18	0	0.00	5	50.52	51.00	-5	9,037	-0.06%
2021/05/17	24	48.85	1,084	48.50	48.45	-1,060	8,988	-11.79%	大賣/鉅額交易
2021/05/14	418	51.01	379	51.66	51.00	39	8,783	0.44%	大買/大賣/
2021/05/13	88	50.00	6	48.90	49.85	82	8,642	0.95%
2021/05/12	317	50.20	65	50.24	50.20	252	8,526	2.96%	大買/鉅額交易
2021/05/11	20	53.95	3.1	54.26	53.80	16.9	8,165	0.21%
2021/05/10	693	54.36	0	0.00	54.60	693	7,961	8.70%	大買/鉅額交易
2021/05/07	1	53.20	13	53.22	53.50	-12	7,907	-0.15%
2021/05/06	4	53.20	0	0.00	53.00	4	7,904	0.05%
2021/05/05	1	51.90	55	52.53	52.50	-54	7,852	-0.69%
2021/05/04	10	52.37	647	51.34	52.20	-637	7,773	-8.19%	大賣/鉅額交易
2021/05/03	6	52.90	1	53.10	53.10	5	7,497	0.07%
2021/04/29	5	53.70	37.9	53.24	53.10	-32.9	7,427	-0.44%
2021/04/28	0	0.00	30	53.70	53.70	-30	7,378	-0.41%
2021/04/27	3	53.90	1	53.60	54.10	2	7,421	0.03%
2021/04/26	0	0.00	2	54.50	54.30	-2	7,393	-0.03%
2021/04/23	4	52.80	6	52.60	53.20	-2	7,335	-0.03%
2021/04/22	68	53.93	20	54.40	52.70	48	7,311	0.66%
2021/04/21	1	53.20	10	53.37	54.10	-9	7,133	-0.13%
2021/04/20	2	52.95	2.1	52.95	53.10	-0.1	7,055	0.00%
2021/04/19	9	53.04	1	52.60	53.10	8	7,025	0.11%
2021/04/16	1.9	51.30	1.7	51.42	51.40	0.2	6,894	0.00%
2021/04/15	4	50.30	9	50.00	50.10	-5	6,783	-0.07%
2021/04/14	1	49.10	25	49.58	49.55	-24	6,728	-0.36%
2021/04/13	17	50.12	0	0.00	49.85	17	6,716	0.25%
2021/04/12	5	49.80	1	49.85	49.95	4	6,649	0.06%
2021/04/09	1	49.20	0	0.00	49.45	1	6,629	0.02%
2021/04/08	3	50.13	5	49.90	49.80	-2	6,544	-0.03%
2021/04/07	1	50.00	1	49.95	50.00	0	6,455	0.00%
2021/04/06	2	50.00	0.6	50.00	50.00	1.4	6,395	0.02%
2021/04/01	13	49.44	3	49.48	49.60	10	6,285	0.16%
2021/03/31	1	49.35	6	49.35	49.50	-5	6,175	-0.08%
2021/03/30	8	48.74	2	48.60	48.90	6	6,036	0.10%
2021/03/29	59	48.83	1,546.7	48.61	48.85	-1,487.7	5,902	-25.21%	大賣/鉅額交易
2021/03/26	4	45.48	0	0.00	45.75	4	5,279	0.08%
2021/03/25	0	0.00	12	44.90	45.20	-12	5,226	-0.23%
2021/03/24	5	44.83	5	44.45	44.40	0	5,136	0.00%
2021/03/23	1,017	45.02	1	45.00	45.20	1,016	5,052	20.11%	大買/鉅額交易
2021/03/22	532	44.34	59	44.84	44.85	473	5,014	9.43%	大買/鉅額交易
2021/03/19	736	44.51	5	44.50	44.55	731	4,970	14.71%	大買/鉅額交易
2021/03/18	24	45.20	2,001	45.17	45.15	-1,977	4,895	-40.38%	大賣/鉅額交易
2021/03/17	229	44.83	238	45.22	45.30	-9	4,839	-0.19%	大買/大賣/
2021/03/16	1,051	44.27	1	44.10	44.40	1,050	4,730	22.19%	大買/鉅額交易
2021/03/15	365	43.52	0	0.00	43.75	365	4,852	7.52%	大買/鉅額交易
2021/03/12	266	43.30	3	43.65	43.30	263	4,930	5.33%	大買/鉅額交易
2021/03/11	467	43.93	127	44.10	43.80	340	4,909	6.92%	大買/大賣/鉅額交易
2021/03/10	12	43.80	1,272	43.89	43.85	-1,260	4,774	-26.39%	大賣/鉅額交易
2021/03/09	273	43.15	1	43.05	43.50	272	4,695	5.79%	大買/鉅額交易
2021/03/08	405	42.57	3	42.55	42.75	402	4,623	8.70%	大買/鉅額交易
2021/03/05	285	42.15	0	0.00	42.15	285	4,621	6.17%	大買/鉅額交易
2021/03/04	326	42.14	3	42.17	42.20	323	4,853	6.66%	大買/鉅額交易
2021/03/03	0	0.00	9	41.98	42.05	-9	4,788	-0.19%
2021/03/02	3	41.95	1	41.90	41.60	2	4,714	0.04%
2021/02/26	20	41.45	16	41.66	41.70	4	4,687	0.09%
2021/02/25	6	41.65	6	41.65	41.65	0	4,612	0.00%
2021/02/24	2	41.80	1	42.15	41.45	1	4,608	0.02%
2021/02/23	12	41.67	25	41.80	41.75	-13	4,563	-0.28%
2021/02/22	0	0.00	106	41.20	41.20	-106	4,583	-2.31%	大賣/鉅額交易
2021/02/19	100	40.90	0	0.00	40.90	100	4,526	2.21%
2021/02/18	0	0.00	40	40.85	40.90	-40	4,534	-0.88%
2021/02/17	0	0.00	2	40.20	40.20	-2	4,507	-0.04%
