合晶 (6182)-第一金-忠孝券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.95
漲跌
▲0.65
漲幅
+1.65%
成交量
4,082張
產業
上櫃半導體類股▼0.15%
1517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

合晶 (6182)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/05/10	0	0.00	1	39.70	39.95	-1	2,954	-0.03%
2024/05/09	0	0.00	1	39.30	39.30	-1	2,923	-0.03%
2024/05/08	0	39.00	0	0.00	38.80	0	2,934	0.00%
2024/04/23	24	38.67	0	0.00	38.55	24	3,016	0.80%
2024/04/19	0	0.00	0	38.86	38.85	0	3,009	0.00%
2024/04/18	0	39.95	0	0.00	39.70	0	2,977	0.00%
2024/04/15	0	0.00	1	39.75	40.10	-1	2,945	-0.03%
2024/04/10	2	39.95	0	0.00	39.95	2	3,008	0.07%
2024/04/01	3	40.05	0	0.00	39.90	3	3,203	0.09%
2024/03/27	3	39.35	9	39.03	39.00	-6	3,324	-0.18%
2024/03/26	5	38.75	0	0.00	38.75	5	3,388	0.15%
2024/03/25	0	0.00	2	39.80	39.10	-2	3,432	-0.06%
2024/03/20	5	40.80	0	0.00	40.15	5	3,999	0.13%
2024/03/18	1	38.80	0	0.00	38.80	1	4,353	0.02%
2024/03/15	1	39.90	1	39.80	39.70	0	4,579	0.00%
2024/03/12	0	0.00	6	41.30	41.20	-6	4,493	-0.13%
2024/03/11	3	41.97	0	0.00	41.60	3	4,453	0.07%
2024/03/08	24	42.39	95.3	42.27	42.35	-71.3	4,322	-1.65%
2024/03/06	2	39.88	0	0.00	39.85	2	3,958	0.05%
2024/02/29	0	40.10	0	0.00	39.80	0	4,017	0.00%
2024/02/26	1	40.80	0	0.00	40.40	1	3,992	0.03%
2024/02/22	1	41.40	2	41.35	41.20	-1	3,963	-0.03%
2024/02/15	1	41.05	1	41.10	41.20	0	3,965	0.00%
2024/02/01	0	0.00	15	40.78	41.00	-15	4,014	-0.37%
2024/01/31	0	0.00	5	41.25	41.25	-5	4,029	-0.12%
2024/01/25	13	41.65	0	0.00	41.50	13	4,137	0.31%
2024/01/24	0	0.00	2	42.45	42.35	-2	4,158	-0.05%
2024/01/18	3	41.47	3	41.55	41.60	0	4,334	0.00%
2024/01/17	22	42.29	0	0.00	42.20	22	4,333	0.51%
2024/01/16	1	43.35	0	0.00	43.35	1	4,309	0.02%
2024/01/04	21	42.81	0	0.00	43.25	21	4,341	0.48%
2024/01/02	20	43.15	0	0.00	43.05	20	4,297	0.47%
2023/12/29	15	43.35	5	43.40	43.30	10	4,298	0.23%
2023/12/28	10	43.70	3	43.90	43.55	7	4,277	0.16%
2023/12/27	43	43.83	2	43.75	43.95	41	4,250	0.96%
2023/12/25	3	43.83	0	0.00	43.75	3	4,130	0.07%
2023/12/22	3	44.07	0	0.00	44.10	3	4,096	0.07%
2023/12/21	3	44.10	2	44.30	44.05	1	4,051	0.02%
2023/12/20	3	44.85	0	0.00	44.65	3	3,989	0.08%
2023/12/19	2	45.40	0	0.00	45.00	2	3,943	0.05%
2023/12/18	3	46.05	0	0.00	46.05	3	3,839	0.08%
2023/12/15	1	48.10	1	48.90	48.05	0	3,768	0.00%
2023/12/14	2	46.83	1	46.30	47.40	1	3,495	0.03%
2023/12/13	12	48.35	7	46.83	46.45	5	3,474	0.14%
2023/12/12	1	45.90	2	47.00	47.60	-1	3,179	-0.03%
2023/12/07	0	0.00	6	44.40	43.80	-6	3,090	-0.19%
2023/12/01	0	0.00	1	44.95	45.10	-1	3,339	-0.03%
2023/11/16	1	43.30	0	0.00	43.80	1	3,373	0.03%
2023/11/10	1	42.40	0	0.00	42.90	1	3,449	0.03%
2023/11/06	0	0.00	8	43.45	43.50	-8	3,448	-0.23%
2023/11/01	0	0.00	1	44.80	44.60	-1	3,501	-0.03%
2023/10/26	1	46.10	0	0.00	45.45	1	3,495	0.03%
2023/10/25	0.2	46.53	0	0.00	46.15	0.2	3,467	0.01%
2023/10/13	0	0.00	1	46.00	46.50	-1	3,861	-0.03%
2023/10/12	0	0.00	3	44.65	45.85	-3	3,963	-0.08%
2023/10/11	0	0.00	1	45.35	45.05	-1	4,050	-0.02%
2023/10/05	0	0.00	1	46.00	46.00	-1	4,280	-0.02%
2023/10/04	0	0.00	1	44.75	44.95	-1	4,411	-0.02%
2023/10/03	1	44.95	0	0.00	45.00	1	4,457	0.02%
2023/10/02	0	0.00	2	44.63	45.00	-2	4,520	-0.04%
2023/09/28	4	44.34	0	0.00	44.00	4	4,614	0.09%
2023/09/27	1	44.05	25	44.30	44.00	-24	4,641	-0.52%
2023/09/26	0	0.00	1	44.75	44.65	-1	4,648	-0.02%
2023/09/25	1	45.00	1	45.25	44.95	0	4,702	0.00%
2023/09/21	0	0.00	1	45.10	44.85	-1	4,742	-0.02%
2023/09/20	2	45.05	0	0.00	44.90	2	4,817	0.04%
2023/09/19	3	46.82	1	45.90	45.70	2	4,900	0.04%
2023/09/15	0	0.00	4	46.78	46.50	-4	4,802	-0.08%
2023/09/13	3	45.70	3	45.95	45.90	0	4,749	0.00%
2023/09/12	3	45.10	6	45.65	45.65	-3	4,776	-0.06%
2023/09/08	5	44.45	2	45.05	44.85	3	5,009	0.06%
2023/09/07	4	44.99	0	0.00	44.85	4	4,970	0.08%
2023/09/06	0	0.00	4	44.15	44.30	-4	4,892	-0.08%
2023/09/04	0	0.00	4	43.15	43.20	-4	4,859	-0.08%
2023/08/31	0	0.00	6	42.63	42.60	-6	4,871	-0.12%
2023/08/24	2	42.10	5	41.90	41.75	-3	4,913	-0.06%
2023/08/18	0	0.00	12	41.10	41.25	-12	4,893	-0.25%
2023/08/16	2	39.85	0	0.00	39.90	2	4,857	0.04%
2023/08/14	11	39.56	0	0.00	39.25	11	4,827	0.23%
2023/08/11	0	0.00	3	40.00	39.95	-3	4,795	-0.06%
2023/08/10	5	40.25	1	40.25	40.00	4	4,773	0.08%
2023/08/09	8	40.38	0	0.00	40.45	8	4,724	0.17%
2023/08/08	2	41.63	0	0.00	41.50	2	4,637	0.04%
2023/08/04	0	0.00	90	42.38	42.70	-90	4,583	-1.96%
2023/08/01	1	42.60	0.2	43.10	43.05	0.8	4,540	0.02%
2023/07/31	31.2	42.84	10	43.60	42.50	21.2	4,534	0.47%
2023/07/28	0	0.00	1	43.70	43.50	-1	4,463	-0.02%
2023/07/26	21	42.61	2	42.85	42.75	19	4,454	0.43%
2023/07/25	0	0.00	27	43.74	43.55	-27	4,430	-0.61%
2023/07/24	14	43.59	0	0.00	43.05	14	4,423	0.32%
2023/07/21	0	0.00	0.1	44.70	44.40	-0.1	4,421	0.00%
2023/07/20	8	45.60	0	0.00	45.60	8	4,426	0.18%
2023/07/19	2	46.35	0	0.00	45.60	2	4,456	0.04%
2023/07/18	1	48.65	1.2	48.68	48.60	-0.2	4,399	0.00%
2023/07/17	1	48.65	0	0.00	48.90	1	4,293	0.02%
2023/07/14	1.1	47.81	3	47.95	48.45	-2	4,239	-0.05%
2023/07/13	2	47.33	0	0.00	47.35	2	4,166	0.05%
2023/07/12	3	48.20	3	48.25	48.10	0	4,123	0.00%
2023/07/11	3	47.83	0.1	48.00	47.80	3	4,014	0.07%
2023/07/10	7	47.36	5	47.22	47.30	2	3,981	0.05%
2023/07/07	1	46.50	0	0.00	46.70	1	3,963	0.03%
2023/07/06	2	47.68	1	47.85	47.75	1	3,922	0.03%
2023/07/04	0	0.00	1	46.90	46.75	-1	3,838	-0.03%
2023/07/03	1.1	47.14	11	47.42	47.30	-9.9	3,841	-0.26%
2023/06/30	1	47.10	7	47.15	47.30	-6	3,822	-0.16%
2023/06/29	1	46.75	1	46.70	46.95	0	3,842	0.00%
2023/06/28	1	47.10	0	0.00	47.20	1	3,834	0.03%
2023/06/27	1.1	46.76	4	47.35	46.60	-3	3,836	-0.08%
2023/06/26	1	46.10	0	0.00	46.15	1	3,751	0.03%
2023/06/20	2	46.00	2	45.90	45.95	0	3,980	0.00%
2023/06/19	15	46.42	0	0.00	46.25	15	4,117	0.36%
2023/06/16	1	46.60	3	46.43	46.65	-2	4,269	-0.05%
2023/06/14	9.1	46.04	6	46.19	46.30	3.1	4,244	0.07%
2023/06/09	1	43.70	0.1	44.25	43.90	0.9	4,224	0.02%
2023/06/06	0	0.00	10	45.00	45.20	-10	4,371	-0.23%
2023/06/05	0	0.00	1	45.45	45.40	-1	4,430	-0.02%
2023/06/02	0	0.00	1	44.85	44.75	-1	4,433	-0.02%
2023/06/01	0	0.00	1	44.75	44.65	-1	4,454	-0.02%
2023/05/26	0	0.00	2	44.25	44.05	-2	4,455	-0.04%
2023/05/23	0	0.00	12	44.12	44.10	-12	4,510	-0.27%
2023/05/22	0	0.00	3	43.85	43.70	-3	4,504	-0.07%
2023/05/19	0	0.00	1	43.70	43.20	-1	4,523	-0.02%
2023/05/18	0	0.00	9	43.59	43.50	-9	4,597	-0.20%
2023/05/17	0	0.00	3	43.15	43.00	-3	4,643	-0.06%
2023/05/10	0	0.00	10	42.63	42.60	-10	4,903	-0.20%
2023/05/04	0	0.00	1	44.00	43.95	-1	5,109	-0.02%
2023/05/03	1	44.05	2	44.00	44.10	-1	5,198	-0.02%
2023/04/28	3	43.15	0	0.00	43.20	3	5,378	0.06%
2023/04/27	5	43.08	0	0.00	43.20	5	5,360	0.09%
2023/04/25	1	42.60	0	0.00	42.55	1	5,320	0.02%
2023/04/24	0	0.00	1	44.00	43.55	-1	5,314	-0.02%
2023/04/21	4	44.80	1	44.50	44.10	3	5,301	0.06%
2023/04/20	0	0.00	1	45.40	45.15	-1	5,273	-0.02%
2023/04/19	3	45.25	5	45.61	45.25	-2	5,337	-0.04%
2023/04/18	1	46.15	2	46.40	46.15	-1	5,261	-0.02%
2023/04/17	1	46.10	0	0.00	46.15	1	5,238	0.02%
2023/04/14	11	46.90	0	0.00	46.70	11	5,182	0.21%
2023/04/13	4	47.11	0	0.00	46.85	4	5,147	0.08%
2023/04/11	1	48.65	2	48.45	48.30	-1	4,993	-0.02%
2023/04/10	1	48.60	0	0.00	48.65	1	4,980	0.02%
2023/03/31	1	48.75	0	0.00	48.50	1	4,867	0.02%
2023/03/30	1	48.55	0	0.00	48.65	1	4,837	0.02%
2023/03/29	2	47.95	1	47.90	48.00	1	4,819	0.02%
2023/03/28	0	0.00	1.2	48.48	48.10	-1.2	4,807	-0.02%
2023/03/27	6	49.19	2	48.60	48.90	4	4,706	0.08%
2023/03/24	0	0.00	2	49.45	49.35	-2	4,633	-0.04%
2023/03/23	6	49.45	6	49.29	49.55	0	4,531	0.00%
2023/03/22	3	48.70	14	48.39	48.90	-11	4,355	-0.25%
2023/03/21	3	48.02	19	48.18	47.70	-16	4,191	-0.38%
2023/03/20	0	0.00	11	47.05	47.20	-11	4,007	-0.27%
2023/03/16	0	0.00	7	46.38	46.45	-7	3,860	-0.18%
2023/03/10	0	0.00	5	46.44	45.40	-5	3,731	-0.13%
2023/03/09	3	46.28	0	0.00	46.20	3	3,782	0.08%
2023/03/08	1	46.35	22	46.39	46.90	-21	3,772	-0.56%
2023/03/07	11	46.29	4	46.28	46.10	7	3,742	0.19%
2023/03/06	1	45.95	8	46.04	46.05	-7	3,738	-0.19%
2023/02/24	1	45.30	0	0.00	44.90	1	3,889	0.03%
2023/02/23	0.4	45.45	0	0.00	45.35	0.4	3,899	0.01%
2023/02/22	10	44.85	5	45.15	45.15	5	3,948	0.13%
2023/02/21	0	0.00	5	46.05	45.85	-5	3,949	-0.13%
2023/02/20	2	46.30	0	0.00	46.35	2	4,028	0.05%
2023/02/17	0	0.00	6	46.13	46.25	-6	4,126	-0.15%
2023/02/16	1	46.45	0	0.00	46.45	1	4,165	0.02%
2023/02/15	0	0.00	2	44.85	45.05	-2	4,284	-0.05%
2023/02/14	8	45.30	0	0.00	45.05	8	4,354	0.18%
2023/02/10	1	45.70	1	46.90	45.70	0	4,528	0.00%
2023/02/09	4	46.95	4	46.93	46.65	0	4,594	0.00%
2023/02/08	1	46.35	0	0.00	46.15	1	4,578	0.02%
2023/02/07	12	45.98	3	46.18	46.20	9	4,562	0.20%
2023/02/06	2	44.93	0	0.00	44.70	2	4,616	0.04%
2023/02/03	0	0.00	6	45.80	45.55	-6	4,610	-0.13%
2023/02/02	1	46.15	56	46.22	46.10	-55	4,610	-1.19%
