金居 (8358)-凱基-信義券商分點個股進出

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

金居

(8358)

可現股當沖

股價
62.5
漲跌
▼0.5
漲幅
-0.79%
成交量
2,473張
產業
上櫃電子零組件類股
936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

金居 (8358)籌碼相關－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	64.10	1	64.40	64.40	-1	4,311	-0.02%
2024/04/15	0	0.00	1	66.60	65.30	-1	4,169	-0.02%
2024/04/12	6	69.07	6	68.52	67.20	0	3,954	0.00%
2024/04/11	78	67.47	1	68.00	67.20	77	3,653	2.11%
2024/04/10	0	0.00	500	66.41	66.00	-500	3,458	-14.46%	大賣/鉅額交易
2024/04/09	201	69.00	1	68.40	66.80	200	3,309	6.04%	大買/鉅額交易
2024/04/08	0	0.00	11	65.94	65.50	-11	2,837	-0.39%
2024/04/03	3	65.07	6	63.90	64.20	-3	2,583	-0.12%
2024/04/02	15	64.85	41	64.61	64.20	-26	2,408	-1.08%
2024/04/01	0	0.00	5	61.40	62.70	-5	1,963	-0.25%
2024/03/29	4	59.60	0	0.00	59.50	4	1,748	0.23%
2024/03/28	2	57.90	2	58.30	58.30	0	1,710	0.00%
2024/03/25	0	0.00	20	58.80	58.60	-20	1,715	-1.17%
2024/03/22	1	59.70	0	0.00	59.40	1	1,714	0.06%
2024/03/21	0	0.00	28	58.95	59.30	-28	1,729	-1.62%
2024/03/20	0	0.00	285	58.56	59.30	-285	1,740	-16.38%	大賣/鉅額交易
2024/03/14	0	0.00	7	57.60	57.20	-7	1,715	-0.41%
2024/02/29	1	59.30	0	0.00	59.20	1	1,970	0.05%
2024/02/26	2	59.90	0	0.00	60.10	2	2,185	0.09%
2024/02/22	1	60.80	0	0.00	60.70	1	2,216	0.05%
2024/02/21	0	0.00	1	61.80	61.50	-1	2,242	-0.04%
2024/02/20	1	61.60	5	61.76	61.60	-4	2,275	-0.18%
2024/02/19	45	63.45	31	63.29	62.50	14	2,263	0.62%
2024/02/16	827	63.02	7	63.86	63.50	820	2,226	36.83%	大買/鉅額交易
2024/01/25	1	60.10	0	0.00	59.90	1	2,295	0.04%
2024/01/23	2	60.60	2	60.30	60.40	0	2,426	0.00%
2024/01/22	0	0.00	1	61.00	60.80	-1	2,463	-0.04%
2024/01/18	5	58.10	5	58.30	58.30	0	2,721	0.00%
2024/01/17	0	0.00	10	59.21	58.10	-10	2,785	-0.36%
2024/01/12	0	0.00	2	59.00	59.10	-2	2,944	-0.07%
2024/01/11	0	0.00	3	58.70	58.70	-3	2,978	-0.10%
2024/01/10	0	0.00	1	57.50	57.40	-1	3,093	-0.03%
2024/01/09	2	57.85	2	58.00	57.70	0	3,155	0.00%
2024/01/08	2	58.20	0	0.00	58.40	2	3,212	0.06%
2024/01/03	1	59.20	0	0.00	59.30	1	3,758	0.03%
2023/12/26	0	0.00	1	60.60	60.20	-1	4,851	-0.02%
2023/12/21	0	0.00	0	60.50	60.40	0	4,954	0.00%
2023/12/19	1	59.90	0	0.00	59.80	1	4,993	0.02%
2023/12/15	1	61.80	60	61.53	61.30	-59	5,077	-1.16%
2023/12/12	0	0.00	3	61.20	61.20	-3	5,404	-0.06%
2023/12/11	0	0.00	3	62.00	61.90	-3	5,553	-0.05%
2023/12/08	4	61.75	0	0.00	61.80	4	5,619	0.07%
2023/12/07	1	62.50	0	0.00	61.60	1	5,764	0.02%
2023/12/06	0	0.00	0	62.10	62.50	0	5,971	0.00%
2023/12/05	0	0.00	20	61.10	61.00	-20	6,066	-0.33%
2023/12/01	12	62.80	1	62.11	62.60	11	6,619	0.17%
2023/11/30	3	61.90	1	62.50	62.20	2	7,389	0.03%
2023/11/29	8	61.73	5.1	61.60	61.50	3	7,551	0.04%
2023/11/28	0	0.00	3	60.63	61.40	-3	7,723	-0.04%
2023/11/27	2	60.35	0	0.00	60.00	2	8,329	0.02%
2023/11/24	2	61.10	0	0.00	60.80	2	8,809	0.02%
2023/11/23	1	61.50	0	0.00	61.50	1	8,993	0.01%
2023/11/22	10	60.40	0	0.00	60.80	10	8,851	0.11%
2023/11/20	10	60.70	1	60.10	60.80	9	8,988	0.10%
2023/11/17	2	58.80	550	58.92	59.10	-548	9,095	-6.03%	大賣/鉅額交易
2023/11/15	1	60.00	1	60.60	59.30	0	9,508	0.00%
2023/11/13	2	59.30	1	59.20	59.20	1	10,039	0.01%
2023/11/10	0	0.00	11	60.70	60.50	-11	10,560	-0.10%
2023/11/09	0	0.00	6	60.40	60.60	-6	10,718	-0.06%
2023/11/08	10	61.20	89	61.16	60.80	-79	10,744	-0.74%
2023/11/07	10	61.80	0	0.00	61.10	10	10,764	0.09%
2023/11/03	0	0.00	0.1	60.80	60.50	-0.1	10,857	0.00%
2023/10/31	0	0.00	1	58.40	58.40	-1	11,027	-0.01%
2023/10/30	0	0.00	0.1	61.90	60.90	-0.1	11,180	0.00%
2023/10/27	1	61.40	0	0.00	60.20	1	11,313	0.01%
2023/10/26	0	0.00	130	61.76	61.10	-130	11,743	-1.11%	大賣/鉅額交易
2023/10/25	2	65.30	101	65.00	65.00	-99	12,206	-0.81%	大賣/
2023/10/24	1	63.10	0	0.00	64.20	1	12,992	0.01%
2023/10/23	82	64.26	1	64.00	63.00	81	13,942	0.58%
2023/10/18	100	64.87	250.1	64.50	64.00	-150.1	14,777	-1.02%	大賣/鉅額交易