2021/02/05	0	0.00	6.5	39.47	39.50	-6.5	4,506	-0.14%
2021/02/04	0	0.00	2	39.30	39.45	-2	4,576	-0.04%
2021/02/03	2	39.25	1.8	39.26	39.10	0.2	4,711	0.00%
2021/02/02	0	0.00	2	39.28	39.25	-2	4,806	-0.04%
2021/02/01	2	38.80	14	38.71	38.80	-12	4,840	-0.25%
2021/01/28	0	0.00	34	39.27	39.25	-34	4,838	-0.70%
2021/01/27	2	39.75	8.4	39.68	39.50	-6.4	4,832	-0.13%
2021/01/26	10	39.55	0	0.00	39.50	10	4,866	0.21%
2021/01/22	10	39.50	1	39.55	39.60	9	4,948	0.18%
2021/01/21	1	39.80	1	39.50	39.50	0	5,016	0.00%
2021/01/20	3.1	39.53	8	39.54	39.35	-4.9	5,139	-0.10%
2021/01/19	2	40.13	0	0.00	40.00	2	5,446	0.04%
2021/01/18	2	40.05	1	40.20	40.20	1	5,425	0.02%
2021/01/15	0	0.00	14	40.76	40.25	-14	5,380	-0.26%
2021/01/14	0	0.00	4	40.75	40.70	-4	5,366	-0.07%
2021/01/12	0	0.00	4	40.90	40.50	-4	5,374	-0.07%
2021/01/11	1	40.60	2	40.73	40.65	-1	5,350	-0.02%
2021/01/08	5	40.34	0	0.00	40.35	5	5,361	0.09%
2021/01/07	1	40.35	1	40.35	40.25	0	5,373	0.00%
2021/01/06	3	40.23	0	0.00	40.20	3	5,376	0.06%
2021/01/05	10	40.73	0	0.00	40.70	10	5,327	0.19%
2020/12/31	1	40.85	6	40.85	40.90	-5	5,360	-0.09%
2020/12/29	0	0.00	8.6	40.65	40.60	-8.6	5,378	-0.16%
2020/12/25	0	0.00	9	40.60	40.60	-9	5,433	-0.17%
2020/12/24	0	0.00	1	40.65	40.60	-1	5,530	-0.02%
2020/12/23	0	0.00	6.2	40.22	40.10	-6.2	5,534	-0.11%
2020/12/22	1	40.55	1	40.25	40.25	0	5,545	0.00%
2020/12/16	2	40.80	8.5	40.82	40.75	-6.5	5,582	-0.12%
2020/12/15	1	40.50	0	0.00	40.45	1	5,575	0.02%
2020/12/14	0	0.00	5	40.65	40.45	-5	5,559	-0.09%
2020/12/10	2	40.35	14	40.24	40.35	-12	5,520	-0.22%
2020/12/09	2.1	40.28	10	40.43	40.40	-7.9	5,490	-0.14%
2020/12/08	5	41.55	2	41.30	41.20	3	5,326	0.06%
2020/12/07	0.1	41.45	0	0.00	41.75	0.1	5,223	0.00%
2020/12/04	20	41.55	0	0.00	41.55	20	5,175	0.39%
2020/12/01	35	41.71	7	41.75	41.65	28	5,124	0.55%
2020/11/30	1	41.90	18	41.99	42.05	-17	5,073	-0.34%
2020/11/26	1	40.90	0	0.00	41.00	1	4,964	0.02%
2020/11/25	3	41.10	0	0.00	40.80	3	5,174	0.06%
2020/11/24	0	0.00	1	41.20	41.00	-1	5,340	-0.02%
2020/11/23	0	0.00	4	41.40	41.30	-4	5,495	-0.07%
2020/11/20	1	41.20	0	0.00	41.40	1	5,501	0.02%
2020/11/19	1.8	41.34	0	0.00	41.40	1.8	5,590	0.03%
2020/11/18	0	0.00	4	40.93	40.95	-4	5,553	-0.07%
2020/11/17	0	0.00	1	40.85	40.85	-1	5,622	-0.02%
2020/11/16	2	40.88	1	40.90	40.80	1	5,871	0.02%
2020/11/12	0	0.00	1	41.00	40.85	-1	6,742	-0.01%
2020/11/11	1.5	41.02	7	41.21	41.40	-5.5	6,913	-0.08%
2020/11/10	1	40.75	22	40.75	40.65	-21	6,835	-0.31%
2020/11/09	2	40.15	0	0.00	40.20	2	6,776	0.03%
2020/11/05	3.1	40.35	2	40.10	40.25	1.1	6,780	0.02%
2020/11/04	5	39.90	3.5	40.03	40.00	1.5	6,756	0.02%
2020/11/03	11	40.10	5	40.03	40.05	6	6,766	0.09%
2020/11/02	1	39.75	0	0.00	39.70	1	6,788	0.01%
2020/10/30	1	40.20	2	39.95	39.50	-1	6,796	-0.01%
2020/10/29	0	0.00	7	39.94	40.05	-7	6,757	-0.10%
2020/10/28	2	40.90	4	40.84	40.55	-2	6,752	-0.03%
2020/10/27	24.8	40.79	50	40.21	41.05	-25.2	6,679	-0.38%
2020/10/22	2	38.73	0	0.00	38.85	2	6,459	0.03%
2020/10/21	8	38.66	0	0.00	38.55	8	6,530	0.12%
2020/10/20	0.1	38.55	0	0.00	38.50	0.1	6,543	0.00%
2020/10/15	1	38.75	0	0.00	38.55	1	6,509	0.02%
2020/10/14	1	39.00	0	0.00	38.95	1	6,508	0.02%
2020/10/07	0	0.00	3	40.05	39.75	-3	6,888	-0.04%
2020/10/06	1	39.65	0.1	39.80	39.90	0.9	6,927	0.01%
2020/10/05	20	39.26	3	39.15	39.25	17	6,954	0.24%