2023/02/01	40	45.15	40.3	45.41	45.50	-0.3	4,585	-0.01%
2023/01/31	0.3	44.85	0	0.00	44.85	0.3	4,618	0.01%
2023/01/30	0	0.00	20	43.63	44.50	-20	4,570	-0.44%
2023/01/17	2	42.10	2	42.25	42.10	0	4,472	0.00%
2023/01/16	0	0.00	40	42.11	42.20	-40	4,562	-0.88%
2023/01/11	0	0.00	1	43.60	43.40	-1	4,613	-0.02%
2023/01/10	3	43.65	1	43.45	43.90	2	4,666	0.04%
2023/01/09	4	43.61	1	44.00	44.25	3	4,683	0.06%
2023/01/06	4	42.40	1	42.45	42.50	3	4,652	0.06%
2023/01/03	0	0.00	2	41.13	41.45	-2	4,896	-0.04%
2022/12/30	1	41.00	1	41.85	40.80	0	4,942	0.00%
2022/12/28	2	40.80	0	0.00	40.75	2	5,203	0.04%
2022/12/27	0	0.00	3	42.23	42.15	-3	5,257	-0.06%
2022/12/23	1	41.70	0	0.00	41.80	1	5,471	0.02%
2022/12/21	9	42.09	0	0.00	41.65	9	5,752	0.16%
2022/12/20	21	42.55	0	0.00	41.85	21	6,069	0.35%
2022/12/16	13	43.73	4	44.13	43.65	9	6,368	0.14%
2022/12/14	5	44.40	0	44.55	44.80	5	6,467	0.08%
2022/12/13	0	0.00	0	44.05	43.85	0	6,483	0.00%
2022/12/12	5	43.75	0	0.00	43.75	5	6,505	0.08%
2022/12/09	1	44.35	0	0.00	44.25	1	6,550	0.02%
2022/12/08	1	44.75	1	45.00	44.85	0	6,563	0.00%
2022/12/07	6	44.75	1	45.50	44.75	5	6,595	0.08%
2022/12/06	21	46.06	0	0.00	46.00	21	6,609	0.32%
2022/12/05	2	47.85	1	47.75	47.70	1	6,613	0.02%
2022/12/02	1	47.50	0	0.00	47.60	1	6,622	0.02%
2022/12/01	4	47.60	26	47.54	47.70	-22	6,644	-0.33%
2022/11/30	0	45.40	2	45.93	45.95	-2	6,594	-0.03%
2022/11/29	25	44.85	0	0.00	45.20	25	6,728	0.37%
2022/11/28	1	46.05	2	46.20	45.55	-1	6,740	-0.01%
2022/11/25	2	46.05	1	46.65	45.90	1	6,802	0.01%
2022/11/24	30	46.45	61	46.20	46.50	-31	6,820	-0.45%
2022/11/23	2	45.90	0	0.00	45.20	2	6,795	0.03%
2022/11/22	32	45.71	8	45.73	45.65	24	6,842	0.35%
2022/11/21	0	0.00	0	46.20	45.85	0	7,128	0.00%
2022/11/18	5	46.12	0	0.00	45.65	5	7,432	0.07%
2022/11/17	0	0.00	1	45.95	46.20	-1	7,423	-0.01%
2022/11/16	2	46.10	3	45.53	46.10	-1	7,464	-0.01%
2022/11/15	1	45.95	2	45.25	46.00	-1	7,430	-0.01%
2022/11/14	1.1	44.96	2	44.90	45.00	-0.9	7,468	-0.01%
2022/11/11	2	44.83	48	44.92	44.75	-46	7,530	-0.61%
2022/11/10	15	43.72	19	43.78	43.80	-4	7,430	-0.05%
2022/11/09	11	42.79	1	42.95	43.00	10	7,527	0.13%
2022/11/08	3	42.42	1	42.31	42.25	2	7,570	0.03%
2022/11/07	3	41.70	8	42.23	42.35	-5	7,805	-0.06%
2022/11/04	5	42.00	15	41.49	42.20	-10	8,032	-0.12%
2022/11/03	0	0.00	2	41.50	41.40	-2	8,027	-0.02%
2022/11/02	31	40.67	1	40.95	41.00	30	8,098	0.37%
2022/11/01	12	40.17	16	40.30	40.20	-4	8,034	-0.05%
2022/10/27	6	39.63	60	39.69	39.95	-54	8,121	-0.66%
2022/10/26	9	37.68	2	37.75	37.60	7	8,063	0.09%
2022/10/25	1	38.90	0	0.00	38.30	1	8,072	0.01%
2022/10/24	13	39.38	3	39.00	38.95	10	8,111	0.12%
2022/10/21	29	38.69	0	0.00	39.05	29	8,078	0.36%
2022/10/19	1	39.40	0	0.00	39.00	1	8,105	0.01%
2022/10/18	2	39.68	2	39.38	39.55	0	8,090	0.00%
2022/10/17	2	37.30	2	38.25	39.80	0	8,162	0.00%
2022/10/14	0.1	38.40	5	38.32	38.95	-4.9	8,231	-0.06%
2022/10/13	1.1	37.65	0	0.00	36.40	1.1	8,282	0.01%
2022/10/12	0	0.00	3	38.80	38.70	-3	8,242	-0.04%
2022/10/11	12.1	38.39	0	38.50	38.40	12.1	8,291	0.15%
2022/10/07	22	40.61	20	40.45	40.60	2	8,336	0.02%
2022/10/06	30	41.05	30	40.98	41.10	0	8,352	0.00%
2022/10/05	17.1	41.02	39	41.33	40.80	-21.9	8,345	-0.26%
2022/10/03	22	38.47	24	38.62	38.60	-2	8,391	-0.02%
2022/09/30	4	37.45	22	38.60	39.45	-18	8,407	-0.21%
2022/09/29	1	39.00	18	38.83	38.30	-17	8,428	-0.20%
2022/09/28	28.1	39.07	1	38.80	37.90	27.1	8,439	0.32%
2022/09/27	59	38.60	68.1	39.09	40.30	-9.1	8,331	-0.11%
2022/09/26	23	40.58	2.5	42.17	40.15	20.5	8,083	0.25%
2022/09/23	5	45.26	8	45.26	44.60	-3	7,976	-0.04%
2022/09/22	9	44.84	10	45.11	45.80	-1	7,992	-0.01%
2022/09/21	7	45.91	0.5	45.80	45.35	6.5	7,978	0.08%
2022/09/20	1.1	46.91	2	47.20	46.60	-0.9	7,971	-0.01%
2022/09/19	6.1	47.23	3	47.52	46.80	3.1	8,015	0.04%
2022/09/16	16.2	48.10	0	0.00	47.25	16.2	8,045	0.20%
2022/09/15	25	48.71	9	49.20	48.25	16	8,114	0.20%
2022/09/14	117	48.58	0	0.00	48.80	117	8,186	1.43%	大買/鉅額交易
2022/09/13	29	49.13	1	49.85	48.90	28	8,228	0.34%
2022/09/12	1	49.00	3	49.05	49.30	-2	8,309	-0.02%
2022/09/08	24	47.71	0	0.00	48.00	24	8,404	0.29%
2022/09/07	5	46.66	0	0.00	46.50	5	8,480	0.06%
2022/09/06	9	47.91	5	48.16	47.30	4	8,494	0.05%
2022/09/05	14	49.29	2	48.73	48.50	12	8,483	0.14%
2022/09/02	3	51.30	0	0.00	51.00	3	8,479	0.04%
2022/09/01	0	0.00	8	51.15	51.10	-8	8,484	-0.09%
2022/08/31	2	52.00	2	51.55	52.20	0	8,464	0.00%
2022/08/30	2	51.70	101	51.40	52.00	-99	8,477	-1.17%	大賣/
2022/08/29	3	50.70	4	50.83	50.70	-1	8,441	-0.01%
2022/08/26	8	53.50	12	53.53	52.70	-4	8,393	-0.05%
2022/08/25	13.4	53.02	31	53.09	53.60	-17.6	8,176	-0.22%
2022/08/23	3	50.10	2	50.50	50.70	1	8,204	0.01%
2022/08/22	2	50.90	1	51.20	50.80	1	8,484	0.01%
2022/08/19	0	0.00	21	52.21	51.60	-21	8,626	-0.24%
2022/08/18	4	50.58	5	51.30	51.50	-1	8,886	-0.01%
2022/08/17	3	51.20	16	50.93	50.90	-13	8,984	-0.14%
2022/08/16	8	51.04	33	51.48	51.00	-25	9,064	-0.28%
2022/08/15	3	50.03	4	49.88	50.20	-1	8,954	-0.01%
2022/08/12	7	50.46	207	50.48	50.30	-200	8,964	-2.23%	大賣/鉅額交易
2022/08/11	4	49.09	88	49.60	49.60	-84	8,792	-0.96%
2022/08/09	0	0.00	1	46.60	47.10	-1	8,845	-0.01%
2022/08/08	0	0.00	10	45.65	45.95	-10	9,344	-0.11%
2022/08/05	3	45.70	3	46.27	46.50	0	9,800	0.00%
2022/08/04	17	44.21	55	44.93	45.30	-38	9,801	-0.39%
2022/08/03	22	45.18	4	45.61	45.10	18	9,954	0.18%
2022/08/02	160	45.67	1	45.55	45.45	159	10,187	1.56%	大買/鉅額交易
2022/08/01	3	47.23	11	47.10	47.15	-8	10,426	-0.08%
2022/07/29	1	47.70	12	47.92	47.75	-11	10,543	-0.10%
2022/07/28	0	0.00	9	47.66	47.00	-9	10,780	-0.08%
2022/07/27	13	45.71	27	46.75	47.15	-14	10,957	-0.13%
2022/07/26	4	46.84	4	46.98	45.90	0	10,981	0.00%
2022/07/25	3	47.48	1	47.80	47.55	2	11,009	0.02%
2022/07/22	7	48.44	3	48.38	48.10	4	11,136	0.04%
2022/07/21	2	48.08	50	48.66	48.95	-48	11,207	-0.43%
2022/07/20	17	47.78	5	48.06	47.25	12	11,225	0.11%
2022/07/19	32	46.38	11	46.53	46.55	21	11,345	0.19%
2022/07/18	17	47.74	259	47.96	48.20	-242	11,402	-2.12%	大賣/鉅額交易
2022/07/15	284	47.44	4	47.10	47.55	280	11,364	2.46%	大買/鉅額交易
2022/07/14	36	45.52	5	44.39	46.15	31	11,335	0.27%
2022/07/13	36	45.28	3	45.40	44.80	33	11,443	0.29%
2022/07/12	13	45.40	0	0.00	44.00	13	11,600	0.11%
2022/07/11	14	47.20	5	47.99	47.30	9	11,749	0.08%
2022/07/08	2	45.70	2	45.85	46.40	0	11,789	0.00%
2022/07/05	1	46.15	16	45.73	46.00	-15	12,371	-0.12%
2022/07/04	1	44.55	4	45.13	44.55	-3	12,364	-0.02%
2022/07/01	3	46.62	21	46.18	45.05	-18	12,365	-0.15%
2022/06/30	29	49.34	7	48.30	48.05	22	12,273	0.18%
2022/06/29	4	50.13	4	50.60	50.50	0	12,324	0.00%
2022/06/28	10	50.97	0	0.00	51.00	10	12,440	0.08%
2022/06/27	6	51.70	19	52.17	52.40	-13	12,592	-0.10%
2022/06/24	1	50.60	2	51.00	50.50	-1	12,776	-0.01%
2022/06/23	6	49.73	9.1	50.13	49.95	-3.1	13,229	-0.02%
2022/06/22	9	50.84	3	50.93	50.20	6	14,000	0.04%
2022/06/21	2	50.85	6	51.22	52.40	-4	14,530	-0.03%
2022/06/20	10	51.90	7	51.64	50.20	3	14,839	0.02%
2022/06/17	6	52.95	33.3	52.82	52.60	-27.3	14,885	-0.18%
2022/06/16	12	56.48	7	57.23	54.60	5	14,888	0.03%
2022/06/15	10	57.43	1	57.30	57.00	9	14,993	0.06%
2022/06/14	2	57.20	2	57.85	58.40	0	15,309	0.00%
2022/06/13	24.3	58.41	7	58.16	57.70	17.3	15,378	0.11%
2022/06/10	3	60.33	0	0.00	60.50	3	15,371	0.02%
2022/06/09	3	61.20	2	61.00	61.00	1	15,626	0.01%
2022/06/08	4	61.75	3	61.60	60.80	1	15,664	0.01%
2022/06/07	2	61.00	6	61.08	61.30	-4	15,905	-0.03%
2022/06/06	4	61.10	11	61.19	61.00	-7	16,035	-0.04%
2022/06/02	4	61.73	10	61.79	61.60	-6	16,288	-0.04%
2022/06/01	4	61.60	3	61.67	61.60	1	16,483	0.01%
2022/05/31	8	62.58	4.3	62.49	62.30	3.7	16,488	0.02%
2022/05/30	4	62.45	9	62.38	62.00	-5	16,441	-0.03%
2022/05/27	3	61.17	9	60.79	60.70	-6	16,268	-0.04%
2022/05/26	7	60.63	8	60.91	60.00	-1	16,175	-0.01%
2022/05/25	3	59.70	9	58.86	59.80	-6	15,883	-0.04%
2022/05/24	7	58.04	2	59.90	57.50	5	15,892	0.03%
2022/05/23	3	59.73	0	0.00	59.40	3	15,785	0.02%
2022/05/20	13	58.73	1	59.50	59.60	12	15,830	0.08%
2022/05/19	18	58.52	5	58.16	59.60	13	15,801	0.08%
2022/05/18	34.3	59.78	41	59.29	59.30	-6.7	15,781	-0.04%
2022/05/17	17	59.12	14	59.07	60.10	3	15,738	0.02%
2022/05/16	55	60.52	60	60.47	58.60	-5	15,715	-0.03%
2022/05/13	1	59.70	11	57.85	59.70	-10	15,340	-0.07%
2022/05/12	9.3	56.19	3	56.87	55.50	6.3	15,166	0.04%
2022/05/11	15	57.53	5	57.72	56.90	10	15,825	0.06%
2022/05/10	5.1	55.59	5	55.68	58.00	0.1	16,239	0.00%
2022/05/09	2	56.80	21	57.02	56.60	-19	16,322	-0.12%
2022/05/06	10	55.26	3	55.40	55.50	7	16,342	0.04%
2022/05/05	3	57.07	10	57.22	57.80	-7	16,717	-0.04%
2022/05/04	11	55.62	8	55.89	55.60	3	16,714	0.02%
2022/05/03	10	55.50	3	55.30	55.50	7	16,822	0.04%
2022/04/29	3.8	55.43	0	0.00	54.30	3.8	17,101	0.02%
2022/04/28	2	53.90	12	54.64	54.70	-10	17,318	-0.06%
2022/04/27	26.1	51.65	37	53.20	53.80	-10.9	17,354	-0.06%