2023/10/17	101	67.98	6.1	67.59	67.20	94.9	14,792	0.64%	大買/
2023/10/16	0	0.00	105.1	67.83	67.10	-105.1	14,788	-0.71%	大賣/鉅額交易
2023/10/13	0	0.00	38.4	69.05	68.10	-38.4	14,860	-0.26%
2023/10/12	52	68.30	219	69.33	68.70	-167	14,865	-1.12%	大賣/鉅額交易
2023/10/11	1,237	70.64	847	71.39	67.20	390	14,932	2.61%	大買/大賣/鉅額交易
2023/10/06	1	67.50	144	68.24	67.50	-143	14,829	-0.96%	大賣/鉅額交易
2023/10/05	2	67.80	62	68.80	68.10	-60	14,942	-0.40%
2023/10/04	1,003	68.40	19	68.86	68.40	984	14,858	6.62%	大買/鉅額交易
2023/10/03	27	68.33	7	67.74	68.40	20	14,680	0.14%
2023/10/02	19	64.65	3	65.07	66.90	16	14,427	0.11%
2023/09/28	0	0.00	1	62.40	61.80	-1	14,264	-0.01%
2023/09/26	1	62.00	0	0.00	61.60	1	14,382	0.01%
2023/09/25	0	0.00	1	63.30	63.10	-1	14,459	-0.01%
2023/09/22	7	62.77	0	0.00	63.20	7	14,466	0.05%
2023/09/20	1	62.60	4	62.40	61.70	-3	14,478	-0.02%
2023/09/19	6	64.07	30	62.83	62.40	-24	14,567	-0.16%
2023/09/18	4	64.83	50	64.20	64.00	-46	14,654	-0.31%
2023/09/15	0	0.00	30	66.80	66.60	-30	15,118	-0.20%
2023/09/14	0	0.00	109	65.87	66.80	-109	15,209	-0.72%	大賣/鉅額交易
2023/09/13	100	65.30	0	0.00	65.00	100	15,083	0.66%
2023/09/12	3	65.90	7	65.90	65.20	-4	15,044	-0.03%
2023/09/11	20	67.30	443	66.40	65.00	-423	14,948	-2.83%	大賣/鉅額交易
2023/09/08	260	68.70	9	69.17	68.40	251	14,761	1.70%	大買/鉅額交易
2023/09/07	0	0.00	367	67.99	69.00	-367	14,747	-2.49%	大賣/鉅額交易
2023/09/06	19	71.12	111	70.28	69.80	-92	14,736	-0.62%	大賣/
2023/09/05	1,271	70.82	42	71.16	70.60	1,229	14,622	8.40%	大買/鉅額交易
2023/09/04	35	68.17	2	68.20	68.10	33	13,907	0.24%
2023/09/01	3	67.27	0	0.00	66.30	3	13,906	0.02%
2023/08/31	37	70.09	46.1	70.46	68.80	-9.1	14,025	-0.06%
2023/08/30	115.1	68.20	17	67.23	68.30	98.1	13,475	0.73%	大買/
2023/08/29	2	65.05	1.1	64.86	66.40	1	13,009	0.01%
2023/08/24	2	64.60	0	0.00	64.50	2	12,777	0.02%
2023/08/23	17	65.70	0	65.40	64.60	17	12,668	0.13%
2023/08/22	2	65.50	0.1	65.56	64.50	1.9	12,588	0.01%
2023/08/21	0	0.00	0.2	65.53	65.80	-0.2	12,422	0.00%
2023/08/18	1	64.90	201.3	64.51	64.20	-200.3	12,213	-1.64%	大賣/鉅額交易
2023/08/17	4	65.35	2.5	65.51	65.60	1.5	12,012	0.01%
2023/08/16	205.1	63.13	204	64.03	64.50	1.1	11,781	0.01%	大買/大賣/
2023/08/15	0	0.00	14	61.64	61.90	-14	11,231	-0.12%
2023/08/10	2	59.00	11	58.19	58.10	-9	11,025	-0.08%
2023/08/09	2	61.15	0	0.00	60.90	2	10,926	0.02%
2023/08/08	1	62.10	0	0.00	61.90	1	10,878	0.01%
2023/08/07	10	64.40	1	63.50	64.00	9	10,834	0.08%
2023/08/04	0	0.00	0.2	61.80	62.30	-0.2	10,768	0.00%
2023/08/02	2.2	65.41	1.1	62.82	62.70	1.1	10,710	0.01%
2023/08/01	2.1	65.14	1	64.30	63.60	1.1	10,508	0.01%
2023/07/31	1	67.80	8.1	69.98	64.50	-7.1	10,379	-0.07%
2023/07/28	52.1	69.36	48	69.67	69.60	4.1	9,839	0.04%
2023/07/27	28	68.67	90	67.53	67.50	-62	9,214	-0.67%
2023/07/26	65	66.60	62.3	69.25	65.80	2.8	8,371	0.03%
2023/07/25	285.3	66.47	19	64.63	66.80	266.3	7,406	3.59%	大買/鉅額交易
2023/07/21	2	60.80	0	0.00	60.80	2	6,468	0.03%
2023/07/20	1	61.60	4	62.33	61.60	-3	6,462	-0.05%
2023/07/19	3	59.77	10	60.00	59.70	-7	6,335	-0.11%
2023/07/18	1	62.00	0	0.00	60.80	1	6,304	0.02%
2023/07/17	10	63.20	5	62.90	62.00	5	6,244	0.08%
2023/07/14	7	62.31	9	63.41	62.00	-2	6,194	-0.03%
2023/07/13	2	61.80	3	61.37	61.00	-1	5,970	-0.02%
2023/07/12	13	60.09	15	60.21	60.20	-2	5,784	-0.03%
2023/07/11	0	0.00	2	56.60	57.70	-2	5,611	-0.04%
2023/07/10	2	56.00	0	0.00	56.00	2	5,591	0.04%
2023/07/07	3	57.93	1	58.40	57.60	2	5,553	0.04%
2023/07/06	6	62.37	20	62.40	62.40	-14	5,441	-0.26%
2023/07/05	4	62.85	1	62.80	63.00	3	5,368	0.06%
2023/07/04	1	61.70	0	0.00	62.40	1	5,278	0.02%
2023/07/03	0	0.00	1.1	61.83	62.30	-1.1	5,211	-0.02%
2023/06/29	1	60.00	2	60.00	60.10	-1	5,085	-0.02%
2023/06/28	1	61.00	0.1	61.10	60.00	1	5,085	0.02%
2023/06/27	3	61.13	2.1	60.76	60.60	1	5,088	0.02%
2023/06/26	1	64.10	1	64.50	63.90	0	4,952	0.00%
2023/06/21	2.2	66.07	5	64.60	65.00	-2.8	4,791	-0.06%
2023/06/20	1	61.50	7	62.19	61.20	-6	4,288	-0.14%