2020/09/30	3	38.85	10	38.78	38.90	-7	6,943	-0.10%
2020/09/29	17	38.95	5.9	38.81	38.85	11.2	6,951	0.16%
2020/09/28	2	39.75	5	39.50	39.40	-3	6,890	-0.04%
2020/09/25	3	39.27	1	39.50	39.30	2	6,921	0.03%
2020/09/24	1	39.35	1	39.50	39.40	0	6,959	0.00%
2020/09/22	1.5	40.87	2	40.90	40.85	-0.5	7,024	-0.01%
2020/09/21	6	41.69	0	0.00	41.40	6	7,034	0.09%
2020/09/16	0	0.00	5	41.50	41.65	-5	7,082	-0.07%
2020/09/15	3	41.42	1	41.45	41.45	2	7,051	0.03%
2020/09/14	0	0.00	1	41.50	41.55	-1	7,072	-0.01%
2020/09/11	3	41.30	9	41.45	41.30	-6	7,096	-0.08%
2020/09/10	0	0.00	1	41.35	41.10	-1	7,073	-0.01%
2020/09/08	0	0.00	4	41.45	41.40	-4	7,177	-0.06%
2020/09/07	1	41.55	2	41.70	41.45	-1	7,272	-0.01%
2020/09/03	0	0.00	9	42.00	41.80	-9	7,475	-0.12%
2020/09/02	0	0.00	21	41.40	41.45	-21	7,464	-0.28%
2020/09/01	25.1	41.99	0	0.00	41.85	25.1	7,474	0.34%
2020/08/31	2	42.53	7	42.81	43.20	-5	7,377	-0.07%
2020/08/28	9.4	42.67	9	42.32	42.20	0.4	7,189	0.00%
2020/08/27	4	40.00	13	39.78	40.05	-9	7,080	-0.13%
2020/08/26	4	39.05	0	0.00	39.35	4	6,946	0.06%
2020/08/25	3	39.00	4	39.18	39.00	-1	6,912	-0.01%
2020/08/24	4	37.81	0	0.00	37.85	4	6,825	0.06%
2020/08/21	3	38.18	3	38.25	38.25	0	6,772	0.00%
2020/08/20	11	37.59	0	0.00	37.45	11	6,713	0.16%
2020/08/19	34	37.70	9	38.51	39.05	25	6,444	0.39%
2020/08/18	0	0.00	4.2	54.60	54.70	-4.2	5,689	-0.07%
2020/08/17	2	53.70	54.8	53.71	54.40	-52.8	5,504	-0.96%
2020/08/14	2	53.00	6	53.18	53.10	-4	5,306	-0.08%
2020/08/13	2	53.30	2	53.30	53.40	0	5,255	0.00%
2020/08/12	0	0.00	1	52.60	53.00	-1	5,247	-0.02%
2020/08/11	3	53.03	2	53.20	52.70	1	5,238	0.02%
2020/08/07	0	0.00	144	53.00	53.00	-144	5,258	-2.74%	大賣/鉅額交易
2020/08/06	1	53.30	10	53.30	53.40	-9	5,230	-0.17%
2020/08/05	0	0.00	1	53.00	53.00	-1	5,195	-0.02%
2020/08/04	1	52.20	3	52.20	52.20	-2	5,175	-0.04%
2020/08/03	2	52.20	11	52.07	52.20	-9	5,146	-0.17%
2020/07/31	4	50.95	3	51.03	50.80	1	5,063	0.02%
2020/07/30	1	49.60	2	49.90	50.10	-1	5,001	-0.02%
2020/07/29	0	0.00	2	49.65	49.50	-2	4,963	-0.04%
2020/07/27	1	46.50	0	0.00	46.40	1	4,893	0.02%
2020/07/23	1	49.60	0	0.00	49.45	1	4,880	0.02%
2020/07/21	0	0.00	1	50.00	50.20	-1	4,939	-0.02%
2020/07/20	1	48.80	17	49.01	48.95	-16	4,914	-0.33%
2020/07/17	1	50.00	3	50.00	49.55	-2	4,874	-0.04%
2020/07/16	12	51.32	11	51.62	51.20	1	4,761	0.02%
2020/07/15	6	54.17	0.8	53.70	53.80	5.2	4,637	0.11%
2020/07/13	0	0.00	0.9	53.50	53.60	-0.9	4,460	-0.02%
2020/07/10	0	0.00	1	53.50	53.00	-1	4,428	-0.02%
2020/07/09	0	0.00	13	54.37	54.30	-13	4,373	-0.30%
2020/07/08	0	0.00	13	54.54	54.60	-13	4,335	-0.30%
2020/07/06	1	54.00	7	54.06	54.10	-6	4,287	-0.14%
2020/07/03	3	53.70	0	0.00	53.50	3	4,273	0.07%
2020/07/02	3	52.63	18	53.51	54.00	-15	4,302	-0.35%
2020/07/01	0	0.00	8	51.68	51.70	-8	4,350	-0.18%
2020/06/30	0	0.00	4.2	50.63	51.10	-4.2	4,565	-0.09%
2020/06/23	0	0.00	18	50.40	50.60	-18	4,522	-0.40%
2020/06/22	2	50.35	0	0.00	50.50	2	4,536	0.04%
2020/06/19	0	0.00	1	50.70	50.20	-1	4,583	-0.02%
2020/06/17	2	49.90	0	0.00	49.85	2	4,584	0.04%
2020/06/16	7	50.24	0	0.00	50.20	7	4,617	0.15%
2020/06/15	1	50.20	0	0.00	49.95	1	4,641	0.02%
2020/06/12	0	0.00	0.6	49.80	49.80	-0.6	4,626	-0.01%
2020/06/11	9	50.57	19	50.82	50.10	-10	4,573	-0.22%
2020/06/10	12	51.02	13.6	50.86	51.40	-1.6	4,436	-0.04%
2020/06/09	0	0.00	2	49.85	49.40	-2	4,373	-0.05%