2022/04/26	6	55.07	32	55.15	54.70	-26	17,287	-0.15%
2022/04/25	4	55.18	32.2	55.12	54.20	-28.2	17,357	-0.16%
2022/04/22	8.1	58.58	16	58.24	57.90	-7.9	17,523	-0.05%
2022/04/21	4	60.00	4	60.10	59.90	0	17,766	0.00%
2022/04/20	9.1	59.10	15	59.18	58.90	-6	18,011	-0.03%
2022/04/19	2	59.95	1	60.30	59.30	1	18,412	0.01%
2022/04/18	6	59.47	1	59.20	59.00	5	18,403	0.03%
2022/04/15	14.1	59.26	54	58.96	58.40	-39.9	18,432	-0.22%
2022/04/14	14	61.10	7	61.00	60.80	7	18,655	0.04%
2022/04/13	13	61.90	12	62.22	62.40	1	18,634	0.01%
2022/04/12	44	61.28	13	62.68	60.90	31	18,821	0.16%
2022/04/11	37	65.48	48	63.92	62.60	-11	18,728	-0.06%
2022/04/08	6	67.85	1	67.90	68.00	5	18,893	0.03%
2022/04/07	31	68.67	9	68.48	68.00	22	18,970	0.12%
2022/04/06	7	68.13	4	68.75	69.40	3	19,232	0.02%
2022/04/01	27	67.81	2	67.60	69.00	25	19,662	0.13%
2022/03/31	22	69.13	23	69.28	68.90	-1	19,841	-0.01%
2022/03/30	20	69.98	8	70.78	69.80	12	19,946	0.06%
2022/03/29	29	69.88	6	69.90	70.00	23	20,416	0.11%
2022/03/28	38	68.64	14	69.56	70.50	24	20,327	0.12%
2022/03/25	120	72.83	89	71.87	71.10	31	20,092	0.15%	大買/
2022/03/24	110	76.00	10	76.20	76.30	100	19,374	0.52%	大買/
2022/03/23	20	78.61	67	79.27	79.00	-47	19,064	-0.25%
2022/03/22	3	76.73	18	76.91	77.20	-15	19,631	-0.08%
2022/03/21	9	76.58	1	76.30	75.80	8	19,753	0.04%
2022/03/18	10	74.98	13	74.90	75.30	-3	20,122	-0.01%
2022/03/17	12	74.39	7	74.44	74.90	5	20,327	0.02%
2022/03/16	10	70.66	4	70.95	70.40	6	20,662	0.03%
2022/03/15	9	71.18	2	71.00	70.20	7	21,408	0.03%
2022/03/14	3	72.97	3	73.03	72.50	0	23,269	0.00%
2022/03/11	101	71.39	2	70.85	71.40	99	23,531	0.42%	大買/
2022/03/10	7	71.91	155	71.26	71.70	-148	24,096	-0.61%	大賣/鉅額交易
2022/03/09	22	68.97	58	69.24	68.60	-36	24,579	-0.15%
2022/03/08	109.2	68.48	45	70.85	68.10	64.2	25,744	0.25%	大買/
2022/03/07	37	72.65	1	71.80	72.00	36	27,870	0.13%
2022/03/04	0	0.00	1	75.80	76.50	-1	30,560	0.00%
2022/03/03	2	77.20	11	77.90	77.40	-9	32,162	-0.03%
2022/03/02	6	75.38	11	75.55	76.30	-5	33,425	-0.01%
2022/03/01	1	75.20	18	74.61	75.20	-17	35,505	-0.05%
2022/02/25	4	72.03	16	72.41	72.40	-12	37,159	-0.03%
2022/02/24	64	72.29	108	74.35	71.50	-44	37,706	-0.12%	大賣/
2022/02/23	202	75.75	7	75.56	75.80	195	38,556	0.51%	大買/鉅額交易
2022/02/22	35	75.14	8	75.04	74.90	27	38,753	0.07%
2022/02/21	30.1	77.54	2	77.80	77.30	28.1	38,827	0.07%
2022/02/18	113	77.40	9	77.21	78.30	104	39,120	0.27%	大買/鉅額交易
2022/02/17	37	77.42	3	76.93	77.00	34	39,815	0.09%
2022/02/16	4	78.50	8	79.21	78.10	-4	39,830	-0.01%
2022/02/15	65	78.37	0	0.00	77.80	65	40,095	0.16%
2022/02/14	44.1	78.29	5	78.38	77.80	39.1	40,215	0.10%
2022/02/11	26	79.53	29	78.97	79.70	-3	40,771	-0.01%
2022/02/10	18	77.56	28	77.34	78.10	-10	40,750	-0.02%
2022/02/09	14	74.44	114	75.09	74.70	-100	40,664	-0.25%	大賣/
2022/02/08	128.6	72.88	11	72.90	73.00	117.6	41,039	0.29%	大買/鉅額交易
2022/02/07	46	72.42	14	72.59	73.40	32	40,868	0.08%
2022/01/26	14	74.93	58.8	74.70	76.80	-44.8	40,695	-0.11%
2022/01/25	1.1	76.04	14	76.59	75.40	-12.9	41,051	-0.03%
2022/01/24	10	74.66	21	74.15	75.30	-11	41,508	-0.03%
2022/01/21	36	74.36	127.3	75.58	73.10	-91.3	41,929	-0.22%	大賣/
2022/01/20	118	77.44	8	76.96	77.60	110	41,885	0.26%	大買/鉅額交易
2022/01/19	9	77.16	3	77.57	77.10	6	41,826	0.01%
2022/01/18	20.3	79.60	12	79.09	78.60	8.3	41,937	0.02%
2022/01/17	10	79.37	17	79.43	79.30	-7	41,950	-0.02%
2022/01/14	39	77.68	21	77.44	78.10	18	42,033	0.04%
2022/01/13	11	79.53	14	79.90	79.60	-3	42,427	-0.01%
2022/01/12	78	80.46	22	79.90	78.20	56	42,420	0.13%
2022/01/11	6	79.15	14	79.50	78.30	-8	42,167	-0.02%
2022/01/10	9	78.00	5	79.48	80.00	4	42,243	0.01%
2022/01/07	19	79.11	177	80.85	78.50	-158	42,337	-0.37%	大賣/鉅額交易
2022/01/06	190	82.84	29	82.30	82.90	161	41,989	0.38%	大買/鉅額交易
2022/01/05	21.1	82.74	11	83.41	82.50	10.1	42,144	0.02%
2022/01/04	12.2	85.00	37	85.08	85.50	-24.8	42,220	-0.06%
2022/01/03	62.1	86.81	59	86.32	84.80	3.1	42,114	0.01%
2021/12/30	20	85.00	4	85.48	85.50	16	42,011	0.04%
2021/12/29	16	85.38	5	85.52	85.00	11	42,044	0.03%
2021/12/28	17	85.29	35	85.32	84.20	-18	41,934	-0.04%
2021/12/27	3	84.53	19	84.55	84.70	-16	41,756	-0.04%
2021/12/24	11	83.46	2	83.80	82.50	9	41,692	0.02%
2021/12/23	36	83.63	34	84.46	83.20	2	41,679	0.00%
2021/12/22	4	81.38	8	81.81	81.00	-4	41,410	-0.01%
2021/12/21	14.4	81.03	4.5	80.91	81.20	9.9	41,428	0.02%
2021/12/20	5	82.42	16	81.98	82.20	-11	41,361	-0.03%
2021/12/17	30	82.89	4	82.50	82.40	26	41,536	0.06%
2021/12/16	49.3	85.09	79.1	84.96	84.50	-29.8	41,773	-0.07%
2021/12/15	18	81.73	5.3	81.99	81.80	12.8	41,044	0.03%
2021/12/14	17	80.86	16	81.23	81.60	1	41,013	0.00%
2021/12/13	17.6	83.39	1	83.60	82.80	16.6	40,747	0.04%
2021/12/10	14	85.46	35	85.05	84.90	-21	40,474	-0.05%
2021/12/09	35	86.31	11	87.02	84.60	24	39,901	0.06%
2021/12/08	84	88.39	99.1	87.73	88.40	-15.1	39,235	-0.04%
2021/12/07	7	83.03	6	83.67	84.30	1	37,600	0.00%
2021/12/06	45	83.64	49	84.31	83.30	-4	37,365	-0.01%
2021/12/03	77	85.59	37	85.86	86.50	40	37,287	0.11%
2021/12/02	78	86.03	45	86.10	85.40	33	37,252	0.09%
2021/12/01	79	85.60	97.1	85.83	86.70	-18.1	36,316	-0.05%
2021/11/30	148.3	85.56	65	85.01	81.80	83.3	34,565	0.24%	大買/
2021/11/29	81	78.62	117	81.68	84.90	-36	32,731	-0.11%	大賣/
2021/11/26	144	77.64	64	77.43	77.20	80	31,324	0.26%	大買/
2021/11/25	91	77.29	59	77.69	79.70	32	30,253	0.11%
2021/11/24	17	75.88	88	76.27	76.40	-71	28,302	-0.25%
2021/11/23	7	70.03	1	69.50	69.50	6	27,223	0.02%
2021/11/22	25	70.44	58	70.19	71.20	-33	27,501	-0.12%
2021/11/19	2	67.65	3	67.50	67.30	-1	27,702	0.00%
2021/11/18	18	67.96	13	67.85	67.70	5	27,758	0.02%
2021/11/17	28.1	68.17	34.1	68.77	68.90	-6	27,904	-0.02%
2021/11/16	33	69.08	41.4	69.79	68.20	-8.4	27,849	-0.03%
2021/11/15	27	67.25	14	67.97	67.40	13	27,355	0.05%
2021/11/12	25.2	67.82	5	67.70	66.80	20.2	27,411	0.07%
2021/11/11	38	68.47	0.1	68.74	68.60	37.9	27,191	0.14%
2021/11/10	30.3	69.66	65	70.27	69.60	-34.7	27,049	-0.13%
2021/11/09	11	68.59	39.1	68.73	68.30	-28.1	26,377	-0.11%
2021/11/08	26	67.48	22	67.35	66.60	4	25,834	0.02%
2021/11/05	63	67.12	28	66.95	66.30	35	25,599	0.14%
2021/11/04	18	64.67	31	65.08	64.70	-13	25,211	-0.05%
2021/11/03	14	63.84	2	64.20	64.10	12	25,388	0.05%
2021/11/02	24	66.98	25.6	66.54	65.50	-1.6	25,396	-0.01%
2021/11/01	13	67.25	28	67.08	68.00	-15	25,138	-0.06%
2021/10/29	30	64.38	38.1	64.61	64.20	-8.1	24,825	-0.03%
2021/10/28	18	62.52	3	62.97	61.60	15	24,286	0.06%
2021/10/27	1	62.20	2	62.00	62.10	-1	24,335	0.00%
2021/10/26	2	62.40	1.1	61.56	61.20	0.9	24,811	0.00%
2021/10/25	4	61.33	6	61.12	61.60	-2	25,087	-0.01%
2021/10/22	24.1	61.70	24.1	61.79	62.00	-0.1	25,756	0.00%
2021/10/21	12.1	61.92	10.3	61.39	60.50	1.9	26,940	0.01%
2021/10/20	1	58.60	18	58.70	58.30	-17	27,151	-0.06%
2021/10/19	16	57.23	13	57.73	57.10	3	27,572	0.01%
2021/10/18	11.2	56.95	8	57.85	56.80	3.2	28,329	0.01%
2021/10/15	12	57.54	42	57.81	58.80	-30	28,865	-0.10%
2021/10/14	18	55.17	25	56.08	55.10	-7	29,007	-0.02%
2021/10/13	20	56.18	10	56.60	54.90	10	29,386	0.03%
2021/10/12	39	59.06	7	58.19	57.70	32	29,393	0.11%
2021/10/08	19	61.15	18	60.77	61.30	1	29,452	0.00%
2021/10/07	12	61.66	24	61.51	62.10	-12	29,875	-0.04%
2021/10/06	13.1	59.37	6	58.50	58.50	7.1	31,380	0.02%
2021/10/05	5	56.90	14	58.76	60.40	-9	32,249	-0.03%
2021/10/04	16.1	59.64	211	61.75	58.20	-194.9	32,428	-0.60%	大賣/鉅額交易
2021/10/01	222	60.59	29	61.63	60.50	193	33,205	0.58%	大買/鉅額交易
2021/09/30	21	63.09	24	63.21	63.60	-3	34,625	-0.01%
2021/09/29	19	64.14	19	63.21	63.20	0	34,630	0.00%
2021/09/28	9	67.64	0	0.00	67.10	9	34,636	0.03%
2021/09/27	20	68.81	16	69.46	68.10	4	34,805	0.01%
2021/09/24	11.1	69.54	12	69.47	69.00	-0.9	35,209	0.00%
2021/09/23	21	69.99	14	70.26	69.60	7	35,387	0.02%
2021/09/22	14	68.18	76	69.35	69.30	-62	35,842	-0.17%
2021/09/17	10	67.91	5	68.20	69.40	5	36,073	0.01%
2021/09/16	6	68.88	15	68.93	69.00	-9	36,748	-0.02%
2021/09/15	6	67.08	7	67.09	67.10	-1	37,667	0.00%
2021/09/14	0	0.00	1	68.40	68.10	-1	39,322	0.00%
2021/09/13	14	68.62	4	69.40	68.30	10	40,604	0.02%
2021/09/10	2	68.75	6	68.97	69.30	-4	41,229	-0.01%
2021/09/09	5	66.60	10	66.78	67.00	-5	43,160	-0.01%
2021/09/08	20	65.66	7	65.60	65.00	13	43,523	0.03%
2021/09/07	57	69.43	31	69.03	68.60	26	43,238	0.06%
2021/09/06	52	70.80	42	70.87	70.60	10	42,950	0.02%
2021/09/03	18	70.27	65	71.55	72.00	-47	42,853	-0.11%
2021/09/02	78	70.95	35	71.68	68.80	43	43,072	0.10%
2021/09/01	19	69.80	15	70.56	70.70	4	42,978	0.01%
2021/08/31	22	69.94	54	69.98	70.40	-32	43,744	-0.07%
2021/08/30	6	69.88	29	69.55	69.60	-23	43,580	-0.05%
2021/08/27	25	69.55	22	69.16	68.70	3	43,718	0.01%
2021/08/26	17	69.68	65.2	69.67	70.20	-48.2	43,464	-0.11%
2021/08/25	185	68.30	114	68.65	68.70	71	42,798	0.17%	大買/大賣/