2023/06/19	1	59.70	0	0.00	59.80	1	4,168	0.02%
2023/06/15	2	61.10	0	0.00	61.10	2	4,216	0.05%
2023/06/14	5	60.90	0	0.00	60.80	5	4,207	0.12%
2023/06/12	7	61.09	6	61.52	61.80	1	4,180	0.02%
2023/06/09	4	63.40	22	62.44	63.30	-18	4,033	-0.45%
2023/06/07	21	60.69	1	61.40	61.60	20	3,720	0.54%
2023/06/06	7	61.06	5	60.74	60.00	2	3,521	0.06%
2023/06/05	0	0.00	1	59.60	58.90	-1	3,214	-0.03%
2023/05/26	5	57.66	0	0.00	56.50	5	3,274	0.15%
2023/05/25	0	0.00	0.1	57.20	57.30	-0.1	3,341	0.00%
2023/05/24	0	0.00	0.1	56.70	56.80	-0.1	3,360	0.00%
2023/05/23	0	0.00	0	57.10	56.80	0	3,466	0.00%
2023/05/22	5.2	56.62	5	57.10	57.00	0.2	3,606	0.00%
2023/04/28	1	55.00	6	55.13	54.80	-5	5,471	-0.09%
2023/04/25	0	0.00	6	53.50	53.70	-6	5,941	-0.10%
2023/04/24	3	55.60	0	0.00	55.70	3	6,023	0.05%
2023/04/21	0	0.00	41	56.42	55.20	-41	6,131	-0.67%
2023/04/20	1	57.10	0	0.00	56.60	1	6,356	0.02%
2023/04/17	2	61.20	0	0.00	60.90	2	7,183	0.03%
2023/04/14	0	0.00	4	61.20	60.90	-4	7,381	-0.05%
2023/04/13	0	0.00	5	61.10	60.40	-5	7,369	-0.07%
2023/04/12	0	0.00	13	60.81	60.90	-13	7,350	-0.18%
2023/04/06	0	0.00	1	60.10	60.00	-1	7,270	-0.01%
2023/03/23	6	60.40	6	59.90	59.90	0	7,258	0.00%
2023/03/20	0	0.00	2	58.35	58.60	-2	7,338	-0.03%
2023/03/16	0	0.00	1	58.00	58.50	-1	7,311	-0.01%
2023/03/13	0	0.00	10	62.10	61.90	-10	7,527	-0.13%
2023/03/10	10	62.00	15	62.00	62.10	-5	7,674	-0.07%
2023/03/09	0	0.00	6.2	64.42	63.90	-6.2	8,054	-0.08%
2023/03/08	1	64.40	2	64.10	63.90	-1	8,235	-0.01%
2023/03/07	1	64.00	0	0.00	63.90	1	8,237	0.01%
2023/03/03	0	0.00	2	63.70	63.50	-2	8,274	-0.02%
2023/03/02	1	63.50	8	63.23	63.20	-7	8,317	-0.08%
2023/03/01	1	63.40	1	63.30	62.90	0	8,563	0.00%
2023/02/24	1	63.00	1.1	62.91	62.80	-0.1	8,563	0.00%
2023/02/23	0	0.00	0.1	63.00	62.80	-0.1	8,536	0.00%
2023/02/22	0	0.00	0.7	63.80	63.80	-0.7	8,545	-0.01%
2023/02/21	5	64.60	3	64.30	64.80	2	8,565	0.02%
2023/02/20	3	64.00	0	0.00	64.60	3	8,532	0.04%
2023/02/17	13	66.29	42	66.12	66.00	-29	8,545	-0.34%
2023/02/16	1	66.70	10	65.53	67.50	-9	8,760	-0.10%
2023/02/15	0	0.00	20	64.85	64.70	-20	8,733	-0.23%
2023/02/14	10	64.25	210	64.54	64.50	-200	8,745	-2.29%	大賣/鉅額交易
2023/02/13	1	65.00	7	64.64	63.80	-6	8,822	-0.07%
2023/02/10	6	65.78	9	64.77	64.20	-3	9,008	-0.03%
2023/02/08	4	68.25	4	68.18	67.90	0	9,373	0.00%
2023/02/07	3	67.03	4	68.00	68.00	-1	9,417	-0.01%
2023/02/06	12	66.37	12	66.67	67.00	0	9,664	0.00%
2023/02/03	6	67.10	2	67.60	66.20	4	10,133	0.04%
2023/02/02	5	67.48	9	67.84	67.00	-4	10,287	-0.04%
2023/02/01	30	68.17	126	68.10	67.40	-96	10,251	-0.94%	大賣/
2023/01/31	111	66.15	8	65.61	65.70	103	9,979	1.03%	大買/鉅額交易
2023/01/30	15	64.51	11	62.82	65.00	4	9,923	0.04%
2023/01/17	11	59.69	13	60.35	59.90	-2	9,663	-0.02%
2023/01/16	6	59.55	14	59.21	58.90	-8	9,501	-0.08%
2023/01/13	0	0.00	10	58.40	58.10	-10	9,297	-0.11%
2023/01/12	5	58.70	5	58.96	58.60	0	9,133	0.00%
2023/01/11	5	58.74	13	58.38	58.40	-8	9,020	-0.09%
2023/01/10	9	58.64	209	59.16	58.40	-200	8,905	-2.25%	大賣/鉅額交易
2023/01/09	3	58.40	5	58.42	58.70	-2	8,654	-0.02%
2023/01/06	137	56.47	248	56.95	57.30	-111	8,280	-1.34%	大買/大賣/鉅額交易
2023/01/05	103	56.61	5	55.50	55.40	98	8,005	1.22%	大買/
2023/01/04	505	56.46	6	52.85	57.00	499	7,697	6.48%	大買/鉅額交易
2022/12/22	0	0.00	1	51.00	51.60	-1	7,454	-0.01%
2022/12/20	0	0.00	1	52.80	51.20	-1	7,412	-0.01%
2022/12/14	0	0.00	3	55.07	55.10	-3	7,306	-0.04%
2022/12/13	2	55.85	3	54.83	53.80	-1	7,264	-0.01%
2022/12/12	0	0.00	8	55.21	55.50	-8	7,108	-0.11%
2022/12/09	1	53.60	2	54.55	53.50	-1	6,984	-0.01%
2022/12/08	8	53.88	11	53.96	54.40	-3	6,943	-0.04%
2022/12/07	9	53.67	20	53.74	53.30	-11	6,879	-0.16%
2022/12/06	6	55.60	4	54.63	54.70	2	6,762	0.03%
2022/12/05	5	57.20	7	56.36	56.30	-2	6,642	-0.03%
2022/12/02	10	58.82	0	0.00	58.40	10	6,480	0.15%
2022/12/01	12	56.84	26	57.98	59.00	-14	6,298	-0.22%