2020/06/08	4	49.53	0	0.00	49.60	4	4,375	0.09%
2020/06/05	2	48.50	2	48.70	48.75	0	4,314	0.00%
2020/06/04	2	48.10	0.6	48.10	48.20	1.4	4,284	0.03%
2020/06/03	0	0.00	10	48.45	48.30	-10	4,290	-0.23%
2020/06/02	0	0.00	4.1	46.87	47.30	-4.1	4,169	-0.10%
2020/05/26	0	0.00	1	45.70	45.75	-1	3,934	-0.03%
2020/05/22	0	0.00	10	45.15	45.00	-10	3,892	-0.26%
2020/05/21	0	0.00	1	45.80	45.80	-1	3,845	-0.03%
2020/05/20	0	0.00	9	45.30	45.00	-9	3,794	-0.24%
2020/05/19	0	0.00	9	45.22	45.25	-9	3,756	-0.24%
2020/05/15	6	44.22	0	0.00	44.35	6	3,640	0.16%
2020/05/14	3	43.80	0	0.00	43.65	3	3,569	0.08%
2020/05/08	0	0.00	4	43.90	43.95	-4	3,459	-0.12%
2020/05/07	0	0.00	1	43.55	43.90	-1	3,446	-0.03%
2020/05/06	0	0.00	2	43.58	43.55	-2	3,443	-0.06%
2020/05/05	1	43.80	0	0.00	43.80	1	3,424	0.03%
2020/05/04	1	43.90	0	0.00	43.75	1	3,409	0.03%
2020/04/30	5	44.54	0	0.00	44.60	5	3,406	0.15%
2020/04/29	0	0.00	1.6	44.62	44.65	-1.6	3,369	-0.05%
2020/04/28	0.3	43.90	0	0.00	43.95	0.3	3,313	0.01%
2020/04/27	2	42.75	13	42.48	42.75	-11	3,294	-0.33%
2020/04/23	0	0.00	1	41.50	41.60	-1	3,202	-0.03%
2020/04/20	0	0.00	1	42.00	41.85	-1	3,117	-0.03%
2020/04/17	1	41.85	0	0.00	41.80	1	3,106	0.03%
2020/04/16	1	41.80	2	41.80	41.95	-1	3,052	-0.03%
2020/04/14	0	0.00	8	41.41	41.65	-8	2,977	-0.27%
2020/04/13	3	41.53	0	0.00	41.25	3	2,954	0.10%
2020/04/10	2	41.33	1.2	41.38	41.45	0.8	2,942	0.03%
2020/04/09	1	41.90	1	41.50	41.30	0	2,923	0.00%
2020/04/08	1	41.60	1	41.55	41.75	0	2,875	0.00%
2020/04/07	2	41.60	3	41.90	41.30	-1	2,832	-0.04%
2020/04/06	6.4	41.92	1	41.95	41.95	5.4	2,735	0.20%
2020/04/01	7	41.88	6	41.93	42.00	1	2,553	0.04%
2020/03/27	4	34.41	7	34.61	34.80	-3	2,431	-0.12%
2020/03/26	4	33.05	0	0.00	33.75	4	2,530	0.16%
2020/03/25	0	0.00	2	32.25	33.40	-2	2,631	-0.08%
2020/03/24	1	31.25	0	0.00	31.45	1	2,628	0.04%
2020/03/20	7	31.27	2	31.63	31.20	5	2,635	0.19%
2020/03/19	1	30.55	0	0.00	30.10	1	2,616	0.04%
2020/03/18	2	33.93	0	0.00	33.40	2	2,512	0.08%
2020/03/17	1	34.40	0	0.00	34.05	1	2,453	0.04%
2020/03/16	10	36.80	0	0.00	35.90	10	2,400	0.42%
2020/03/13	1	37.30	0	0.00	37.45	1	2,383	0.04%
2020/03/11	0	0.00	3	40.93	40.70	-3	2,278	-0.13%
2020/03/09	0	0.00	2	40.40	40.30	-2	2,273	-0.09%
2020/03/04	0	0.00	4	41.95	41.95	-4	2,247	-0.18%
2020/03/02	2	41.85	5	41.60	41.15	-3	2,277	-0.13%
2020/02/27	0	0.00	3	41.55	41.05	-3	2,323	-0.13%
2020/02/24	0	0.00	1	41.90	41.85	-1	2,350	-0.04%
2020/02/19	0	0.00	1	43.05	42.95	-1	2,428	-0.04%
2020/02/17	2	42.65	2	42.80	42.55	0	2,669	0.00%
2020/02/14	1	42.70	0	0.00	42.80	1	2,702	0.04%
2020/02/06	0	0.00	6	42.60	42.70	-6	2,780	-0.22%
2020/02/03	1	41.45	0	0.00	41.60	1	2,743	0.04%
2020/01/31	2	42.30	1	42.70	42.45	1	2,736	0.04%
2020/01/30	6	42.88	0	0.00	42.10	6	2,738	0.22%
2020/01/20	1	45.45	0.7	45.25	45.45	0.3	2,685	0.01%
2020/01/16	0	0.00	2	45.15	44.95	-2	2,734	-0.07%
2020/01/15	1	45.00	0	0.00	45.10	1	2,781	0.04%
2020/01/13	4	45.23	0	0.00	45.35	4	2,805	0.14%
2020/01/09	0	0.00	2	44.50	44.65	-2	2,887	-0.07%
2019/12/31	5	45.35	0	0.00	45.20	5	2,974	0.17%
2019/12/30	2	45.50	0	0.00	45.50	2	2,964	0.07%
2019/12/27	1	45.40	0	0.00	45.40	1	2,945	0.03%
2019/12/25	4	45.15	0	0.00	45.20	4	2,932	0.14%
2019/12/24	6.2	44.43	0	0.00	44.70	6.2	2,909	0.21%
2019/12/19	1	44.50	0	0.00	44.30	1	2,435	0.04%
2019/12/18	1	45.20	0	0.00	44.90	1	2,377	0.04%