2021/08/24	24	65.39	11	64.92	64.60	13	41,825	0.03%
2021/08/23	20	64.45	10	64.95	64.90	10	41,991	0.02%
2021/08/20	4	61.53	10	61.88	62.00	-6	42,002	-0.01%
2021/08/19	4	60.83	9	61.44	60.00	-5	42,029	-0.01%
2021/08/18	4.1	58.69	50	58.48	60.30	-46	42,809	-0.11%
2021/08/17	16	59.33	16	57.91	56.00	0	42,930	0.00%
2021/08/16	25	59.95	42.2	59.67	59.20	-17.2	42,830	-0.04%
2021/08/13	27	61.33	13	60.78	59.80	14	42,736	0.03%
2021/08/12	28	62.34	29	62.77	63.00	-1	42,761	0.00%
2021/08/11	28.1	62.10	33	62.43	63.00	-4.9	42,854	-0.01%
2021/08/10	40	64.08	10	63.40	62.70	30	42,903	0.07%
2021/08/09	15	66.89	102	67.80	65.50	-87	43,104	-0.20%	大賣/
2021/08/06	38	69.69	6	69.87	69.30	32	43,250	0.07%
2021/08/05	6	71.13	14	71.27	71.60	-8	43,441	-0.02%
2021/08/04	105	70.26	29	71.35	69.70	76	43,842	0.17%	大買/
2021/08/03	6	69.27	3	69.40	69.00	3	43,935	0.01%
2021/08/02	5	68.90	41	70.08	68.70	-36	44,212	-0.08%
2021/07/30	14	70.94	22	70.85	69.80	-8	44,358	-0.02%
2021/07/29	23	69.07	43.1	70.02	71.80	-20.1	44,148	-0.05%
2021/07/28	100	66.49	43	67.62	67.60	57	44,340	0.13%
2021/07/27	65	72.89	46	72.80	71.70	19	44,608	0.04%
2021/07/26	18	69.66	43.6	71.39	71.20	-25.6	43,726	-0.06%
2021/07/23	123	69.84	25	70.42	67.90	98	43,313	0.23%	大買/
2021/07/22	104	69.49	42.4	70.02	69.30	61.6	43,250	0.14%	大買/
2021/07/21	12	67.38	66	67.04	66.40	-54	43,084	-0.13%
2021/07/20	48	65.84	6	65.92	65.10	42	44,059	0.10%
2021/07/19	4	67.33	37	67.72	67.10	-33	45,994	-0.07%
2021/07/16	15	64.95	15	65.60	65.10	0	47,289	0.00%
2021/07/15	61	65.77	56	65.57	65.50	5	50,274	0.01%
2021/07/14	28	66.55	30.3	67.69	66.50	-2.3	51,027	0.00%
2021/07/13	102.8	69.19	78.1	69.75	67.10	24.7	50,995	0.05%	大買/
2021/07/12	11.1	66.29	35.2	66.28	67.70	-24.1	49,305	-0.05%
2021/07/09	21.2	64.40	9	64.13	63.90	12.2	48,631	0.02%
2021/07/08	36	64.96	20	65.16	64.20	16	49,415	0.03%
2021/07/07	38	63.61	92.2	63.66	65.70	-54.2	49,823	-0.11%
2021/07/06	8	60.86	1	60.70	60.70	7	49,067	0.01%
2021/07/05	4	61.95	19	62.26	62.00	-15	50,883	-0.03%
2021/07/02	11.1	59.98	21	60.50	61.30	-9.9	51,926	-0.02%
2021/07/01	26.2	59.96	7	59.19	58.80	19.2	52,148	0.04%
2021/06/30	28	61.99	15	61.68	61.10	13	51,772	0.03%
2021/06/29	40	62.87	64	62.91	62.00	-24	51,477	-0.05%
2021/06/28	17	61.31	23	61.27	61.00	-6	50,641	-0.01%
2021/06/25	47	61.73	12	61.74	60.90	35	50,287	0.07%
2021/06/24	20	62.86	23	63.30	62.80	-3	49,465	-0.01%
2021/06/23	15	61.83	61	62.46	64.50	-46	48,366	-0.10%
2021/06/22	25	60.44	31.1	61.19	59.60	-6.1	46,598	-0.01%
2021/06/21	11	58.36	17	58.75	59.20	-6	45,198	-0.01%
2021/06/18	153.1	58.62	159.5	58.54	58.00	-6.4	44,400	-0.01%	大買/大賣/
2021/06/17	7	53.43	26	54.74	56.50	-19	42,212	-0.05%
2021/06/16	15.5	53.81	6	54.42	53.20	9.5	41,615	0.02%
2021/06/15	29	53.82	33	54.15	54.50	-4	41,494	-0.01%
2021/06/11	12	54.12	15	54.13	53.70	-3	41,405	-0.01%
2021/06/10	44	55.58	38	55.07	55.10	6	41,386	0.01%
2021/06/09	7	54.41	114	54.14	54.50	-107	40,538	-0.26%	大賣/鉅額交易
2021/06/08	110	53.47	96	53.81	53.40	14	39,603	0.04%	大買/
2021/06/07	16	51.21	18	51.82	52.30	-2	38,610	-0.01%
2021/06/04	72	52.72	53	52.23	51.50	19	38,533	0.05%
2021/06/03	71	52.47	5	52.06	52.70	66	38,248	0.17%
2021/06/02	5	51.12	9	52.08	50.70	-4	37,984	-0.01%
2021/06/01	22	51.81	7	51.81	51.60	15	37,889	0.04%
2021/05/28	6	51.10	4	51.40	50.80	2	37,541	0.01%
2021/05/27	15	49.59	15	50.20	50.00	0	37,595	0.00%
2021/05/26	36	50.61	3	50.40	49.65	33	38,069	0.09%
2021/05/25	4	46.83	52	49.27	49.35	-48	37,991	-0.13%
2021/05/24	2	44.10	2	44.50	44.90	0	37,818	0.00%
2021/05/21	0	0.00	4	44.12	44.10	-4	37,958	-0.01%
2021/05/20	32	43.73	0	0.00	42.90	32	38,330	0.08%
2021/05/19	18	45.15	22	44.31	45.55	-4	38,318	-0.01%
2021/05/18	10	43.90	5	44.48	45.15	5	38,251	0.01%
2021/05/17	12	43.38	23	42.82	41.35	-11	38,136	-0.03%
2021/05/14	32	45.78	23.5	45.12	44.45	8.5	37,652	0.02%
2021/05/13	27	46.11	32	46.17	46.10	-5	37,223	-0.01%
2021/05/12	70	45.14	92	46.91	45.20	-22	36,716	-0.06%
2021/05/11	30	48.37	26	48.52	48.10	4	35,969	0.01%
2021/05/10	39	52.53	1	51.80	51.50	38	35,516	0.11%
2021/05/07	9	53.47	18	53.93	54.70	-9	35,156	-0.03%
2021/05/06	19	53.18	32	52.46	51.20	-13	34,824	-0.04%
2021/05/05	63	54.13	44	54.04	51.80	19	34,990	0.05%
2021/05/04	141	53.70	266	52.38	55.20	-125	34,372	-0.36%	大買/大賣/鉅額交易
2021/05/03	31	57.22	75	56.12	54.90	-44	33,362	-0.13%
2021/04/29	70	57.75	9.1	58.16	58.00	60.9	32,885	0.19%
2021/04/28	56.1	57.56	39	57.54	56.90	17.1	32,626	0.05%
2021/04/27	78	56.69	9	56.50	56.10	69	32,409	0.21%
2021/04/26	84	59.83	37	59.65	58.80	47	31,778	0.15%
2021/04/23	26	57.10	41.1	57.33	58.30	-15.1	30,344	-0.05%
2021/04/22	83	56.60	201.3	55.02	53.00	-118.3	29,151	-0.41%	大賣/鉅額交易
2021/04/21	194	55.98	159	56.86	56.40	35	27,746	0.13%	大買/大賣/
2021/04/20	11	50.76	43	51.60	52.90	-32	24,892	-0.13%
2021/04/19	43	48.15	49	47.78	48.15	-6	23,884	-0.03%
2021/04/16	2	46.05	1	46.20	46.15	1	23,470	0.00%
2021/04/15	21.3	46.48	14	46.73	46.50	7.3	23,342	0.03%
2021/04/14	97	47.74	96	47.44	46.55	1	23,124	0.00%
2021/04/13	232	49.90	147	49.99	48.20	85	22,165	0.38%	大買/大賣/
2021/04/12	162	49.47	90	49.72	48.60	72	20,842	0.35%	大買/
2021/04/09	100	48.86	114	49.15	48.55	-14	20,153	-0.07%	大賣/
2021/04/08	20	47.19	127	46.82	48.00	-107	18,280	-0.59%	大賣/鉅額交易
2021/04/07	39	43.31	51	43.45	43.65	-12	17,193	-0.07%
2021/04/06	6	41.68	1	41.55	42.45	5	17,560	0.03%
2021/04/01	22	41.67	4	41.75	41.75	18	17,712	0.10%
2021/03/31	1	41.90	6	42.01	42.20	-5	17,669	-0.03%
2021/03/30	3	41.30	0	0.00	41.25	3	17,764	0.02%
2021/03/29	2	41.58	2	41.75	41.60	0	18,033	0.00%
2021/03/26	0	0.00	1	40.95	41.15	-1	18,784	-0.01%
2021/03/25	3	41.05	2	41.10	41.05	1	18,873	0.01%
2021/03/24	6	41.00	0	0.00	41.00	6	19,006	0.03%
2021/03/22	1	41.55	2	41.75	41.60	-1	19,501	-0.01%
2021/03/19	0	0.00	15	41.52	41.55	-15	19,841	-0.08%
2021/03/18	11	42.19	0	0.00	42.20	11	20,037	0.05%
2021/03/17	8	43.21	7	43.09	43.00	1	20,750	0.00%
2021/03/16	8	42.28	12	42.48	43.30	-4	21,165	-0.02%
2021/03/15	0	0.00	1	41.40	41.55	-1	23,087	0.00%
2021/03/12	2	40.95	1	41.45	41.25	1	24,180	0.00%
2021/03/11	24	40.96	1	40.86	41.15	23	25,079	0.09%
2021/03/10	5	40.58	1	41.35	40.30	4	27,227	0.01%
2021/03/09	5	40.70	0	0.00	40.80	5	28,202	0.02%
2021/03/08	1	42.60	2	41.80	41.60	-1	28,620	0.00%
2021/03/05	12	41.07	0	0.00	40.85	12	29,173	0.04%
2021/03/04	10	42.13	4	42.38	42.00	6	29,757	0.02%
2021/03/03	24	42.58	18	42.37	42.45	6	29,771	0.02%
2021/03/02	2	44.38	4	44.90	43.20	-2	29,757	-0.01%
2021/02/26	11	45.78	32	45.88	44.80	-21	29,441	-0.07%
2021/02/25	5	45.45	102	45.07	46.50	-97	28,947	-0.34%	大賣/
2021/02/24	1	43.95	6.1	43.60	42.90	-5.1	28,334	-0.02%
2021/02/23	3	43.75	7	43.99	43.40	-4	28,170	-0.01%
2021/02/22	24	43.48	12	44.14	43.50	12	27,996	0.04%
2021/02/19	0	0.00	5	42.70	43.25	-5	27,507	-0.02%
2021/02/18	2	41.65	17	42.34	42.45	-15	27,405	-0.05%
2021/02/17	14	40.89	17	40.96	40.90	-3	27,170	-0.01%
2021/02/05	1	38.80	15	38.65	38.65	-14	26,937	-0.05%
2021/02/04	1	38.95	10	39.51	38.95	-9	26,891	-0.03%
2021/02/03	12	40.01	3	39.78	39.40	9	26,883	0.03%
2021/02/02	12	39.95	40	39.59	39.70	-28	26,830	-0.10%
2021/02/01	1	38.90	1	39.35	39.00	0	26,794	0.00%
2021/01/29	41	39.90	11	39.96	40.00	30	26,700	0.11%
2021/01/28	3	40.93	2	41.00	41.00	1	26,567	0.00%
2021/01/27	35	41.46	31	41.94	41.45	4	26,466	0.02%
2021/01/26	28	40.14	0	0.00	40.20	28	25,920	0.11%
2021/01/25	12	40.00	0	0.00	40.40	12	25,874	0.05%
2021/01/22	15	39.77	2	40.23	40.45	13	25,767	0.05%
2021/01/21	4	39.16	5	38.78	38.35	-1	25,526	0.00%
2021/01/20	16	40.38	0	0.00	39.20	16	25,271	0.06%
2021/01/19	21	43.21	0	0.00	42.95	21	24,844	0.08%
2021/01/18	37	43.07	12	42.83	43.45	25	24,675	0.10%
2021/01/15	85	44.47	174	44.30	43.85	-89	24,390	-0.36%	大賣/
2021/01/14	24	43.78	15	43.51	43.35	9	23,214	0.04%
2021/01/13	15	43.10	18	43.12	43.20	-3	22,781	-0.01%
2021/01/12	15	41.84	11	42.63	41.90	4	22,334	0.02%
2021/01/11	21	42.69	1	42.85	42.95	20	22,159	0.09%
2021/01/08	21	41.76	0	0.00	42.00	21	22,102	0.10%
2021/01/07	8	42.29	1	42.30	42.00	7	22,321	0.03%
2021/01/06	12	42.31	1	41.55	41.55	11	22,178	0.05%
2021/01/05	1	41.40	4	41.99	42.25	-3	21,936	-0.01%
2021/01/04	22	42.25	0	0.00	41.80	22	21,825	0.10%
2020/12/31	3	42.88	1	43.10	42.80	2	21,588	0.01%
2020/12/30	33	43.75	15	43.98	43.65	18	21,398	0.08%
2020/12/29	14	44.15	8	44.04	43.90	6	21,047	0.03%
2020/12/28	38	41.34	42	42.34	42.65	-4	20,134	-0.02%
2020/12/25	3	41.80	0	0.00	41.70	3	19,751	0.02%
2020/12/24	7	42.24	0	0.00	42.20	7	19,574	0.04%
2020/12/22	17	43.02	61	43.41	41.80	-44	19,094	-0.23%
2020/12/21	10	40.75	2	40.85	41.50	8	18,269	0.04%
2020/12/18	18	41.30	70	41.09	41.10	-52	18,105	-0.29%
2020/12/17	10	41.46	38	41.16	41.10	-28	17,956	-0.16%