2022/11/30	13	54.86	1.2	52.87	54.50	11.8	5,868	0.20%
2022/11/29	0.1	51.30	0	0.00	51.60	0.1	5,662	0.00%
2022/11/28	0	0.00	3	52.10	51.80	-3	5,630	-0.05%
2022/11/25	4	52.85	4	51.30	51.10	0	5,600	0.00%
2022/11/24	1.1	52.41	0	0.00	52.90	1.1	5,523	0.02%
2022/11/23	0	0.00	1	52.90	52.90	-1	5,432	-0.02%
2022/11/21	4	51.25	7	50.64	50.80	-3	5,109	-0.06%
2022/11/18	3	52.20	3	52.13	51.60	0	5,061	0.00%
2022/11/17	7	52.20	8	52.13	51.80	-1	4,910	-0.02%
2022/11/15	6	52.40	3	52.30	52.30	3	4,707	0.06%
2022/11/14	11	50.70	11	51.35	51.60	0	4,510	0.00%
2022/11/11	2	50.20	3	49.63	48.55	-1	4,177	-0.02%
2022/11/10	5	48.35	5	48.64	48.50	0	4,045	0.00%
2022/11/09	53	49.77	13	49.56	49.60	40	3,940	1.02%
2022/11/08	13	50.51	13	49.86	49.30	0	3,814	0.00%
2022/11/07	28	50.22	33.2	50.22	50.50	-5.2	3,587	-0.14%
2022/11/04	29	47.28	9	47.77	47.60	20	3,173	0.63%
2022/11/03	77	46.97	12	47.19	47.65	65	3,014	2.16%
2022/11/02	40	46.90	42.1	46.97	47.10	-2.1	2,855	-0.07%
2022/11/01	30.3	45.17	25.1	45.85	46.50	5.2	2,519	0.21%
2022/10/31	39.1	43.26	38	41.56	43.60	1.1	1,885	0.06%
2022/10/28	29	39.74	29	40.18	39.65	0	1,655	0.00%
2022/10/27	16	39.45	15	39.07	39.80	1	1,532	0.07%
2022/10/26	15	38.19	15	38.90	37.50	0	1,470	0.00%
2022/10/25	2	37.95	3	38.50	38.00	-1	1,311	-0.08%
2022/10/24	3	36.87	3	37.60	36.90	0	1,270	0.00%
2022/10/19	2	38.30	2	38.10	38.00	0	1,359	0.00%
2022/09/29	0	36.65	0	0.00	36.65	0	2,108	0.00%
2022/09/27	0	37.05	0	0.00	37.25	0	2,143	0.00%
2022/09/26	1	38.80	0	0.00	36.65	1	2,167	0.05%
2022/09/21	1	39.70	0	0.00	39.05	1	2,253	0.04%
2022/08/22	1	43.35	0	0.00	43.35	1	2,499	0.04%
2022/08/16	1	43.35	0	0.00	43.45	1	2,521	0.04%
2022/07/29	1	42.50	0	0.00	42.35	1	2,530	0.04%
2022/07/28	1	42.85	0	0.00	42.60	1	2,524	0.04%
2022/07/25	3	45.40	3	44.80	44.80	0	2,499	0.00%
2022/07/22	10	47.04	8	46.01	46.65	2	2,492	0.08%
2022/07/19	0	0.00	3	42.25	41.90	-3	2,255	-0.13%
2022/07/18	0	0.00	1	42.50	42.35	-1	2,270	-0.04%
2022/07/15	4	45.58	0	0.00	46.25	4	2,216	0.18%
2022/07/14	1	45.00	0	0.00	45.10	1	2,175	0.05%
2022/07/13	0	0.00	0	43.25	44.25	0	2,143	0.00%
2022/06/30	1	46.00	2	45.43	45.25	-1	1,909	-0.05%
2022/06/29	1	47.50	0	0.00	47.05	1	1,868	0.05%
2022/06/08	0	0.00	4	57.30	57.00	-4	1,738	-0.23%
2022/05/11	4	57.55	5	56.66	56.90	-1	2,235	-0.04%
2022/05/09	2	59.00	3	57.77	57.50	-1	2,252	-0.04%
2022/05/06	1	58.60	1	60.10	60.40	0	2,244	0.00%
2022/05/05	0	0.00	1	61.20	60.60	-1	2,255	-0.04%
2022/05/04	1	59.50	0	0.00	59.80	1	2,296	0.04%
2022/04/27	3	57.20	4	58.00	59.50	-1	2,277	-0.04%
2022/04/26	1	59.70	0	0.00	59.50	1	2,261	0.04%
2022/03/25	0	0.00	3	73.10	73.00	-3	3,130	-0.10%
2022/03/22	5	72.74	2	72.70	72.70	3	3,236	0.09%
2022/03/15	0	0.00	1	69.00	68.80	-1	3,369	-0.03%
2022/03/08	2	70.00	3	71.00	70.10	-1	3,573	-0.03%
2022/03/07	4	71.28	3	71.13	70.90	1	3,618	0.03%
2022/03/03	2	74.80	0	0.00	74.50	2	3,723	0.05%
2022/03/02	4	74.80	0	0.00	75.20	4	3,791	0.11%
2022/03/01	4	74.93	4	74.90	75.40	0	3,833	0.00%
2022/02/24	3	74.30	3	75.27	74.20	0	4,011	0.00%
2022/02/23	0	0.00	11	73.90	74.20	-11	4,011	-0.27%
2022/02/22	0	0.00	1	70.10	70.00	-1	3,988	-0.03%
2022/02/09	5	71.20	0	0.00	72.20	5	6,242	0.08%
2022/01/24	2	69.30	1	69.90	69.80	1	6,667	0.01%
2022/01/20	0	0.00	6	71.42	71.90	-6	6,844	-0.09%
2022/01/19	1	72.20	0	0.00	72.20	1	6,881	0.01%
2022/01/14	2	72.60	0	0.00	73.10	2	7,114	0.03%
2022/01/07	1	73.70	0	0.00	73.50	1	7,675	0.01%
2022/01/06	2	75.15	1	75.00	75.30	1	7,663	0.01%
2022/01/05	1	76.70	1	76.10	76.10	0	7,694	0.00%
2022/01/03	0	0.00	1	78.10	77.30	-1	7,732	-0.01%
2021/12/30	1	77.10	0	0.00	77.10	1	7,817	0.01%
2021/12/29	0	0.00	1	78.20	78.10	-1	7,940	-0.01%
2021/12/28	1	78.30	7	79.43	77.60	-6	8,059	-0.07%
2021/12/27	8	78.61	0	0.00	77.60	8	8,168	0.10%
2021/12/24	2	78.80	0.1	78.50	78.40	1.9	8,290	0.02%
2021/12/22	0	0.00	1	75.80	77.10	-1	8,527	-0.01%