2019/12/13	0	0.00	0.7	45.55	45.60	-0.7	2,247	-0.03%
2019/12/10	1.2	45.86	0	0.00	45.65	1.2	2,205	0.05%
2019/12/09	0	0.00	1	45.75	45.75	-1	2,196	-0.05%
2019/12/03	1	46.35	0	0.00	46.35	1	2,115	0.05%
2019/11/29	1.2	45.77	0	0.00	45.60	1.2	2,116	0.06%
2019/11/25	0	0.00	3	46.35	46.75	-3	1,976	-0.15%
2019/11/21	1.1	46.94	0	0.00	46.85	1.1	1,970	0.06%
2019/11/20	0.1	46.95	0	0.00	47.00	0.1	1,955	0.01%
2019/11/19	0.1	47.35	0	0.00	47.40	0.1	1,928	0.00%
2019/11/15	0	0.00	1	48.20	48.15	-1	1,869	-0.05%
2019/11/14	4	48.50	0	0.00	48.30	4	1,824	0.22%
2019/11/13	1.1	45.75	0	0.00	45.80	1.1	1,658	0.07%
2019/11/11	0.1	46.50	0	0.00	46.75	0.1	1,759	0.01%
2019/11/06	1.1	47.33	0	0.00	47.45	1.1	1,752	0.06%
2019/10/30	0	0.00	2	46.25	46.60	-2	1,748	-0.11%
2019/10/29	0	0.00	1	46.05	45.90	-1	1,724	-0.06%
2019/10/25	1	46.40	0	0.00	46.55	1	1,690	0.06%
2019/10/24	0	0.00	23	46.35	46.75	-23	1,682	-1.37%
2019/10/23	4	46.08	0	0.00	45.95	4	1,629	0.25%
2019/10/17	0	0.00	4	45.30	45.30	-4	1,529	-0.26%
2019/10/15	0	0.00	12	44.15	44.30	-12	1,464	-0.82%
2019/10/09	1	43.35	0	0.00	43.35	1	1,432	0.07%
2019/10/08	2	42.85	0	0.00	43.60	2	1,423	0.14%
2019/09/27	0	0.00	0.2	41.60	41.50	-0.2	1,438	-0.01%
2019/09/26	1	41.90	0	0.00	41.85	1	1,442	0.07%
2019/09/24	0	0.00	0.2	42.10	42.15	-0.2	1,463	-0.01%
2019/09/17	0	0.00	19	43.49	43.45	-19	1,722	-1.10%
2019/09/16	1	43.40	2	43.45	43.45	-1	1,866	-0.05%
2019/09/11	0	0.00	2	43.20	43.00	-2	1,993	-0.10%
2019/09/03	0	0.00	1	42.85	42.50	-1	2,025	-0.05%
2019/08/21	2.4	42.80	7	42.75	42.85	-4.6	2,063	-0.22%
2019/08/20	0	0.00	3	42.80	42.50	-3	2,063	-0.15%
2019/08/16	1	43.25	0	0.00	43.20	1	2,045	0.05%
2019/08/15	0	0.00	7	43.04	43.40	-7	2,022	-0.35%
2019/08/14	0	0.00	4	43.00	42.75	-4	1,953	-0.20%
2019/08/13	1	42.00	0	0.00	42.55	1	1,897	0.05%
2019/08/12	1	42.25	0	0.00	42.40	1	1,881	0.05%
2019/08/05	1	40.05	0	0.00	40.00	1	1,920	0.05%
2019/07/26	0	0.00	2	41.70	41.90	-2	1,967	-0.10%
2019/07/25	0	0.00	8	41.40	41.75	-8	1,968	-0.41%
2019/07/23	0.1	41.75	0	0.00	41.70	0.1	1,963	0.00%
2019/07/22	1	42.15	0	0.00	42.20	1	1,966	0.05%
2019/07/19	5	42.00	0	0.00	41.85	5	1,976	0.25%
2019/07/18	11	41.40	0	0.00	41.60	11	1,987	0.55%
2019/07/15	0	0.00	0.4	42.05	42.00	-0.4	2,014	-0.02%
2019/07/10	5	42.25	0	0.00	42.55	5	2,116	0.24%
2019/07/04	6	44.43	5	44.55	44.55	1	2,199	0.05%
2019/06/25	1	44.90	10	45.50	46.25	-9	2,402	-0.37%
2019/06/24	2	44.60	5	45.50	45.50	-3	2,274	-0.13%
2019/06/21	0	0.00	5	44.60	44.40	-5	2,139	-0.23%
2019/06/20	0	0.00	10	44.20	44.20	-10	2,005	-0.50%
2019/06/19	0	0.00	15	43.20	43.65	-15	1,965	-0.76%
2019/06/12	0	0.00	5	42.15	42.20	-5	1,923	-0.26%
2019/06/10	2	41.20	0	0.00	41.30	2	1,893	0.11%
2019/06/03	2	41.00	0.2	41.10	41.10	1.8	1,872	0.10%
2019/05/15	3	40.72	30	40.75	41.00	-27	1,899	-1.42%
2019/05/14	0	0.00	43	40.19	39.90	-43	1,882	-2.28%
2019/05/13	1	39.75	0	0.00	39.60	1	1,847	0.05%
2019/05/10	0	0.00	1	40.50	40.45	-1	1,834	-0.05%
2019/05/06	1	41.60	0	0.00	41.60	1	1,797	0.06%
2019/04/25	1	41.90	0	0.00	42.00	1	1,769	0.06%
2019/04/22	20	42.75	0	0.00	42.50	20	1,735	1.15%
2019/04/18	3	41.93	0	0.00	41.75	3	1,696	0.18%
2019/04/17	2	42.70	0	0.00	42.80	2	1,650	0.12%
2019/04/16	5	42.70	0	0.00	42.75	5	1,628	0.31%
2019/04/15	6	43.26	0	0.00	43.25	6	1,598	0.38%
2019/04/12	5	43.70	0	0.00	43.80	5	1,574	0.32%