2020/12/16	9	42.80	20	42.81	42.50	-11	17,643	-0.06%
2020/12/15	59	42.97	82	43.12	41.60	-23	17,424	-0.13%
2020/12/14	10	43.66	6	44.10	43.40	4	17,103	0.02%
2020/12/11	47	43.72	71	44.52	44.25	-24	16,861	-0.14%
2020/12/10	56	44.87	13	44.49	44.05	43	15,993	0.27%
2020/12/09	141	46.67	145	47.57	45.70	-4	15,207	-0.03%	大買/大賣/
2020/12/08	34	45.18	56	45.06	45.70	-22	13,020	-0.17%
2020/12/07	184	44.50	14	43.60	43.05	170	11,934	1.42%	大買/鉅額交易
2020/12/04	57	43.60	40	42.99	44.30	17	11,044	0.15%
2020/12/03	3	40.87	44	41.99	42.55	-41	8,896	-0.46%
2020/12/02	22	38.85	2	39.35	38.70	20	8,094	0.25%
2020/12/01	6	38.68	24	38.74	38.70	-18	7,662	-0.23%
2020/11/30	9	38.83	8	38.33	37.75	1	7,067	0.01%
2020/11/27	18	36.12	0	0.00	36.20	18	6,504	0.28%
2020/11/26	0	0.00	26	36.08	36.25	-26	6,560	-0.40%
2020/11/24	6	35.73	22	35.81	35.40	-16	6,440	-0.25%
2020/11/23	14	35.39	21	35.46	35.95	-7	6,216	-0.11%
2020/11/20	4	34.25	2	34.25	34.35	2	5,793	0.03%
2020/11/19	1	34.25	4	34.09	33.85	-3	5,733	-0.05%
2020/11/18	0	0.00	3	33.45	33.40	-3	5,645	-0.05%
2020/11/17	3	33.95	7	33.40	33.50	-4	5,675	-0.07%
2020/11/09	7	32.59	0	0.00	32.55	7	6,280	0.11%
2020/11/06	1	32.95	4	32.65	32.40	-3	6,308	-0.05%
2020/11/04	0	0.00	3	32.70	32.60	-3	6,454	-0.05%
2020/11/03	3	32.60	0	0.00	32.90	3	6,647	0.05%
2020/11/02	0	0.00	1	32.05	32.50	-1	6,846	-0.01%
2020/10/30	4	31.94	2	31.65	31.65	2	6,946	0.03%
2020/10/29	7	32.11	0	0.00	32.35	7	7,069	0.10%
2020/10/28	4	32.96	1	33.60	32.85	3	7,182	0.04%
2020/10/27	1	33.30	0	0.00	33.40	1	7,980	0.01%
2020/10/26	0	0.00	7	33.81	33.55	-7	8,108	-0.09%
2020/10/23	1	33.95	0	0.00	33.90	1	8,170	0.01%
2020/10/22	0	0.00	3	34.52	34.20	-3	8,650	-0.03%
2020/10/21	3	34.20	0	0.00	34.00	3	8,799	0.03%
2020/10/20	3	34.33	0	0.00	34.10	3	8,904	0.03%
2020/10/16	0	0.00	1	35.20	34.50	-1	8,991	-0.01%
2020/10/15	16	34.78	20	35.25	35.60	-4	8,927	-0.04%
2020/10/14	0	0.00	5	34.05	34.25	-5	8,613	-0.06%
2020/10/13	3	33.37	0	0.00	33.45	3	8,718	0.03%
2020/10/12	2	33.68	0	0.00	33.50	2	8,986	0.02%
2020/10/08	0	0.00	2	34.50	34.20	-2	9,028	-0.02%
2020/10/07	0	0.00	1	34.35	34.40	-1	9,079	-0.01%
2020/10/06	0	0.00	1	34.60	34.25	-1	9,169	-0.01%
2020/09/29	2	33.85	0	0.00	33.75	2	9,617	0.02%
2020/09/28	2	33.95	4	34.29	33.90	-2	9,959	-0.02%
2020/09/25	4	33.06	2	33.38	33.25	2	10,610	0.02%
2020/09/24	3	33.75	6	34.02	33.35	-3	11,107	-0.03%
2020/09/23	1	34.55	3	34.58	34.55	-2	11,120	-0.02%
2020/09/22	4	34.43	4	34.48	34.55	0	11,169	0.00%
2020/09/21	4	35.11	2	35.08	34.90	2	11,158	0.02%
2020/09/18	7	35.74	3	35.88	35.75	4	11,133	0.04%
2020/09/17	4	35.90	1	36.20	36.10	3	11,111	0.03%
2020/09/16	1	35.75	1	35.40	35.45	0	10,976	0.00%
2020/09/15	1	35.35	2	35.45	35.30	-1	10,937	-0.01%
2020/09/10	6	35.81	2	35.90	35.45	4	11,042	0.04%
2020/09/09	2	34.70	3	35.02	35.90	-1	11,088	-0.01%
2020/09/07	29	36.51	11	36.23	35.50	18	11,222	0.16%
2020/09/04	1	35.25	10	35.45	36.00	-9	10,950	-0.08%
2020/09/03	5	35.95	6	35.43	35.35	-1	10,853	-0.01%
2020/09/02	16	34.94	3	35.58	35.60	13	10,878	0.12%
2020/09/01	1	35.00	25	34.89	34.85	-24	11,131	-0.22%
2020/08/31	5	34.81	1	34.85	34.80	4	10,967	0.04%
2020/08/28	22	34.50	0	0.00	34.40	22	10,840	0.20%
2020/08/27	15	34.80	7	34.67	35.15	8	10,857	0.07%
2020/08/26	7	33.88	0	0.00	33.90	7	10,986	0.06%
2020/08/24	0	0.00	20	33.50	33.45	-20	11,001	-0.18%
2020/08/21	31	33.51	10	33.60	33.65	21	11,014	0.19%
2020/08/18	1	36.60	18	37.05	36.45	-17	10,844	-0.16%
2020/08/17	15	36.95	12	36.21	36.85	3	10,705	0.03%
2020/08/14	6	35.25	6	35.23	35.40	0	10,541	0.00%
2020/08/13	1.3	35.24	2	35.30	35.20	-0.7	10,583	-0.01%
2020/08/12	0	0.00	4	35.45	35.55	-4	10,578	-0.04%
2020/08/11	16	35.81	0	0.00	35.40	16	10,619	0.15%
2020/08/10	5	35.25	1	36.15	35.20	4	10,633	0.04%
2020/08/07	8	36.88	10	36.80	35.75	-2	10,730	-0.02%
2020/08/06	21	37.15	0	0.00	37.45	21	10,749	0.20%
2020/08/05	10	36.95	5	37.19	36.90	5	10,688	0.05%
2020/08/04	3	37.30	18	37.23	37.10	-15	10,597	-0.14%
2020/08/03	5	36.91	67	36.81	36.85	-62	10,564	-0.59%
2020/07/31	90	37.28	45	37.28	37.15	45	10,441	0.43%
2020/07/30	16	35.97	21	36.07	36.35	-5	9,654	-0.05%
2020/07/29	7	35.54	20	35.70	35.50	-13	9,631	-0.13%
2020/07/28	33	35.63	15	36.06	35.65	18	9,736	0.18%
2020/07/27	4	34.73	10	35.00	35.25	-6	9,497	-0.06%
2020/07/24	10	34.50	0	0.00	34.25	10	9,370	0.11%
2020/07/23	8	34.89	1	35.20	34.85	7	9,367	0.07%
2020/07/22	7	35.09	6	35.26	35.05	1	9,487	0.01%
2020/07/21	3	35.12	0	0.00	34.85	3	9,454	0.03%
2020/07/17	3	34.87	10	34.63	34.85	-7	9,443	-0.07%
2020/07/16	11	34.87	4	35.44	35.60	7	9,483	0.07%
2020/07/15	4	33.95	1	34.10	34.20	3	9,227	0.03%
2020/07/14	2	33.55	0	0.00	33.50	2	9,231	0.02%
2020/07/13	3	34.57	2	34.45	34.30	1	9,247	0.01%
2020/07/10	3	36.90	19	36.02	35.55	-16	9,270	-0.17%
2020/07/09	10.5	36.70	3	37.18	36.70	7.5	9,162	0.08%
2020/07/08	5	37.19	12	37.40	37.20	-7	9,011	-0.08%
2020/07/07	6	37.15	85	37.13	37.00	-79	8,909	-0.89%
2020/07/06	82	38.70	33	38.76	38.55	49	8,697	0.56%
2020/07/03	67	35.88	62	35.41	36.45	5	8,188	0.06%
2020/07/02	20	34.11	12	34.01	34.20	8	7,697	0.10%
2020/07/01	15	33.78	27	33.84	33.80	-12	7,699	-0.16%
2020/06/29	0	0.00	1	33.15	33.00	-1	7,759	-0.01%
2020/06/24	2	33.45	0	0.00	33.30	2	7,783	0.03%
2020/06/23	0	0.00	4	33.80	33.55	-4	7,879	-0.05%
2020/06/22	3	33.45	6	33.75	33.50	-3	7,964	-0.04%
2020/06/19	4	34.06	0	0.00	33.60	4	8,082	0.05%
2020/06/18	0	0.00	18	33.65	33.50	-18	8,038	-0.22%
2020/06/16	2	34.20	1	33.90	33.95	1	8,149	0.01%
2020/06/15	1	33.55	40	33.45	33.30	-39	8,200	-0.48%
2020/06/12	11	33.76	12	33.87	34.15	-1	8,265	-0.01%
2020/06/11	1	32.65	0	0.00	32.75	1	8,149	0.01%
2020/06/10	5	33.74	14	33.62	33.70	-9	8,183	-0.11%
2020/06/09	3	34.38	4	34.26	33.90	-1	8,370	-0.01%
2020/06/08	4	35.43	0	0.00	34.85	4	8,405	0.05%
2020/06/04	2	34.03	0	0.00	33.60	2	8,147	0.02%
2020/06/03	9	34.20	7	34.11	34.15	2	8,189	0.02%
2020/06/02	5	34.52	5	34.55	34.55	0	8,115	0.00%
2020/06/01	0	0.00	1	33.55	33.60	-1	7,927	-0.01%
2020/05/27	0	0.00	2	33.55	33.20	-2	8,364	-0.02%
2020/05/26	0	0.00	4	33.90	33.50	-4	8,744	-0.05%
2020/05/22	12	33.45	10	32.61	32.60	2	8,967	0.02%
2020/05/21	7	33.75	2	33.70	33.65	5	8,967	0.06%
2020/05/20	6	33.59	0	0.00	33.55	6	9,054	0.07%
2020/05/18	2	32.70	0	0.00	32.40	2	9,309	0.02%
2020/05/15	1	33.30	2	34.20	33.45	-1	9,366	-0.01%
2020/05/14	2	34.23	18	33.86	33.70	-16	9,582	-0.17%
2020/05/13	4	34.11	21	34.45	34.40	-17	9,598	-0.18%
2020/05/12	0	0.00	14	33.41	33.40	-14	9,448	-0.15%
2020/05/11	4	33.10	0	0.00	33.05	4	9,464	0.04%
2020/05/08	10	33.21	2	33.40	32.70	8	9,395	0.09%
2020/05/07	25	32.86	5	32.82	32.70	20	9,277	0.22%
2020/05/06	8	32.41	6	32.73	32.35	2	9,233	0.02%
2020/05/05	5	32.91	2	32.53	32.55	3	9,207	0.03%
2020/05/04	18	32.72	15	32.80	32.85	3	9,141	0.03%
2020/04/30	13	31.88	5	31.86	32.70	8	8,989	0.09%
2020/04/29	3	30.92	0	0.00	30.90	3	8,825	0.03%
2020/04/27	12	30.62	6	30.17	30.70	6	8,850	0.07%
2020/04/24	3	29.38	5	29.35	29.40	-2	8,714	-0.02%
2020/04/23	1	29.30	1	29.15	29.30	0	8,710	0.00%
2020/04/22	1	28.80	4	28.40	29.05	-3	8,702	-0.03%
2020/04/21	12	29.34	7	29.01	28.75	5	8,808	0.06%
2020/04/20	0	0.00	5	28.70	29.00	-5	8,715	-0.06%
2020/04/17	1	29.60	3	29.60	28.80	-2	8,765	-0.02%
2020/04/16	10	29.13	382	28.86	29.10	-372	8,703	-4.27%	大賣/鉅額交易
2020/04/15	0	0.00	6	29.08	29.05	-6	8,664	-0.07%
2020/04/13	3	28.15	3	28.35	28.00	0	8,677	0.00%
2020/04/10	2	28.10	0	0.00	28.30	2	8,761	0.02%
2020/04/09	10	28.99	7	28.67	28.45	3	9,015	0.03%
2020/04/08	15	28.65	10	28.65	28.90	5	9,001	0.06%
2020/04/06	0	0.00	2	26.50	26.60	-2	9,145	-0.02%
2020/04/01	1	26.05	0	0.00	26.15	1	9,526	0.01%
2020/03/26	0	0.00	10	25.80	26.05	-10	9,570	-0.10%
2020/03/25	10	25.45	152	26.01	26.00	-142	9,519	-1.49%	大賣/鉅額交易
2020/03/24	3	23.65	3	24.15	23.90	0	9,452	0.00%
2020/03/23	0	0.00	2	22.70	22.60	-2	9,873	-0.02%
2020/03/20	0	0.00	2	24.35	24.30	-2	10,014	-0.02%
2020/03/19	80	23.65	3	22.55	22.55	77	10,038	0.77%
2020/03/18	2	25.80	2	25.55	25.05	0	10,011	0.00%
2020/03/17	4	25.24	3	25.68	25.05	1	10,270	0.01%
2020/03/16	30	26.80	0	0.00	26.45	30	10,196	0.29%
2020/03/13	202	27.28	2	27.25	27.90	200	10,206	1.96%	大買/鉅額交易
2020/03/12	294	30.15	0	0.00	30.20	294	10,016	2.94%	大買/鉅額交易
2020/03/11	15	32.60	2	33.05	32.40	13	10,010	0.13%
2020/03/10	6	32.42	49	32.53	33.05	-43	10,412	-0.41%
2020/03/09	8	33.54	17	33.36	33.00	-9	10,701	-0.08%
2020/03/05	4	35.35	0	0.00	35.20	4	10,574	0.04%
2020/03/04	0	0.00	20	35.25	34.85	-20	10,516	-0.19%
2020/03/03	35	35.71	0	0.00	35.15	35	10,472	0.33%
2020/03/02	1	35.55	2	34.85	35.50	-1	10,424	-0.01%
2020/02/27	11	36.43	11	34.48	34.15	0	10,167	0.00%
2020/02/26	7	35.55	21	35.53	36.00	-14	9,735	-0.14%
2020/02/25	4	34.95	1	35.00	35.15	3	9,448	0.03%