2021/12/21	2	74.85	1	74.60	75.00	1	9,313	0.01%
2021/12/17	1	74.70	0	0.00	74.90	1	9,822	0.01%
2021/12/14	1	75.80	1	75.40	75.20	0	9,905	0.00%
2021/12/09	0	0.00	1	76.20	75.20	-1	10,000	-0.01%
2021/12/08	0	0.00	200	76.71	76.20	-200	10,010	-2.00%	大賣/鉅額交易
2021/12/07	2	77.00	0	0.00	76.60	2	10,001	0.02%
2021/12/02	1	75.50	0	0.00	75.50	1	10,112	0.01%
2021/12/01	0	0.00	2	75.40	75.30	-2	10,105	-0.02%
2021/11/26	3	79.07	22	76.26	75.90	-19	9,995	-0.19%
2021/11/23	8	79.44	5	79.30	78.80	3	10,081	0.03%
2021/11/22	203	82.62	2	81.30	83.00	201	9,931	2.02%	大買/鉅額交易
2021/11/19	5	79.20	7	78.83	79.10	-2	9,795	-0.02%
2021/11/18	2	79.15	4	78.63	78.10	-2	9,812	-0.02%
2021/11/17	3	81.00	1	80.40	79.80	2	9,727	0.02%
2021/11/16	13	83.62	9	87.11	80.50	4	9,651	0.04%
2021/11/15	21	80.57	15	83.05	83.90	6	8,911	0.07%
2021/11/12	0	0.00	24	76.30	76.30	-24	8,640	-0.28%
2021/11/09	11	76.50	3	76.70	77.00	8	9,006	0.09%
2021/11/05	1	73.90	0	0.00	74.50	1	8,942	0.01%
2021/11/04	0	0.00	2	76.35	75.20	-2	8,981	-0.02%
2021/11/02	25	73.63	0	0.00	73.80	25	9,260	0.27%
2021/11/01	0	0.00	1.2	76.56	76.90	-1.2	9,253	-0.01%
2021/10/29	0.2	74.10	2	75.30	74.70	-1.8	9,759	-0.02%
2021/10/28	1	73.60	0	0.00	72.60	1	10,246	0.01%
2021/10/26	7	75.67	4	74.80	74.70	3	10,317	0.03%
2021/10/25	2	74.30	3	75.23	75.70	-1	10,226	-0.01%
2021/10/22	2	72.90	2	74.50	74.20	0	10,271	0.00%
2021/10/18	3	72.57	3	73.27	74.00	0	10,566	0.00%
2021/10/15	1	72.90	3	72.40	73.40	-2	10,569	-0.02%
2021/10/12	2	69.75	2	69.10	69.10	0	10,571	0.00%
2021/10/08	0	0.00	0.5	70.93	71.00	-0.5	10,617	0.00%
2021/10/07	3.5	70.28	3	70.53	70.20	0.5	10,683	0.00%
2021/10/06	1	67.90	0	0.00	67.90	1	11,044	0.01%
2021/10/05	0	0.00	2	65.00	67.60	-2	11,074	-0.02%
2021/10/04	1	68.70	0.3	69.81	66.00	0.7	11,062	0.01%
2021/10/01	1	72.70	0.2	72.40	71.10	0.8	10,969	0.01%
2021/09/30	0.5	75.31	1	74.50	75.40	-0.5	10,879	0.00%
2021/09/29	12	77.57	61	74.75	73.90	-49	10,816	-0.45%
2021/09/28	10	81.52	132.6	82.75	80.20	-122.6	10,680	-1.15%	大賣/鉅額交易
2021/09/27	11.6	77.30	12	79.35	79.90	-0.4	9,841	0.00%
2021/09/24	17	76.01	22	75.12	75.70	-5	9,525	-0.05%
2021/09/23	50.1	72.61	0	0.00	73.00	50.1	9,417	0.53%
2021/09/17	50	72.97	0	0.00	73.50	50	9,470	0.53%
2021/09/16	60	72.47	1	72.50	72.60	59	9,454	0.62%
2021/09/15	10	72.54	0	0.00	71.50	10	9,509	0.11%
2021/09/09	2	72.05	4	72.23	72.20	-2	10,071	-0.02%
2021/09/02	10	72.00	0	0.00	71.90	10	12,347	0.08%
2021/08/27	2	74.35	1	74.30	73.70	1	12,604	0.01%
2021/08/26	1	72.50	2	71.60	71.70	-1	12,512	-0.01%
2021/08/25	2	69.60	6	69.68	70.50	-4	12,632	-0.03%
2021/08/24	4	71.63	1	72.20	70.00	3	12,652	0.02%
2021/08/20	0	0.00	2	68.55	68.20	-2	12,712	-0.02%
2021/08/18	1	70.70	1	72.40	73.90	0	12,851	0.00%
2021/08/17	2	75.00	2	75.05	73.80	0	12,837	0.00%
2021/08/16	2	77.35	0	0.00	74.90	2	12,983	0.02%
2021/08/13	1	83.00	0	0.00	82.90	1	12,988	0.01%
2021/08/12	0	0.00	5	84.00	84.30	-5	13,191	-0.04%
2021/08/11	4	85.15	3	84.83	84.50	1	13,585	0.01%
2021/08/10	5	84.00	6	85.12	85.40	-1	13,665	-0.01%
2021/08/09	3	84.63	0	0.00	84.10	3	13,730	0.02%
2021/08/06	3	88.63	1	87.90	88.00	2	13,816	0.01%
2021/08/05	4	87.93	4	88.15	87.30	0	13,821	0.00%
2021/08/04	12	89.25	18	88.90	89.10	-6	14,081	-0.04%
2021/08/03	4	87.55	9	86.16	87.50	-5	13,658	-0.04%
2021/08/02	1	82.90	2	82.00	83.30	-1	13,151	-0.01%
2021/07/28	4	77.15	2	78.00	77.80	2	13,621	0.01%
2021/07/27	1	81.30	1	82.80	80.00	0	13,719	0.00%
2021/07/26	1	81.30	0	0.00	81.20	1	13,875	0.01%
2021/07/23	0	0.00	2	81.60	82.10	-2	13,994	-0.01%
2021/07/21	2	76.15	0	0.00	75.90	2	13,746	0.01%
2021/07/20	5	77.94	0	0.00	76.90	5	13,750	0.04%
2021/07/16	0	0.00	2	81.90	81.40	-2	14,247	-0.01%
2021/07/14	2	83.30	1	82.30	82.50	1	14,695	0.01%
2021/07/13	6	86.00	6	85.45	83.70	0	14,884	0.00%
2021/07/12	0	0.00	1	83.00	83.20	-1	14,678	-0.01%
2021/07/09	0	0.00	6	84.37	84.50	-6	14,692	-0.04%