2019/04/11	1	43.50	0	0.00	43.50	1	1,579	0.06%
2019/04/10	1	43.60	0	0.00	43.95	1	1,548	0.06%
2019/04/08	1.1	44.97	0	0.00	44.60	1.1	1,455	0.07%
2019/04/03	1	45.00	0	0.00	45.05	1	1,400	0.07%
2019/04/01	1.4	45.80	0	0.00	45.80	1.4	1,361	0.10%
2019/03/28	5	46.53	6	46.76	46.60	-1	1,231	-0.08%
2019/03/15	0	0.00	1	47.30	47.95	-1	1,154	-0.09%
2019/03/14	1.4	47.27	0	0.00	47.25	1.4	1,118	0.13%
2019/03/11	0	0.00	0.3	47.15	47.10	-0.3	1,157	-0.03%
2019/03/06	0.6	49.00	3	48.67	49.25	-2.4	1,225	-0.20%
2019/03/04	0.3	48.25	2.6	48.37	48.30	-2.3	1,226	-0.19%
2019/02/27	1	48.55	64	48.45	48.50	-63	1,217	-5.17%
2019/02/26	0	0.00	3	48.70	48.70	-3	1,207	-0.25%
2019/02/22	0	0.00	4	48.50	48.55	-4	1,218	-0.33%
2019/02/21	0	0.00	0	48.20	48.45	0	1,220	0.00%
2019/02/20	0	0.00	3	48.20	48.10	-3	1,227	-0.24%
2019/02/19	2	47.83	2	47.85	47.85	0	1,212	0.00%
2019/02/18	0	0.00	8	47.49	47.60	-8	1,231	-0.65%
2019/01/29	0	0.00	0.6	46.30	46.40	-0.6	1,201	-0.05%
2019/01/28	5	46.40	0	0.00	46.45	5	1,196	0.42%
2019/01/24	0	0.00	0.6	46.25	46.35	-0.6	1,208	-0.05%
2019/01/14	1	46.30	0	0.00	46.40	1	1,297	0.08%
2018/12/26	0	0.00	1	44.45	44.30	-1	1,978	-0.05%
2018/12/20	3	45.12	0	0.00	44.90	3	2,244	0.13%
2018/12/12	4	47.35	0	0.00	47.45	4	2,507	0.16%
2018/12/11	0	0.00	1	47.10	47.00	-1	2,541	-0.04%
2018/12/10	0.4	47.00	0	0.00	46.80	0.4	2,596	0.02%
2018/12/07	0	47.55	1	47.75	47.70	-1	2,610	-0.04%
2018/12/06	0	0.00	3	47.80	47.20	-3	2,643	-0.11%
2018/12/04	0	0.00	1	49.00	48.60	-1	2,662	-0.04%
2018/12/03	3	49.02	1	49.30	48.55	2	2,660	0.08%
2018/11/30	2	48.45	1	48.95	48.95	1	2,651	0.04%
2018/11/28	0.2	48.10	0	0.00	48.35	0.2	2,616	0.01%
2018/11/23	0	0.00	1	46.65	46.55	-1	2,649	-0.04%
2018/11/22	1	48.10	1	47.15	47.15	0	2,658	0.00%
2018/11/20	0	0.00	0.6	47.35	47.45	-0.6	2,711	-0.02%
2018/11/19	2	46.80	0	0.00	47.25	2	2,797	0.07%
2018/11/16	0	0.00	6	46.25	46.20	-6	2,816	-0.21%
2018/11/15	0	0.00	2	45.85	45.85	-2	2,841	-0.07%
2018/11/14	1	44.80	0	0.00	45.05	1	2,835	0.04%
2018/11/07	1	42.75	0	0.00	43.00	1	2,966	0.03%
2018/11/02	1	43.30	0	0.00	43.30	1	3,052	0.03%
2018/10/31	1	42.25	0	0.00	42.80	1	3,049	0.03%
2018/10/30	0	0.00	2	41.85	41.95	-2	3,054	-0.07%
2018/10/26	1	42.40	0	0.00	42.30	1	3,093	0.03%
2018/10/18	2	44.45	1	44.80	44.35	1	3,332	0.03%
2018/10/15	0	0.00	0.1	45.55	45.50	-0.1	3,301	0.00%
2018/10/12	6	44.95	0	0.00	46.05	6	3,288	0.18%
2018/10/11	2.6	46.50	10	47.50	45.40	-7.4	3,248	-0.23%
2018/10/08	0	0.00	3	51.00	50.50	-3	3,142	-0.10%
2018/09/25	1	35.90	4	35.85	35.95	-3	3,035	-0.10%
2018/09/19	0	0.00	0.3	35.10	35.30	-0.3	2,877	-0.01%
2018/09/18	0	0.00	1	35.35	35.35	-1	2,873	-0.03%
2018/09/17	0	0.00	1	35.20	35.20	-1	2,866	-0.03%
2018/09/14	0	0.00	1	34.95	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	20.2	34.30	34.80	-20.2	2,776	-0.73%
2018/09/07	0	0.00	300	33.52	33.45	-300	2,866	-10.47%	大賣/鉅額交易
2018/08/29	0	0.00	9	34.40	34.50	-9	3,008	-0.30%
2018/08/28	0	0.00	10	34.25	34.25	-10	3,064	-0.33%
2018/08/27	0	0.00	9	34.35	34.10	-9	3,138	-0.29%
2018/08/21	0	0.00	9	34.35	34.45	-9	3,316	-0.27%
2018/08/20	0	0.00	10	34.22	34.20	-10	3,316	-0.30%
2018/08/17	0	0.00	12	34.48	34.30	-12	3,336	-0.36%
2018/08/16	1	34.40	93	34.31	34.30	-92	3,333	-2.76%
2018/08/15	3	34.40	10	34.38	34.30	-7	3,299	-0.21%
2018/08/14	0	0.00	173	33.91	34.00	-173	3,240	-5.34%	大賣/鉅額交易