2020/02/21	2	35.20	9	35.09	35.40	-7	9,348	-0.07%
2020/02/20	1	35.10	0	0.00	35.00	1	9,230	0.01%
2020/02/19	21	35.41	5	34.90	35.30	16	9,113	0.18%
2020/02/18	1	35.10	0	0.00	34.65	1	8,882	0.01%
2020/02/17	4	34.99	2	34.80	34.65	2	8,773	0.02%
2020/02/14	12	34.03	7	34.04	34.00	5	8,475	0.06%
2020/02/13	1	33.75	0	0.00	33.50	1	8,308	0.01%
2020/02/12	0	0.00	4	33.60	33.60	-4	8,348	-0.05%
2020/02/11	0	0.00	3	32.13	32.20	-3	8,274	-0.04%
2020/02/10	3	31.55	0	0.00	31.60	3	8,344	0.04%
2020/02/07	0	0.00	5	32.05	31.85	-5	8,493	-0.06%
2020/02/06	1	32.30	16	32.27	32.40	-15	8,669	-0.17%
2020/02/05	14	32.33	5	32.57	31.80	9	8,800	0.10%
2020/02/04	3	31.97	4	31.85	32.10	-1	8,800	-0.01%
2020/02/03	3	30.62	1	31.10	31.20	2	8,871	0.02%
2020/01/30	2	32.88	0	0.00	32.25	2	9,107	0.02%
2020/01/20	1	35.80	16	35.83	35.80	-15	9,084	-0.17%
2020/01/16	1	35.45	0	0.00	35.45	1	9,526	0.01%
2020/01/15	6	35.98	9	35.57	35.55	-3	9,835	-0.03%
2020/01/14	6	35.28	9	35.40	35.40	-3	9,947	-0.03%
2020/01/13	4	34.56	4	35.10	35.15	0	10,704	0.00%
2020/01/10	0	0.00	10	34.15	34.15	-10	11,060	-0.09%
2020/01/09	2	34.33	0	0.00	34.30	2	11,048	0.02%
2020/01/08	9	34.06	0	0.00	34.00	9	11,063	0.08%
2020/01/07	14	34.89	17	35.26	34.80	-3	11,090	-0.03%
2020/01/06	11	35.59	3	35.35	35.20	8	11,228	0.07%
2020/01/03	31	36.89	3	37.65	36.25	28	11,149	0.25%
2020/01/02	2	36.90	2	37.05	36.90	0	10,906	0.00%
2019/12/31	8	36.48	0	0.00	36.35	8	10,825	0.07%
2019/12/30	14	37.24	6	37.16	37.10	8	10,750	0.07%
2019/12/27	19	36.49	32	36.61	37.30	-13	10,473	-0.12%
2019/12/26	7	35.98	3	35.88	35.80	4	10,121	0.04%
2019/12/25	1	36.10	7	36.35	36.10	-6	10,177	-0.06%
2019/12/24	6	35.77	0	0.00	35.80	6	10,039	0.06%
2019/12/23	1	36.10	4	36.13	36.10	-3	10,132	-0.03%
2019/12/20	2	36.00	0	0.00	35.90	2	10,247	0.02%
2019/12/19	5	35.85	3	35.92	35.90	2	10,473	0.02%
2019/12/18	10	36.73	11	37.14	36.30	-1	10,454	-0.01%
2019/12/17	4	35.96	10.1	36.45	36.60	-6.1	10,055	-0.06%
2019/12/16	4	36.18	9	36.24	36.05	-5	10,068	-0.05%
2019/12/13	16	35.89	4	35.64	35.60	12	9,918	0.12%
2019/12/12	5	36.53	52	35.74	35.50	-47	9,803	-0.48%
2019/12/11	11	35.39	3	35.50	35.50	8	9,404	0.09%
2019/12/10	2	35.80	0	0.00	35.75	2	9,363	0.02%
2019/12/06	11	35.47	3	35.75	35.55	8	9,233	0.09%
2019/12/05	14	35.14	2	35.88	35.25	12	9,090	0.13%
2019/12/04	5	34.77	4	34.60	34.85	1	8,701	0.01%
2019/12/03	0	0.00	2	33.10	33.10	-2	8,310	-0.02%
2019/11/29	4	33.63	0	0.00	33.45	4	8,386	0.05%
2019/11/27	1	34.10	8	33.96	34.10	-7	8,529	-0.08%
2019/11/21	1	32.85	0	0.00	33.25	1	8,766	0.01%
2019/11/20	31	33.38	5	33.25	33.15	26	8,779	0.30%
2019/11/19	0	0.00	2	33.30	33.60	-2	8,826	-0.02%
2019/11/18	1	33.20	3	33.23	33.35	-2	8,874	-0.02%
2019/11/14	4	32.76	0	0.00	33.00	4	9,074	0.04%
2019/11/13	5	33.25	3	33.35	33.25	2	9,090	0.02%
2019/11/12	0	0.00	1	33.55	33.60	-1	9,106	-0.01%
2019/11/11	1	33.05	0	0.00	33.00	1	9,114	0.01%
2019/11/08	5	34.69	0	0.00	34.30	5	9,043	0.06%
2019/11/07	4	35.29	3	35.50	35.05	1	9,033	0.01%
2019/11/06	1	36.35	0	0.00	35.75	1	9,078	0.01%
2019/11/05	0	0.00	1	36.50	36.00	-1	8,993	-0.01%
2019/11/04	3	36.15	0	0.00	35.80	3	8,863	0.03%
2019/11/01	0	35.65	5	35.66	35.70	-5	8,740	-0.06%
2019/10/31	3	35.10	0	0.00	35.05	3	8,780	0.03%
2019/10/29	1	36.60	0	0.00	36.05	1	8,683	0.01%
2019/10/28	0	0.00	2	35.83	35.60	-2	8,555	-0.02%
2019/10/25	2	35.95	0	0.00	35.50	2	8,580	0.02%
2019/10/24	5	36.35	17	36.44	36.70	-12	8,427	-0.14%
2019/10/23	6	36.48	9	36.52	36.35	-3	8,296	-0.04%
2019/10/22	17	36.07	6	35.88	36.15	11	8,261	0.13%
2019/10/21	29	36.24	406	36.04	36.30	-377	8,106	-4.65%	大賣/鉅額交易
2019/10/18	0	0.00	120	34.73	34.80	-120	7,458	-1.61%	大賣/鉅額交易
2019/10/16	0	0.00	1	33.15	33.20	-1	7,345	-0.01%
2019/10/15	1	33.45	0	0.00	33.40	1	7,326	0.01%
2019/10/14	2	34.05	2	33.95	33.75	0	7,233	0.00%
2019/10/09	2	32.70	0	0.00	32.70	2	7,081	0.03%
2019/10/08	0	0.00	2	32.90	32.90	-2	7,118	-0.03%
2019/10/07	0	0.00	2	33.70	33.45	-2	7,175	-0.03%
2019/10/04	10	33.83	1	33.85	33.85	9	7,280	0.12%
2019/10/03	9	33.75	1	34.10	34.10	8	7,323	0.11%
2019/10/02	3.1	33.87	5	33.84	33.90	-1.9	7,419	-0.03%
2019/10/01	2	33.80	12	34.55	34.60	-10	7,428	-0.13%
2019/09/26	5	34.50	2	34.85	34.10	3	7,535	0.04%
2019/09/25	0	0.00	14	34.13	34.50	-14	7,686	-0.18%
2019/09/24	12	34.52	3	34.38	34.15	9	7,755	0.12%
2019/09/23	2	33.70	0	0.00	33.75	2	7,525	0.03%
2019/09/20	2	33.70	2	33.45	33.45	0	7,554	0.00%
2019/09/19	7	33.15	5	33.10	33.50	2	7,653	0.03%
2019/09/18	2	32.65	0	0.00	32.55	2	7,571	0.03%
2019/09/17	0	0.00	2	32.70	32.50	-2	7,640	-0.03%
2019/09/16	0	0.00	2	32.40	32.20	-2	7,696	-0.03%
2019/09/12	0	0.00	5	32.49	32.20	-5	7,842	-0.06%
2019/09/11	1	31.95	0	0.00	31.90	1	7,914	0.01%
2019/09/10	8	31.88	0	0.00	31.90	8	8,037	0.10%
2019/09/09	1	32.35	0	0.00	32.35	1	8,377	0.01%
2019/09/06	1	33.05	37.5	33.09	32.90	-36.5	8,430	-0.43%
2019/09/05	1	32.90	2	32.85	32.90	-1	8,426	-0.01%
2019/09/03	2	32.60	0	0.00	32.50	2	8,754	0.02%
2019/09/02	0	0.00	2	32.25	32.70	-2	8,710	-0.02%
2019/08/30	4	32.58	18	32.88	32.10	-14	8,713	-0.16%
2019/08/29	4	32.08	2	32.25	32.30	2	8,640	0.02%
2019/08/28	0	0.00	9	32.42	32.55	-9	8,568	-0.11%
2019/08/27	14	31.65	1	31.80	31.40	13	8,406	0.15%
2019/08/26	63	31.59	0	0.00	31.50	63	8,466	0.74%
2019/08/23	1	32.45	2.5	32.47	32.40	-1.5	8,468	-0.02%
2019/08/22	42	32.49	1	32.95	32.40	41	8,490	0.48%
2019/08/21	0	0.00	2	33.10	32.70	-2	8,500	-0.02%
2019/08/20	11	33.03	1	33.45	32.90	10	8,487	0.12%
2019/08/19	9	33.46	5	33.40	33.40	4	8,459	0.05%
2019/08/16	0	0.00	1	32.60	32.50	-1	8,412	-0.01%
2019/08/15	3	31.88	0	0.00	31.85	3	8,490	0.04%
2019/08/14	1	32.80	0	0.00	32.50	1	8,552	0.01%
2019/08/13	0	0.00	2	32.30	32.50	-2	8,640	-0.02%
2019/08/12	6	32.38	1	32.60	32.45	5	8,721	0.06%
2019/08/08	51	32.95	0	0.00	32.85	51	8,736	0.58%
2019/08/07	66	33.44	10	33.74	33.20	56	8,803	0.64%
2019/08/06	13	33.46	2	32.70	34.15	11	8,983	0.12%
2019/08/05	52	33.87	51	34.21	33.85	1	9,305	0.01%
2019/08/02	281	34.66	5	34.70	34.55	276	9,570	2.88%	大買/鉅額交易
2019/08/01	1	35.80	5	35.70	35.75	-4	9,723	-0.04%
2019/07/31	0	0.00	4	36.04	36.20	-4	9,932	-0.04%
2019/07/30	13	36.53	11	35.70	35.60	2	9,958	0.02%
2019/07/29	12	37.07	3	37.15	37.05	9	9,899	0.09%
2019/07/26	3	36.92	5	36.85	37.00	-2	9,916	-0.02%
2019/07/25	0	0.00	4	36.80	36.90	-4	9,947	-0.04%
2019/07/24	22	37.00	357	37.02	36.80	-335	10,024	-3.34%	大賣/鉅額交易
2019/07/23	158	36.32	153	36.30	36.10	5	10,242	0.05%	大買/大賣/
2019/07/22	4	36.58	0	0.00	36.50	4	10,750	0.04%
2019/07/19	3	35.42	10.3	35.92	36.05	-7.3	11,077	-0.07%
2019/07/18	148	34.93	17	34.78	34.50	131	11,053	1.19%	大買/鉅額交易
2019/07/17	109	35.61	0	0.00	35.65	109	11,077	0.98%	大買/鉅額交易
2019/07/16	0	0.00	6	35.86	35.90	-6	11,708	-0.05%
2019/07/15	0	0.00	13	35.66	35.70	-13	11,875	-0.11%
2019/07/12	25	35.48	11	35.59	35.40	14	12,082	0.12%
2019/07/11	2	35.78	10	35.80	35.60	-8	12,129	-0.07%
2019/07/10	5	37.49	0	0.00	37.60	5	12,100	0.04%
2019/07/09	0	0.00	1	38.15	37.40	-1	12,054	-0.01%
2019/07/08	9	38.18	13	38.07	38.05	-4	12,117	-0.03%
2019/07/04	8	37.60	1	37.50	37.55	7	12,166	0.06%
2019/07/03	1	36.75	0	0.00	36.90	1	12,483	0.01%
2019/07/02	31	37.00	18	36.91	37.10	13	12,517	0.10%
2019/07/01	13	36.04	13	36.33	36.45	0	12,550	0.00%
2019/06/28	1	35.25	2	35.05	35.35	-1	12,808	-0.01%
2019/06/27	2	35.05	1	35.15	35.15	1	13,119	0.01%
2019/06/26	18	34.72	10	34.65	34.70	8	13,074	0.06%
2019/06/25	17	35.53	85	35.84	35.30	-68	13,030	-0.52%
2019/06/24	72	35.91	2	35.40	36.00	70	12,960	0.54%
2019/06/21	3	35.15	7	35.71	35.05	-4	12,923	-0.03%
2019/06/20	4	35.95	3	35.75	35.70	1	12,880	0.01%
2019/06/19	0	0.00	1	35.60	35.55	-1	12,826	-0.01%
2019/06/18	3	35.73	3	35.68	35.05	0	12,825	0.00%
2019/06/17	5	35.50	9	35.60	35.50	-4	12,844	-0.03%
2019/06/14	4	34.86	0	0.00	34.40	4	12,517	0.03%
2019/06/13	3	34.23	0	0.00	34.25	3	12,543	0.02%
2019/06/12	16	34.92	14	34.99	34.60	2	12,564	0.02%
2019/06/11	2	33.95	1	33.50	34.05	1	12,406	0.01%
2019/06/10	6	33.25	1	33.35	33.25	5	12,391	0.04%
2019/06/06	4	32.78	0	0.00	32.80	4	12,525	0.03%
2019/06/05	5	33.80	8	33.88	33.10	-3	12,542	-0.02%
2019/06/04	6	33.37	3	33.45	33.50	3	12,606	0.02%
2019/06/03	1	32.80	0	0.00	33.25	1	12,833	0.01%
2019/05/31	5	33.62	2	33.70	33.50	3	13,007	0.02%
2019/05/30	2	32.75	2	32.80	33.15	0	13,059	0.00%
2019/05/29	24	32.27	1	32.40	32.30	23	13,289	0.17%
2019/05/28	5	32.62	3	32.82	32.95	2	13,695	0.01%
2019/05/27	5	33.13	3	32.98	32.90	2	14,182	0.01%
2019/05/24	2	33.50	0	0.00	33.05	2	14,485	0.01%
2019/05/23	3	33.08	1	32.90	33.30	2	14,617	0.01%
2019/05/22	6	34.10	3	34.40	33.90	3	14,824	0.02%
2019/05/21	2	33.20	5	33.44	33.90	-3	15,197	-0.02%
2019/05/20	23	33.05	0	0.00	33.05	23	15,278	0.15%
2019/05/17	34	34.00	2	34.70	33.80	32	15,570	0.21%
2019/05/16	2	34.25	14	33.95	33.80	-12	15,910	-0.08%