2021/07/08	1	84.00	8	83.80	83.20	-7	14,792	-0.05%
2021/07/07	9	83.59	3	83.13	82.80	6	14,932	0.04%
2021/07/06	1	83.10	3	84.30	83.00	-2	15,022	-0.01%
2021/07/05	3	84.70	1	85.90	85.10	2	15,176	0.01%
2021/07/02	1	80.70	0	0.00	82.00	1	15,175	0.01%
2021/07/01	1	82.50	1	80.70	80.70	0	15,341	0.00%
2021/06/29	2	82.90	0	0.00	82.80	2	15,724	0.01%
2021/06/28	1	84.30	0	0.00	84.80	1	16,256	0.01%
2021/06/23	15	84.68	1	85.60	84.80	14	17,087	0.08%
2021/06/22	3	83.80	0	0.00	83.00	3	17,247	0.02%
2021/06/21	4	84.25	4	82.48	82.40	0	17,979	0.00%
2021/06/18	8	88.44	6	87.65	87.60	2	18,581	0.01%
2021/06/17	10	89.48	11	89.32	88.90	-1	18,730	-0.01%
2021/06/16	12	90.89	7.2	89.31	88.90	4.8	18,628	0.03%
2021/06/15	9.2	86.56	15	87.17	86.20	-5.8	18,381	-0.03%
2021/06/11	30	82.73	33	83.67	82.60	-3	18,677	-0.02%
2021/06/10	20	81.44	42	81.00	82.50	-22	18,508	-0.12%
2021/06/09	4	79.05	18	80.57	80.30	-14	18,181	-0.08%
2021/06/07	1	77.20	0	0.00	76.40	1	18,105	0.01%
2021/06/02	10	77.00	46	77.14	76.10	-36	18,457	-0.20%
2021/06/01	1	79.30	2	79.65	79.50	-1	18,353	-0.01%
2021/05/28	20	81.66	3	81.37	80.90	17	18,411	0.09%
2021/05/27	12	81.35	56	81.29	81.30	-44	18,468	-0.24%
2021/05/26	6	78.33	42	79.77	80.00	-36	18,319	-0.20%
2021/05/25	19	81.28	200	81.02	78.50	-181	18,359	-0.99%	大賣/鉅額交易
2021/05/24	257	78.05	5	78.70	78.20	252	18,270	1.38%	大買/鉅額交易
2021/05/21	61	77.22	1	75.50	75.50	60	18,138	0.33%
2021/05/20	2	77.10	4	76.37	74.00	-2	18,249	-0.01%
2021/05/19	0	0.00	1	75.40	78.60	-1	18,154	-0.01%
2021/05/17	1	71.80	2	68.60	66.50	-1	18,788	-0.01%
2021/05/14	2	70.55	10	73.42	73.80	-8	20,041	-0.04%
2021/05/13	0	0.00	3	67.37	68.10	-3	19,889	-0.02%
2021/05/12	10	69.28	2	68.80	65.70	8	19,943	0.04%
2021/05/11	1	71.20	4	71.25	70.00	-3	20,097	-0.01%
2021/05/07	2	73.25	1	72.60	72.10	1	20,804	0.00%
2021/05/06	2	73.95	0	0.00	73.50	2	20,847	0.01%
2021/05/05	3	70.10	2	71.25	70.20	1	20,768	0.00%
2021/05/03	1	76.30	1	77.20	74.70	0	21,321	0.00%
2021/04/29	2	81.75	0	0.00	83.00	2	21,377	0.01%
2021/04/28	0	0.00	1	80.20	80.00	-1	21,438	0.00%
2021/04/27	1	83.60	20	83.50	81.80	-19	21,401	-0.09%
2021/04/26	1	84.30	0	0.00	81.10	1	21,350	0.00%
2021/04/23	1	85.00	2	86.60	82.80	-1	21,429	0.00%
2021/04/22	11	87.13	13	86.77	85.20	-2	21,344	-0.01%
2021/04/21	0	0.00	36	83.47	84.30	-36	20,986	-0.17%
2021/04/20	4	81.98	3	81.60	81.30	1	20,862	0.00%
2021/04/19	33	81.19	13.1	79.65	80.10	19.9	20,734	0.10%
2021/04/16	1	77.80	1	79.30	77.80	0	20,537	0.00%
2021/04/15	1	74.50	0	0.00	78.00	1	20,348	0.00%
2021/04/14	0	0.00	1	75.30	75.30	-1	20,297	0.00%
2021/04/13	2	74.15	0	0.00	74.00	2	20,402	0.01%
2021/04/12	0	0.00	5	77.10	76.40	-5	20,581	-0.02%
2021/04/09	0	0.00	25	81.40	79.00	-25	20,588	-0.12%
2021/04/07	3	79.30	3.1	79.01	79.50	-0.1	20,634	0.00%
2021/04/06	3.2	79.33	0.1	78.60	81.10	3.1	20,773	0.01%
2021/04/01	13.1	76.43	0	0.00	75.50	13.1	21,171	0.06%
2021/03/31	30	76.84	2	77.30	75.80	28	21,598	0.13%
2021/03/30	2	73.30	0	0.00	73.10	2	22,568	0.01%
2021/03/29	2	74.00	40	74.36	72.40	-38	22,798	-0.17%
2021/03/26	2	69.00	0	0.00	69.00	2	22,533	0.01%
2021/03/25	20	69.15	203	69.72	68.00	-183	22,491	-0.81%	大賣/鉅額交易
2021/03/24	205	70.12	1	71.70	70.20	204	22,209	0.92%	大買/鉅額交易
2021/03/23	25	69.72	5	69.66	70.80	20	21,339	0.09%
2021/03/22	6	65.47	6	65.58	65.30	0	20,493	0.00%
2021/03/19	3	63.97	13	63.55	63.40	-10	20,159	-0.05%
2021/03/18	1	63.90	15	63.91	63.10	-14	19,809	-0.07%
2021/03/17	7	62.37	232	62.91	64.60	-225	19,342	-1.16%	大賣/鉅額交易
2021/03/16	12	59.92	18	60.31	60.30	-6	18,592	-0.03%
2021/03/15	0	0.00	1	60.20	59.60	-1	18,506	-0.01%
2021/03/12	2	58.80	1	60.00	58.60	1	18,490	0.01%
2021/03/11	12	58.20	1	59.90	59.90	11	18,523	0.06%
2021/03/10	0	0.00	5	57.50	57.60	-5	18,503	-0.03%
2021/03/09	9	56.41	1	56.90	56.90	8	18,499	0.04%
2021/03/08	10	58.93	22	59.51	58.40	-12	18,414	-0.07%