2018/08/13	0	0.00	12	33.44	33.40	-12	3,246	-0.37%
2018/08/10	0	0.00	7	33.84	33.90	-7	3,247	-0.22%
2018/08/09	0	0.00	4	34.39	33.70	-4	3,259	-0.12%
2018/08/08	0	0.00	12	34.38	34.35	-12	3,257	-0.37%
2018/08/07	0	0.00	8	34.23	34.15	-8	3,256	-0.25%
2018/08/06	0	0.00	7	34.24	34.20	-7	3,289	-0.21%
2018/08/03	0	0.00	19	33.79	34.20	-19	3,298	-0.58%
2018/08/02	0	0.00	11	33.90	33.55	-11	3,269	-0.34%
2018/08/01	0	0.00	10	34.05	33.70	-10	3,259	-0.31%
2018/07/31	0	0.00	10	33.73	33.95	-10	3,217	-0.31%
2018/07/30	0	0.00	13	33.59	33.65	-13	3,213	-0.40%
2018/07/27	4	33.60	18	33.74	33.75	-14	3,252	-0.43%
2018/07/26	0	0.00	22	33.68	33.75	-22	3,267	-0.67%
2018/07/25	0	0.00	12	33.63	33.50	-12	3,295	-0.36%
2018/07/24	6	33.32	15	33.32	33.55	-9	3,296	-0.27%
2018/07/23	4	33.10	12	33.09	33.00	-8	3,290	-0.24%
2018/07/20	1	34.75	30	34.94	34.90	-29	3,248	-0.89%
2018/07/19	0	0.00	13	34.98	34.90	-13	3,211	-0.40%
2018/07/18	2	35.03	12	35.10	35.00	-10	3,209	-0.31%
2018/07/17	0.8	35.00	25	35.05	35.00	-24.2	3,197	-0.76%
2018/07/16	0	0.00	11	35.05	34.95	-11	3,242	-0.34%
2018/07/13	0	0.00	21	35.15	35.20	-21	3,289	-0.64%
2018/07/12	0	0.00	11	34.90	34.95	-11	3,340	-0.33%
2018/07/11	6	34.80	19	34.77	34.60	-13	3,474	-0.37%
2018/07/10	2	34.85	11	34.85	34.70	-9	3,540	-0.25%
2018/07/09	0	0.00	15	33.94	34.50	-15	3,609	-0.42%
2018/07/06	2	33.38	6	33.60	33.50	-4	3,807	-0.11%
2018/07/05	15	34.15	12	33.90	33.80	3	3,893	0.08%
2018/07/04	0	0.00	6	34.33	34.20	-6	4,025	-0.15%
2018/07/03	0	0.00	14	34.40	34.25	-14	4,200	-0.33%
2018/07/02	2	35.10	10	34.87	34.70	-8	4,195	-0.19%
2018/06/29	0	0.00	7	35.05	35.20	-7	4,203	-0.17%
2018/06/28	2	34.65	7	34.74	34.75	-5	4,195	-0.12%
2018/06/27	0	0.00	8	34.70	34.70	-8	4,224	-0.19%
2018/06/26	11	35.00	11	35.03	35.05	0	4,254	0.00%
2018/06/25	3	35.85	9	35.92	35.65	-6	4,274	-0.14%
2018/06/22	0	0.00	12	35.79	35.70	-12	4,728	-0.25%
2018/06/21	1	35.90	14.6	35.93	36.00	-13.6	4,742	-0.29%
2018/06/20	0	0.00	12	35.65	35.85	-12	4,803	-0.25%
2018/06/19	3	35.65	70	35.86	35.60	-67	4,845	-1.38%
2018/06/15	0	0.00	15	36.01	36.20	-15	4,892	-0.31%
2018/06/14	1	35.50	14	35.89	35.70	-13	4,821	-0.27%
2018/06/13	25	35.95	7	35.97	35.80	18	4,796	0.38%
2018/06/12	0	0.00	12.4	36.25	36.15	-12.4	4,798	-0.26%
2018/06/11	1	36.50	4	36.65	36.40	-3	4,823	-0.06%
2018/06/08	1	36.70	1	36.80	36.70	0	4,842	0.00%
2018/06/07	6	36.90	0	0.00	36.95	6	4,839	0.12%
2018/06/06	5	37.05	11.6	36.88	37.15	-6.6	4,844	-0.14%
2018/06/05	0	0.00	15	36.59	36.75	-15	4,780	-0.31%
2018/06/04	15	36.47	16	36.40	36.45	-1	4,801	-0.02%
2018/06/01	3	35.92	20	35.95	35.95	-17	4,835	-0.35%
2018/05/31	0	0.00	23.7	35.67	36.15	-23.7	4,804	-0.49%
2018/05/30	4	35.43	9.7	35.38	35.30	-5.7	4,765	-0.12%
2018/05/29	0	0.00	2	35.80	35.65	-2	4,747	-0.04%
2018/05/28	0.5	35.65	35	35.82	35.70	-34.5	4,756	-0.72%
2018/05/25	2	35.70	20.1	35.79	35.80	-18.1	4,776	-0.38%
2018/05/24	0	0.00	1	35.90	35.60	-1	4,795	-0.02%
2018/05/23	0	0.00	10	35.80	35.70	-10	4,811	-0.21%
2018/05/22	3	35.95	10	35.96	35.80	-7	4,844	-0.14%
2018/05/21	10	35.65	7	35.60	35.80	3	4,864	0.06%
2018/05/18	0	0.00	8	35.63	35.35	-8	4,858	-0.16%
2018/05/17	0	0.00	20	35.84	35.60	-20	4,913	-0.41%
2018/05/16	0	0.00	12	35.99	35.80	-12	4,922	-0.24%
2018/05/14	16	35.60	1	35.70	35.85	15	5,091	0.29%