2019/05/15	5	35.16	1	35.55	34.90	4	16,886	0.02%
2019/05/14	5	33.67	7	34.00	35.25	-2	17,494	-0.01%
2019/05/13	8	35.19	5	33.86	33.80	3	17,719	0.02%
2019/05/10	12	37.54	16	36.70	36.60	-4	17,580	-0.02%
2019/05/09	11	38.27	1	37.20	37.25	10	17,423	0.06%
2019/05/08	1	38.95	6	38.94	38.90	-5	17,313	-0.03%
2019/05/07	9	38.43	0	0.00	38.40	9	17,407	0.05%
2019/05/06	16	38.49	8	38.24	38.15	8	17,976	0.04%
2019/05/03	3	39.32	7	39.49	39.35	-4	17,943	-0.02%
2019/05/02	4	38.96	4	39.35	38.90	0	17,968	0.00%
2019/04/30	16	38.67	16	38.39	39.05	0	18,100	0.00%
2019/04/29	20	39.38	17	39.46	38.55	3	17,988	0.02%
2019/04/26	16	40.76	94	40.80	41.15	-78	17,730	-0.44%
2019/04/25	103	39.88	11	40.19	40.55	92	17,250	0.53%	大買/
2019/04/24	7	39.52	10	39.75	39.40	-3	16,889	-0.02%
2019/04/23	13	39.21	14	39.11	39.00	-1	16,911	-0.01%
2019/04/22	5	40.63	27	40.30	39.25	-22	17,008	-0.13%
2019/04/19	6	38.49	100	38.65	39.00	-94	16,563	-0.57%
2019/04/18	7	39.01	12	38.60	37.85	-5	16,598	-0.03%
2019/04/17	62	38.37	2	38.40	38.25	60	16,622	0.36%
2019/04/16	0	0.00	9	37.69	38.05	-9	16,677	-0.05%
2019/04/15	20	37.56	0	0.00	37.30	20	16,926	0.12%
2019/04/12	61	37.27	2	37.98	37.25	59	17,317	0.34%
2019/04/11	7	38.43	2	38.98	38.10	5	17,415	0.03%
2019/04/10	13	39.21	5	39.13	39.35	8	17,356	0.05%
2019/04/09	13	40.08	13.1	40.02	39.60	-0.1	17,404	0.00%
2019/04/08	3	39.68	1	39.70	39.30	2	17,317	0.01%
2019/04/03	7	39.40	16	39.28	39.20	-9	17,378	-0.05%
2019/04/02	12	39.09	25	38.96	39.45	-13	17,400	-0.07%
2019/04/01	11	37.80	26	37.90	37.90	-15	17,263	-0.09%
2019/03/29	1	36.80	1	36.60	36.90	0	17,149	0.00%
2019/03/28	9	36.97	4	37.08	36.55	5	17,823	0.03%
2019/03/27	1	36.80	0	0.00	36.80	1	18,695	0.01%
2019/03/26	3	37.00	3	37.17	36.90	0	19,704	0.00%
2019/03/25	5	36.47	0	0.00	36.70	5	20,382	0.02%
2019/03/22	1	37.10	2	37.35	37.10	-1	20,597	0.00%
2019/03/21	11	37.09	8	37.14	36.75	3	20,876	0.01%
2019/03/20	7	37.09	14	37.08	37.10	-7	21,208	-0.03%
2019/03/19	2	36.50	4	36.59	36.45	-2	21,697	-0.01%
2019/03/18	6	36.16	0	0.00	36.25	6	22,043	0.03%
2019/03/15	4	37.06	15	37.03	36.70	-11	22,301	-0.05%
2019/03/14	0	0.00	2	36.68	36.45	-2	22,583	-0.01%
2019/03/13	3	37.03	3	37.07	37.10	0	23,091	0.00%
2019/03/12	8	37.97	1	37.95	37.35	7	23,411	0.03%
2019/03/11	8	37.43	5	37.40	37.30	3	23,766	0.01%
2019/03/08	11	36.91	3	36.93	37.25	8	24,548	0.03%
2019/03/07	6	37.73	5	37.25	37.05	1	25,184	0.00%
2019/03/06	8	39.13	1	39.00	38.65	7	26,262	0.03%
2019/03/05	7	38.79	4	38.80	38.60	3	27,112	0.01%
2019/03/04	14	39.17	12	39.29	38.95	2	28,054	0.01%
2019/02/27	5	39.15	26	39.02	39.50	-21	28,110	-0.07%
2019/02/26	50	39.02	17	38.84	38.60	33	28,202	0.12%
2019/02/25	23	37.89	7	37.91	37.80	16	28,383	0.06%
2019/02/22	3	39.83	1	39.00	38.75	2	29,437	0.01%
2019/02/21	15	38.98	9	38.99	39.40	6	29,463	0.02%
2019/02/20	5	39.95	14.2	40.65	39.50	-9.2	29,489	-0.03%
2019/02/19	5	39.31	1	39.30	39.50	4	29,660	0.01%
2019/02/18	10	39.95	6	39.98	39.20	4	30,192	0.01%
2019/02/15	31	38.90	100	39.50	38.80	-69	30,612	-0.23%
2019/02/14	88	39.89	39	39.94	39.80	49	30,775	0.16%
2019/02/13	17	37.02	51	37.41	38.75	-34	30,306	-0.11%
2019/02/12	42	35.47	24	35.11	35.25	18	30,182	0.06%
2019/02/11	20	34.57	3	34.55	34.35	17	31,029	0.05%
2019/01/30	2	34.00	1	34.00	33.40	1	31,892	0.00%
2019/01/29	3	33.58	0	0.00	33.40	3	32,202	0.01%
2019/01/28	1	34.50	2	34.53	34.25	-1	32,566	0.00%
2019/01/25	17	34.44	16	34.40	34.30	1	33,389	0.00%
2019/01/24	2	32.53	1	32.80	32.65	1	34,287	0.00%
2019/01/22	3	32.62	0	0.00	32.60	3	34,995	0.01%
2019/01/21	2	32.25	0	0.00	32.20	2	35,430	0.01%
2019/01/18	3	31.78	4	31.54	32.20	-1	35,828	0.00%
2019/01/17	2	32.20	5	32.40	32.00	-3	36,054	-0.01%
2019/01/16	1	32.50	4	32.61	32.60	-3	36,365	-0.01%
2019/01/15	3	31.90	2	31.98	32.05	1	36,476	0.00%
2019/01/14	1	32.25	0	0.00	31.85	1	36,612	0.00%
2019/01/11	1	32.95	0	0.00	32.95	1	36,713	0.00%
2019/01/09	1	33.55	3	34.13	33.40	-2	37,074	-0.01%
2019/01/08	2	32.93	3	33.23	33.35	-1	37,626	0.00%
2019/01/07	8	33.19	10	33.41	33.55	-2	37,762	-0.01%
2019/01/04	6	30.47	17	30.25	31.50	-11	38,001	-0.03%
2019/01/03	7	32.59	1	33.45	32.00	6	37,814	0.02%
2019/01/02	3	33.63	3	34.00	33.50	0	38,184	0.00%
2018/12/28	2	33.40	2	33.40	33.50	0	38,634	0.00%
2018/12/27	3	33.93	15	33.94	33.50	-12	39,107	-0.03%
2018/12/26	8	33.16	1	32.50	32.50	7	39,032	0.02%
2018/12/25	1	33.00	17	32.97	33.40	-16	39,341	-0.04%
2018/12/24	2	34.25	6	33.83	34.40	-4	39,312	-0.01%
2018/12/22	5	34.20	3	34.18	34.65	2	39,298	0.01%
2018/12/21	13	34.58	7	34.20	35.45	6	39,507	0.02%
2018/12/20	25	33.68	17	33.60	33.60	8	39,119	0.02%
2018/12/19	45	36.28	32	36.39	35.20	13	38,481	0.03%
2018/12/18	49	38.86	11	39.14	37.60	38	38,498	0.10%
2018/12/17	3	40.28	6	40.66	40.50	-3	38,648	-0.01%
2018/12/14	7	41.22	5	41.14	40.70	2	38,836	0.01%
2018/12/13	6	42.12	27	42.07	42.30	-21	38,818	-0.05%
2018/12/12	3	41.58	27	41.88	41.85	-24	38,745	-0.06%
2018/12/11	23	41.19	14	41.91	40.55	9	38,901	0.02%
2018/12/10	13	39.78	6	39.95	41.45	7	39,090	0.02%
2018/12/07	16	41.43	23	41.16	40.90	-7	39,058	-0.02%
2018/12/06	33	39.66	20	40.93	40.15	13	39,164	0.03%
2018/12/05	16	41.71	63	41.84	41.90	-47	39,076	-0.12%
2018/12/04	22	43.61	18	43.95	43.20	4	39,419	0.01%
2018/12/03	115	44.84	64	44.49	44.20	51	39,430	0.13%	大買/
2018/11/30	21	42.18	16	42.57	43.20	5	38,819	0.01%
2018/11/29	26	41.55	41	41.99	42.50	-15	38,225	-0.04%
2018/11/28	10	39.95	131	39.54	39.85	-121	37,146	-0.33%	大賣/鉅額交易
2018/11/27	144	39.40	33	39.75	39.40	111	36,504	0.30%	大買/鉅額交易
2018/11/26	3	37.97	3	38.20	38.20	0	35,653	0.00%
2018/11/23	24	38.59	23	37.72	37.35	1	35,760	0.00%
2018/11/22	45	39.01	19	38.66	38.15	26	35,578	0.07%
2018/11/21	50	39.78	52	39.61	39.50	-2	35,256	-0.01%
2018/11/20	2	37.60	0	0.00	37.45	2	34,251	0.01%
2018/11/19	5	37.04	16	37.28	37.70	-11	34,401	-0.03%
2018/11/16	12	37.35	90	37.96	36.75	-78	34,265	-0.23%
2018/11/15	91	37.64	16	37.17	37.70	75	33,749	0.22%
2018/11/14	28	37.54	7	37.88	37.00	21	33,259	0.06%
2018/11/13	7	37.76	14	37.39	38.35	-7	32,871	-0.02%
2018/11/12	8	37.33	7	37.51	37.80	1	32,467	0.00%
2018/11/09	22	36.55	261	36.50	37.00	-239	32,209	-0.74%	大賣/鉅額交易
2018/11/08	127	37.18	116	36.06	36.25	11	31,899	0.03%	大買/大賣/
2018/11/07	117	34.05	125	34.62	35.80	-8	31,002	-0.03%	大買/大賣/
2018/11/06	20	33.20	20	32.75	32.55	0	30,328	0.00%
2018/11/05	11	33.51	14	33.64	34.05	-3	30,079	-0.01%
2018/11/02	117	33.21	136	33.06	33.30	-19	29,779	-0.06%	大買/大賣/
2018/11/01	292	32.40	42	33.15	32.75	250	29,018	0.86%	大買/鉅額交易
2018/10/31	17	30.67	177	31.25	31.40	-160	27,766	-0.58%	大賣/鉅額交易
2018/10/30	21	28.03	24	28.28	28.55	-3	27,535	-0.01%
2018/10/29	4	28.08	135	28.05	28.65	-131	27,409	-0.48%	大賣/鉅額交易
2018/10/26	28	26.34	17	26.87	26.05	11	27,322	0.04%
2018/10/25	56	26.73	15	26.79	26.55	41	27,120	0.15%
2018/10/24	3	30.25	59	30.26	29.50	-56	26,849	-0.21%
2018/10/23	13	32.07	0	0.00	31.35	13	26,639	0.05%
2018/10/22	4	32.71	14	32.65	33.10	-10	26,588	-0.04%
2018/10/19	2	32.03	2	31.88	32.35	0	26,568	0.00%
2018/10/18	6	33.66	11	33.42	33.25	-5	26,457	-0.02%
2018/10/17	15	33.45	27	33.56	33.10	-12	26,349	-0.05%
2018/10/16	36	33.65	44	33.97	33.25	-8	26,327	-0.03%
2018/10/15	1	32.20	1	31.45	32.00	0	26,269	0.00%
2018/10/12	13	32.05	6	31.82	31.85	7	26,475	0.03%
2018/10/11	11	32.15	172	32.31	31.80	-161	26,210	-0.61%	大賣/鉅額交易
2018/10/09	178	35.53	7	35.36	35.30	171	26,240	0.65%	大買/鉅額交易
2018/10/08	1	35.00	6	37.16	35.15	-5	26,051	-0.02%
2018/10/05	15	37.27	13	37.35	36.80	2	25,907	0.01%
2018/10/04	7	40.16	10	40.64	40.00	-3	25,635	-0.01%
2018/10/03	21	41.72	5	42.24	40.40	16	25,839	0.06%
2018/10/02	25	43.09	23	43.20	42.60	2	26,084	0.01%
2018/10/01	8	42.96	24	42.98	43.20	-16	26,286	-0.06%
2018/09/28	17	43.05	12	43.42	43.50	5	26,732	0.02%
2018/09/27	14	42.68	5	43.22	42.20	9	26,709	0.03%
2018/09/26	5	44.26	11	43.92	43.80	-6	27,040	-0.02%
2018/09/25	42	44.48	39	44.78	44.15	3	26,956	0.01%
2018/09/21	18	42.60	30	43.80	43.85	-12	26,206	-0.05%
2018/09/20	11	41.04	9	41.52	40.75	2	25,600	0.01%
2018/09/19	5	41.83	2	42.28	40.20	3	25,686	0.01%
2018/09/18	10	41.65	9	41.11	40.95	1	25,896	0.00%
2018/09/17	26	42.11	25	42.16	42.40	1	26,186	0.00%
2018/09/14	29	39.92	18	40.57	41.45	11	25,773	0.04%
2018/09/13	17	38.70	14	39.20	37.70	3	25,506	0.01%
2018/09/12	8	38.46	15	38.48	38.65	-7	25,568	-0.03%
2018/09/11	14	39.09	9	39.48	39.60	5	25,723	0.02%
2018/09/10	37	38.41	30	38.53	37.45	7	25,491	0.03%
2018/09/07	45	42.54	25	44.03	41.50	20	25,119	0.08%
2018/09/06	7	44.41	6	44.52	44.00	1	25,060	0.00%
2018/09/05	2	43.90	3	44.67	44.55	-1	25,627	0.00%
2018/09/04	24	44.04	19	43.90	43.85	5	27,102	0.02%
2018/09/03	14	44.54	3	43.25	43.55	11	27,874	0.04%
2018/08/31	6	46.24	6	46.48	47.25	0	28,015	0.00%