2021/03/05	5	56.46	2	55.75	56.40	3	18,256	0.02%
2021/03/04	1	56.60	0	0.00	56.40	1	18,282	0.01%
2021/03/03	0	0.00	353	56.45	58.40	-353	18,247	-1.93%	大賣/鉅額交易
2021/03/02	1	59.00	1	60.50	57.20	0	18,591	0.00%
2021/02/26	0	59.00	0	0.00	59.30	0	18,657	0.00%
2021/02/25	1	59.00	0	0.00	58.70	1	18,873	0.01%
2021/02/24	75	59.49	510	59.76	58.50	-435	18,808	-2.31%	大賣/鉅額交易
2021/02/23	105	62.24	100	60.84	60.80	5	18,742	0.03%	大買/
2021/02/22	37	62.05	2	62.70	61.50	35	18,702	0.19%
2021/02/19	225	60.91	300	60.47	61.40	-75	18,460	-0.41%	大買/大賣/
2021/02/18	104	61.63	3	60.00	60.60	101	18,605	0.54%	大買/鉅額交易
2021/02/17	16	62.40	18.5	60.07	62.50	-2.5	19,117	-0.01%
2021/02/05	331.5	55.98	45	57.48	57.90	286.5	18,671	1.53%	大買/鉅額交易
2021/02/04	0	0.00	5	54.30	54.00	-5	17,802	-0.03%
2021/02/03	205	54.94	6	54.67	53.60	199	17,791	1.12%	大買/鉅額交易
2021/02/02	108	54.52	38	53.15	55.20	70	17,572	0.40%	大買/
2021/02/01	4	53.70	4	53.60	53.70	0	17,009	0.00%
2021/01/29	12	55.17	2	56.00	51.90	10	16,705	0.06%
2021/01/28	3	54.70	3	54.73	52.80	0	15,996	0.00%
2021/01/27	1	53.60	4	54.40	53.80	-3	15,772	-0.02%
2021/01/26	10	56.05	205	55.23	54.10	-195	15,546	-1.25%	大賣/鉅額交易
2021/01/25	118	53.65	4	53.45	54.00	114	14,918	0.76%	大買/鉅額交易
2021/01/22	220	50.79	120	51.72	52.10	100	14,523	0.69%	大買/大賣/
2021/01/20	10	46.85	49	46.81	46.90	-39	13,985	-0.28%
2021/01/19	0	0.00	28	49.00	47.95	-28	13,887	-0.20%
2021/01/18	6	48.03	37	48.37	48.10	-31	13,843	-0.22%
2021/01/15	32	50.41	35	50.60	50.10	-3	13,596	-0.02%
2021/01/14	10	51.88	20	52.20	52.50	-10	13,422	-0.07%
2021/01/13	278	53.12	13	53.02	53.20	265	13,293	1.99%	大買/鉅額交易
2021/01/12	10	51.40	3	51.53	50.40	7	13,148	0.05%
2021/01/11	60	53.13	50	52.99	52.60	10	12,997	0.08%
2021/01/08	51	53.17	0	0.00	52.50	51	12,869	0.40%
2021/01/07	28	53.00	3	52.57	52.60	25	12,778	0.20%
2021/01/06	209	53.73	0	0.00	51.40	209	12,634	1.65%	大買/鉅額交易
2021/01/05	10	55.72	23	54.26	53.40	-13	12,302	-0.11%
2021/01/04	3	52.90	4	52.90	52.70	-1	11,872	-0.01%
2020/12/31	7.3	52.75	8	53.50	53.30	-0.7	11,712	-0.01%
2020/12/30	7.4	53.47	12	53.36	52.90	-4.6	11,421	-0.04%
2020/12/29	13	54.90	8.7	54.16	54.60	4.3	11,222	0.04%
2020/12/28	12.1	54.28	7	54.39	55.50	5.1	10,862	0.05%
2020/12/25	6	52.72	8	53.18	51.80	-2	10,069	-0.02%
2020/12/24	128	50.97	146	51.10	51.50	-18	9,435	-0.19%	大買/大賣/
2020/12/23	1	48.70	11	48.06	48.80	-10	7,858	-0.13%
2020/12/22	12	46.54	2	45.93	44.40	10	7,373	0.14%
2020/12/21	25	44.21	1	44.90	45.10	24	7,047	0.34%
2020/12/11	0	0.00	2	42.50	42.50	-2	6,994	-0.03%
2020/12/10	0	0.00	203	43.91	43.30	-203	6,923	-2.93%	大賣/鉅額交易
2020/12/09	2	44.83	0	0.00	44.70	2	6,787	0.03%
2020/12/07	0	0.00	2	45.05	44.85	-2	6,676	-0.03%
2020/12/04	0	0.00	3	46.10	46.20	-3	6,565	-0.05%
2020/12/03	2	45.23	8	45.98	45.20	-6	6,440	-0.09%
2020/12/02	4	45.56	126	45.80	45.50	-122	6,364	-1.92%	大賣/鉅額交易
2020/12/01	10	45.44	2	45.20	44.95	8	6,252	0.13%
2020/11/30	4	47.03	2	46.15	45.85	2	6,096	0.03%
2020/11/27	11	46.04	1	46.70	46.05	10	5,956	0.17%
2020/11/26	32	46.66	125	47.03	46.50	-93	5,867	-1.58%	大賣/
2020/11/25	274	45.80	0	0.00	46.00	274	5,354	5.12%	大買/鉅額交易
2020/11/24	57	45.81	313	44.97	44.45	-256	5,108	-5.01%	大賣/鉅額交易
2020/11/20	0	0.00	274	45.04	44.45	-274	4,694	-5.84%	大賣/鉅額交易
2020/11/19	20	44.84	7	44.69	45.20	13	4,544	0.29%
2020/11/18	26	45.10	2	45.00	45.00	24	4,419	0.54%
2020/11/17	12	45.78	102	44.92	44.50	-90	4,216	-2.13%	大賣/
2020/11/16	426	45.34	121	44.74	44.50	305	3,939	7.74%	大買/大賣/鉅額交易
2020/11/13	198	42.78	0	0.00	42.90	198	3,069	6.45%	大買/鉅額交易
2020/11/12	147	42.38	27	42.74	41.90	120	2,611	4.59%	大買/鉅額交易
2020/10/30	0	0.00	1	38.50	38.30	-1	2,010	-0.05%
2020/10/27	1	38.90	1	38.75	38.80	0	2,088	0.00%
2020/10/26	1	38.70	0	0.00	38.70	1	2,222	0.05%
2020/10/20	3	38.37	7	38.59	38.10	-4	2,295	-0.17%
2020/09/30	4	37.70	0	0.00	37.60	4	2,582	0.15%
2020/09/17	0	0.00	1	40.70	40.60	-1	3,125	-0.03%