2018/05/11	0	0.00	1	35.55	35.55	-1	5,102	-0.02%
2018/05/10	10	35.48	8	35.55	35.55	2	5,112	0.04%
2018/05/09	8	35.43	0	0.00	35.45	8	5,117	0.16%
2018/05/08	2	35.25	11	35.35	35.50	-9	5,154	-0.17%
2018/05/07	0	0.00	15	35.25	35.40	-15	5,185	-0.29%
2018/05/03	0.1	35.50	0	0.00	35.50	0.1	5,208	0.00%
2018/04/30	1	35.60	1	35.60	35.65	0	5,294	0.00%
2018/04/26	0	0.00	13	35.52	35.45	-13	5,322	-0.24%
2018/04/25	12	35.75	25	35.78	35.85	-13	5,332	-0.24%
2018/04/24	1	36.00	30	36.06	36.10	-29	5,321	-0.54%
2018/04/23	0.2	36.20	10	36.30	36.30	-9.8	5,321	-0.18%
2018/04/20	6	36.33	21	36.21	36.45	-15	5,356	-0.28%
2018/04/19	1	36.05	16	36.28	36.25	-15	5,352	-0.28%
2018/04/18	1	36.00	6.6	35.88	36.00	-5.6	5,335	-0.10%
2018/04/17	2	35.58	1	35.60	35.60	1	5,330	0.02%
2018/04/16	0	0.00	2	36.50	36.50	-2	5,231	-0.04%
2018/04/13	1	36.60	0.2	36.35	36.50	0.8	5,228	0.02%
2018/04/12	0	0.00	11	36.49	36.20	-11	5,221	-0.21%
2018/04/11	0	0.00	3	35.90	35.80	-3	5,124	-0.06%
2018/04/10	5	35.50	12	35.84	35.60	-7	5,051	-0.14%
2018/04/09	11	35.00	5	35.40	35.40	6	4,957	0.12%
2018/04/02	0	0.00	5	34.10	34.10	-5	4,791	-0.10%
2018/03/28	0	0.00	1	34.50	34.45	-1	4,707	-0.02%
2018/03/27	14	35.42	10.2	35.38	34.55	3.8	4,635	0.08%
2018/03/26	1	33.80	10	33.80	33.90	-9	4,144	-0.22%
2018/03/23	54	33.42	0	0.00	33.90	54	4,117	1.31%
2018/03/22	57	34.25	5	34.50	34.00	52	4,039	1.29%
2018/03/21	270	34.34	2	34.25	34.35	268	3,971	6.75%	大買/鉅額交易
2018/03/16	21	33.55	21	33.80	33.65	0	3,862	0.00%
2018/03/15	0	0.00	12	33.68	33.90	-12	3,810	-0.31%
2018/03/14	0	0.00	6	33.70	33.40	-6	3,735	-0.16%
2018/03/12	20	33.68	4	33.73	33.70	16	3,719	0.43%
2018/03/09	0	0.00	24.9	33.29	33.25	-24.9	3,724	-0.67%
2018/03/08	0	0.00	5	33.62	33.35	-5	3,730	-0.13%
2018/03/07	4	33.15	2.6	33.28	33.20	1.4	3,665	0.04%
2018/03/06	0	0.00	5	32.50	32.60	-5	3,602	-0.14%
2018/03/01	1	32.50	0	0.00	32.50	1	3,660	0.03%
2018/02/27	0.3	32.15	0	0.00	32.15	0.3	3,672	0.01%
2018/02/26	0	0.00	24	32.85	32.80	-24	3,680	-0.65%
2018/02/12	1	30.70	18.4	30.67	30.95	-17.4	4,479	-0.39%
2018/02/09	1	30.80	1	30.90	30.70	0	4,500	0.00%
2018/02/07	0	0.00	205	31.04	30.85	-205	4,550	-4.50%	大賣/鉅額交易
2018/02/06	21	30.79	1	31.40	30.70	20	4,537	0.44%
2018/02/05	0	0.00	7	32.43	32.45	-7	4,464	-0.16%
2018/02/02	51	32.95	0	0.00	32.80	51	4,430	1.15%
2018/02/01	5	33.35	1	33.60	33.10	4	4,478	0.09%
2018/01/31	2	33.50	0	0.00	33.45	2	4,616	0.04%
2018/01/30	69	33.55	4	33.25	33.05	65	4,627	1.40%
2018/01/29	42	33.60	1	33.60	33.65	41	4,610	0.89%
2018/01/26	3	33.80	2.6	33.60	33.65	0.4	4,610	0.01%
2018/01/25	3	33.85	11	33.84	33.95	-8	4,586	-0.17%
2018/01/24	207	33.47	13.4	33.56	33.50	193.6	4,539	4.27%	大買/鉅額交易
2018/01/23	0	0.00	3	33.70	33.35	-3	4,566	-0.07%
2018/01/22	0	0.00	1	33.20	33.55	-1	4,618	-0.02%
2018/01/19	12	33.08	5	33.21	33.20	7	4,683	0.15%
2018/01/18	1	33.90	0	0.00	33.65	1	4,640	0.02%
2018/01/17	11	33.75	6	33.90	33.80	5	4,614	0.11%
2018/01/16	0	0.00	5	33.90	33.95	-5	4,600	-0.11%
2018/01/15	0	0.00	5	33.70	33.65	-5	4,564	-0.11%
2018/01/12	2	33.40	0	0.00	33.40	2	4,529	0.04%
2018/01/10	11	33.39	10	33.40	33.30	1	4,495	0.02%
2018/01/09	1	33.15	0	0.00	33.30	1	4,468	0.02%
2018/01/05	10	32.88	10.4	33.02	33.10	-0.4	4,407	-0.01%
2018/01/04	10	32.60	4	32.55	32.55	6	4,335	0.14%
2018/01/03	1	32.20	4	32.40	32.40	-3	4,313	-0.07%