2018/08/30	6	48.51	12	48.02	47.50	-6	28,162	-0.02%
2018/08/29	122	47.17	122	46.89	47.60	0	28,205	0.00%	大買/大賣/
2018/08/28	60	47.37	67	47.37	47.10	-7	28,746	-0.02%
2018/08/27	3	44.75	26	46.12	47.20	-23	28,901	-0.08%
2018/08/24	42	45.16	30	44.60	42.95	12	29,383	0.04%
2018/08/23	3	46.62	3	46.95	46.40	0	30,829	0.00%
2018/08/22	41	47.20	37	47.16	47.10	4	31,632	0.01%
2018/08/21	26	47.66	13	47.17	47.00	13	33,184	0.04%
2018/08/20	43	48.73	54	49.03	47.00	-11	34,269	-0.03%
2018/08/17	16	51.34	19	51.88	51.80	-3	34,573	-0.01%
2018/08/16	38	50.64	13	50.21	51.20	25	34,777	0.07%
2018/08/15	20	51.52	20	51.40	50.20	0	35,119	0.00%
2018/08/14	17	52.72	22	53.05	53.50	-5	35,718	-0.01%
2018/08/13	64	54.29	23	54.44	53.60	41	35,970	0.11%
2018/08/10	19	59.98	13	60.08	58.80	6	36,641	0.02%
2018/08/09	28	58.70	27	59.23	59.60	1	38,103	0.00%
2018/08/08	5	58.70	5	58.94	58.60	0	39,838	0.00%
2018/08/07	1	59.50	18	59.24	59.50	-17	40,602	-0.04%
2018/08/06	8	57.45	11	57.42	58.30	-3	41,808	-0.01%
2018/08/03	85	56.18	80	56.72	57.80	5	42,958	0.01%
2018/08/02	322	58.98	321	57.28	56.50	1	43,259	0.00%	大買/大賣/
2018/08/01	12	62.05	0	0.00	61.80	12	43,841	0.03%
2018/07/31	6	61.60	20	62.37	63.00	-14	45,167	-0.03%
2018/07/30	101	62.99	79	62.31	61.80	22	45,338	0.05%	大買/
2018/07/27	101	63.53	105	63.57	64.60	-4	45,469	-0.01%	大買/大賣/
2018/07/26	54	63.34	79	64.11	63.30	-25	45,878	-0.05%
2018/07/25	2	63.40	5	63.60	63.00	-3	46,171	-0.01%
2018/07/24	12	62.91	26	62.79	62.90	-14	46,194	-0.03%
2018/07/23	118	60.61	87	61.16	62.80	31	46,073	0.07%	大買/
2018/07/20	220	64.36	17	64.04	62.40	203	46,066	0.44%	大買/鉅額交易
2018/07/19	2	63.25	23	63.89	64.00	-21	45,727	-0.05%
2018/07/18	30	62.41	32	62.00	61.50	-2	46,120	0.00%
2018/07/17	8	63.36	10	63.14	62.60	-2	46,538	0.00%
2018/07/16	25	63.42	172	63.66	64.30	-147	47,402	-0.31%	大賣/鉅額交易
2018/07/13	14	63.10	14	64.24	62.30	0	48,285	0.00%
2018/07/12	93	62.68	5	61.90	62.10	88	47,998	0.18%
2018/07/11	88	61.51	21	61.97	62.00	67	47,915	0.14%
2018/07/10	15	61.22	35	61.64	62.40	-20	47,730	-0.04%
2018/07/09	14	58.96	11	58.84	57.80	3	47,682	0.01%
2018/07/06	11	56.75	152	55.29	58.70	-141	47,345	-0.30%	大賣/鉅額交易
2018/07/05	150	53.90	172	54.40	53.90	-22	46,923	-0.05%	大買/大賣/
2018/07/04	221	54.44	46	54.79	53.00	175	46,768	0.37%	大買/鉅額交易
2018/07/03	7	59.10	9	59.01	58.10	-2	46,387	0.00%
2018/07/02	21	61.14	103	61.73	59.10	-82	46,387	-0.18%	大賣/
2018/06/29	108	61.63	46	61.56	62.30	62	46,271	0.13%	大買/
2018/06/28	9.7	61.85	21	61.41	60.80	-11.3	46,268	-0.02%
2018/06/27	14	60.57	23	61.13	61.60	-9	45,965	-0.02%
2018/06/26	43	59.80	132	58.51	60.70	-89	45,735	-0.19%	大賣/
2018/06/25	115	57.76	19	57.97	57.60	96	45,247	0.21%	大買/
2018/06/22	18.5	60.05	86	60.64	59.70	-67.5	45,234	-0.15%
2018/06/21	130	62.58	45	62.22	62.50	85	45,060	0.19%	大買/
2018/06/20	39	62.16	44	62.51	60.60	-5	44,997	-0.01%
2018/06/19	22	65.00	13	65.32	64.50	9	44,847	0.02%
2018/06/15	22	67.39	4	67.93	66.60	18	44,751	0.04%
2018/06/14	19	66.59	13	67.84	68.10	6	44,648	0.01%
2018/06/13	20	67.48	89	70.72	67.00	-69	44,859	-0.15%
2018/06/12	387	71.48	232	71.68	70.00	155	44,681	0.35%	大買/大賣/鉅額交易
2018/06/11	104	66.04	360.4	67.63	69.70	-256.4	43,257	-0.59%	大買/大賣/鉅額交易
2018/06/08	112	63.33	78	62.07	63.40	34	42,538	0.08%	大買/
2018/06/07	128	65.94	139	65.12	65.00	-11	42,363	-0.03%	大買/大賣/
2018/06/06	32	66.03	31	65.70	66.00	1	42,989	0.00%
2018/06/05	59	65.36	59	63.83	63.70	0	43,474	0.00%
2018/06/04	11	67.28	9	66.90	67.30	2	42,688	0.00%
2018/06/01	221	68.00	17	69.17	67.10	204	42,378	0.48%	大買/鉅額交易
2018/05/31	96	70.70	123	71.58	69.90	-27	41,822	-0.06%	大賣/
2018/05/30	31	67.39	245	66.40	67.80	-214	40,393	-0.53%	大賣/鉅額交易
2018/05/29	65	67.79	93	67.09	66.40	-28	39,562	-0.07%
2018/05/28	106	64.35	108	64.46	64.80	-2	37,968	-0.01%	大買/大賣/
2018/05/25	44	60.20	118	58.90	60.50	-74	36,847	-0.20%	大賣/
2018/05/24	118	59.30	1	59.30	59.30	117	36,381	0.32%	大買/鉅額交易
2018/05/23	21	59.57	15	60.11	58.90	6	36,141	0.02%
2018/05/22	91	59.72	27	60.77	58.50	64	35,613	0.18%
2018/05/21	29	62.81	8	62.65	62.60	21	34,997	0.06%
2018/05/18	48	62.12	48	62.20	63.20	0	34,507	0.00%
2018/05/17	53	62.48	25	62.99	61.20	28	33,760	0.08%
2018/05/16	73	61.46	126	59.96	62.00	-53	32,460	-0.16%	大賣/
2018/05/15	98	57.25	160	57.68	57.30	-62	31,009	-0.20%	大賣/
2018/05/14	168	57.23	193	55.80	58.10	-25	30,392	-0.08%	大買/大賣/
2018/05/11	330	54.23	75	55.36	52.90	255	29,133	0.88%	大買/鉅額交易
2018/05/10	19	51.88	8	52.98	53.50	11	27,993	0.04%
2018/05/09	65	53.44	105	53.39	52.50	-40	27,547	-0.15%	大賣/
2018/05/08	138	53.52	114	53.57	53.80	24	26,881	0.09%	大買/大賣/
2018/05/07	2	48.18	11	49.59	50.00	-9	25,652	-0.04%
2018/05/04	9	47.84	7	47.91	47.25	2	25,600	0.01%
2018/05/03	33	49.61	25	49.09	48.75	8	25,913	0.03%
2018/05/02	8	47.89	19	48.59	48.90	-11	25,992	-0.04%
2018/04/30	4	47.11	2	47.73	46.80	2	26,032	0.01%
2018/04/27	17	46.70	14	46.64	46.50	3	27,327	0.01%
2018/04/26	16	47.68	12	47.21	45.90	4	28,276	0.01%
2018/04/25	25	46.85	55	46.78	47.60	-30	28,445	-0.11%
2018/04/24	53	48.09	52	48.63	46.25	1	29,126	0.00%
2018/04/23	21	50.44	20	50.49	48.80	1	28,557	0.00%
2018/04/20	38	49.50	37	48.82	48.70	1	28,578	0.00%
2018/04/19	57	47.68	82	48.17	49.10	-25	27,712	-0.09%
2018/04/17	2	44.50	9	45.01	44.05	-7	26,930	-0.03%
2018/04/16	7	45.81	6	45.86	45.50	1	27,170	0.00%
2018/04/13	37	46.51	34	45.99	45.65	3	27,575	0.01%
2018/04/12	13	44.58	54	45.15	44.90	-41	27,359	-0.15%
2018/04/11	57	45.52	19	45.68	45.05	38	28,225	0.13%
2018/04/10	13	44.61	15	45.25	44.60	-2	28,851	-0.01%
2018/04/09	18	44.65	76	44.22	43.80	-58	29,531	-0.20%
2018/04/03	7	43.81	14	43.87	44.25	-7	29,498	-0.02%
2018/04/02	41	43.34	6	43.58	43.05	35	29,804	0.12%
2018/03/31	68	43.69	14	44.02	44.00	54	29,953	0.18%
2018/03/30	3	45.85	1	44.70	44.70	2	30,304	0.01%
2018/03/29	3	46.30	4	46.86	45.50	-1	30,876	0.00%
2018/03/28	1	46.15	6	45.73	45.80	-5	30,715	-0.02%
2018/03/27	11	46.73	123	47.02	47.15	-112	30,879	-0.36%	大賣/鉅額交易
2018/03/26	23	45.38	1	44.95	45.75	22	31,408	0.07%
2018/03/23	8	45.17	5	45.07	45.00	3	31,596	0.01%
2018/03/22	1	48.50	9	47.49	47.05	-8	31,550	-0.03%
2018/03/21	110	47.24	12	47.40	47.00	98	31,458	0.31%	大買/
2018/03/20	12	47.17	0	0.00	47.25	12	31,677	0.04%
2018/03/19	72	48.08	73	48.69	47.65	-1	31,851	0.00%
2018/03/16	3	48.32	132	48.42	47.20	-129	31,592	-0.41%	大賣/鉅額交易
2018/03/15	6	46.49	5	46.62	47.00	1	31,638	0.00%
2018/03/14	18	47.58	37	47.19	46.90	-19	31,960	-0.06%
2018/03/13	1	48.00	3	48.45	48.55	-2	32,804	-0.01%
2018/03/12	11	48.07	11	48.08	47.75	0	33,151	0.00%
2018/03/09	7	45.56	18	46.68	47.50	-11	33,111	-0.03%
2018/03/08	3	43.27	0	0.00	43.20	3	33,139	0.01%
2018/03/07	7	43.04	3	42.35	42.70	4	33,542	0.01%
2018/03/06	2	42.53	3	42.75	42.40	-1	33,993	0.00%
2018/03/05	5	43.10	38	42.06	41.40	-33	34,392	-0.10%
2018/03/02	14	44.12	6	44.13	44.10	8	34,552	0.02%
2018/03/01	13	44.67	2	44.85	45.00	11	35,135	0.03%
2018/02/27	8	45.65	2	45.80	45.30	6	35,753	0.02%
2018/02/26	21	46.19	1	45.50	45.50	20	36,140	0.06%
2018/02/23	2	44.80	1	44.85	44.50	1	36,662	0.00%
2018/02/22	18	44.50	2	44.33	44.15	16	38,036	0.04%
2018/02/21	12	44.99	2	44.75	45.00	10	39,623	0.03%
2018/02/12	3	43.68	7	43.44	43.00	-4	39,949	-0.01%
2018/02/09	7	41.11	3	41.85	42.90	4	40,294	0.01%
2018/02/08	7	43.41	3	43.63	43.50	4	40,591	0.01%
2018/02/07	1	45.40	21	45.51	45.10	-20	40,855	-0.05%
2018/02/06	16	44.39	24	43.03	42.50	-8	41,706	-0.02%
2018/02/05	12	45.59	19	45.39	47.20	-7	43,336	-0.02%
2018/02/02	13	47.08	3	47.40	47.20	10	44,680	0.02%
2018/02/01	8	48.94	3	49.02	48.00	5	46,364	0.01%
2018/01/31	23	47.05	4	47.41	48.00	19	47,867	0.04%
2018/01/30	6	49.46	44	48.64	48.60	-38	48,603	-0.08%
2018/01/29	25	49.92	5	49.86	49.85	20	48,644	0.04%
2018/01/26	11	50.35	27	50.30	49.00	-16	48,988	-0.03%
2018/01/25	30	50.62	49	50.36	49.50	-19	48,892	-0.04%
2018/01/24	45	52.45	23	52.27	52.30	22	48,813	0.05%
2018/01/23	113	53.31	69	53.80	52.40	44	49,067	0.09%	大買/
2018/01/22	65	50.92	77	52.87	53.60	-12	48,434	-0.02%
2018/01/19	0	0.00	4	48.36	48.75	-4	49,111	-0.01%
2018/01/18	31	48.19	92	48.30	47.90	-61	49,222	-0.12%
2018/01/17	13	47.22	15	47.02	46.90	-2	49,485	0.00%
2018/01/16	18	47.29	111	47.61	47.05	-93	50,360	-0.18%	大賣/
2018/01/15	35	46.29	13	46.69	47.00	22	51,050	0.04%
2018/01/12	10	46.80	24	46.74	45.90	-14	51,888	-0.03%
2018/01/11	4	45.98	3	45.68	46.20	1	52,157	0.00%
2018/01/10	49	46.36	31	46.08	45.85	18	52,303	0.03%
2018/01/09	17	46.57	23	46.87	47.25	-6	52,530	-0.01%
2018/01/08	24	46.00	8	46.32	45.05	16	52,941	0.03%
2018/01/05	110	47.68	88	47.51	47.15	22	53,817	0.04%	大買/
2018/01/04	34	45.20	15	44.91	46.50	19	54,411	0.03%
2018/01/03	11	43.92	26	44.18	43.95	-15	53,809	-0.03%
2018/01/02	3	42.57	0	0.00	42.35	3	53,322	0.01%