2020/08/28	0	0.00	1	37.75	37.75	-1	3,741	-0.03%
2020/08/20	1	37.50	41	36.80	36.05	-40	4,025	-0.99%
2020/08/19	0	0.00	5	38.90	38.90	-5	4,079	-0.12%
2020/08/18	5	39.05	0	0.00	39.05	5	4,106	0.12%
2020/08/13	0	0.00	2	39.40	39.05	-2	4,247	-0.05%
2020/08/12	1	39.40	1	39.20	39.35	0	4,324	0.00%
2020/08/11	16	39.90	0	0.00	39.65	16	4,471	0.36%
2020/08/10	1	40.15	0	0.00	40.10	1	4,604	0.02%
2020/08/07	5	40.13	0	0.00	40.10	5	4,745	0.11%
2020/08/05	0	0.00	3	41.27	41.20	-3	5,014	-0.06%
2020/08/03	0	0.00	4	40.85	40.85	-4	5,506	-0.07%
2020/07/31	0	0.00	5	41.07	41.15	-5	5,644	-0.09%
2020/07/30	1	40.55	0	0.00	40.90	1	5,952	0.02%
2020/07/29	0	0.00	1	39.10	39.10	-1	6,042	-0.02%
2020/07/28	1	38.75	0	0.00	38.50	1	6,369	0.02%
2020/07/27	5	40.30	5	39.60	39.80	0	6,722	0.00%
2020/07/24	5	40.30	0	0.00	40.05	5	6,856	0.07%
2020/07/23	0	0.00	10	41.05	40.85	-10	6,857	-0.15%
2020/07/22	2	40.48	0	0.00	40.35	2	6,847	0.03%
2020/07/21	0	0.00	10	40.75	40.25	-10	6,835	-0.15%
2020/07/20	10	39.40	2	39.30	39.80	8	6,826	0.12%
2020/07/16	1	40.70	0	0.00	40.10	1	6,830	0.01%
2020/07/15	2	41.10	0	0.00	40.30	2	6,823	0.03%
2020/07/14	1	41.00	0	0.00	40.60	1	6,846	0.01%
2020/07/10	11	40.20	10	40.10	40.10	1	6,865	0.01%
2020/07/08	15	41.75	10	41.73	41.70	5	6,989	0.07%
2020/07/07	15	41.95	10	41.90	42.00	5	6,965	0.07%
2020/07/06	0	0.00	15	41.88	41.75	-15	6,931	-0.22%
2020/07/03	3	40.87	0	0.00	40.90	3	6,929	0.04%
2020/07/02	12	41.46	0	0.00	41.15	12	6,967	0.17%
2020/06/30	16	41.84	2	42.00	41.85	14	6,845	0.20%
2020/06/29	2	43.00	0	0.00	42.90	2	6,765	0.03%
2020/06/19	5	42.80	0	0.00	42.85	5	6,669	0.07%
2020/06/18	1	43.00	0	0.00	42.85	1	6,667	0.01%
2020/06/09	0	0.00	7	42.69	42.30	-7	6,697	-0.10%
2020/06/04	8	42.52	5	42.35	42.65	3	6,762	0.04%
2020/06/03	1	42.00	0	0.00	41.90	1	6,728	0.01%
2020/05/29	2	40.90	0	0.00	40.95	2	6,863	0.03%
2020/05/27	1	42.60	0	0.00	41.85	1	6,848	0.01%
2020/05/18	0	0.00	265	40.00	40.20	-265	6,592	-4.02%	大賣/鉅額交易
2020/05/15	435	42.20	170	41.63	41.90	265	6,449	4.11%	大買/大賣/鉅額交易
2020/05/11	2	44.00	11	44.20	44.20	-9	5,978	-0.15%
2020/05/08	2	42.60	0	0.00	42.30	2	5,640	0.04%
2020/05/07	3	42.25	3	42.45	42.30	0	5,486	0.00%
2020/05/06	24	42.30	31	42.55	41.75	-7	5,362	-0.13%
2020/05/05	0	0.00	1	41.40	40.80	-1	5,071	-0.02%
2020/05/04	2	41.15	1	41.05	41.50	1	4,899	0.02%
2020/04/30	1	40.30	15	39.02	40.50	-14	4,660	-0.30%
2020/04/27	0	0.00	5	35.20	35.25	-5	4,465	-0.11%
2020/04/22	0	0.00	10	34.00	34.05	-10	4,453	-0.22%
2020/04/21	0	0.00	15	34.27	33.60	-15	4,466	-0.34%
2020/04/17	0	0.00	1	35.55	34.75	-1	4,584	-0.02%
2020/04/15	12	35.34	2	35.38	35.20	10	4,612	0.22%
2020/04/14	0	0.00	11	35.37	35.40	-11	4,612	-0.24%
2020/04/13	24	35.23	0	0.00	34.80	24	4,589	0.52%
2020/04/10	0	0.00	4	33.10	33.30	-4	4,513	-0.09%
2020/04/09	10	33.30	25	33.61	33.00	-15	4,571	-0.33%
2020/04/08	39	32.77	14	33.81	33.50	25	4,574	0.55%
2020/04/07	14	31.43	21	32.87	32.90	-7	4,500	-0.16%
2020/04/06	5	30.30	1	30.15	30.50	4	4,421	0.09%
2020/04/01	0	0.00	2	30.30	30.30	-2	4,431	-0.05%
2020/03/31	4	30.18	0	0.00	29.80	4	4,456	0.09%
2020/03/27	5	30.65	5	30.30	30.20	0	4,543	0.00%
2020/03/20	0	0.00	5	28.60	28.60	-5	5,173	-0.10%
2020/03/19	5	26.45	0	0.00	26.45	5	5,391	0.09%
2020/03/17	0	0.00	30	29.00	29.90	-30	5,549	-0.54%
2020/03/13	5	30.90	0	0.00	31.95	5	5,565	0.09%
2020/03/12	10	34.25	1,000	34.29	34.30	-990	5,506	-17.98%	大賣/鉅額交易
2020/03/11	0	0.00	6	38.08	38.05	-6	5,468	-0.11%
2020/03/10	2	37.25	0	0.00	38.55	2	5,761	0.03%
2020/03/09	0	0.00	3	38.62	38.00	-3	5,901	-0.05%
2020/03/06	1	39.80	0	0.00	39.70	1	5,920	0.02%
2020/03/05	33	39.60	6	39.07	39.65	27	6,003	0.45%
2020/03/04	6	38.16	1	38.30	38.40	5	6,457	0.08%
2020/03/03	1,000	38.59	0	0.00	38.30	1,000	6,684	14.96%	大買/鉅額交易
2020/02/27	2	38.25	0	0.00	37.00	2	6,860	0.03%
2020/02/26	0	0.00	5	39.25	39.30	-5	6,803	-0.07%
2020/02/24	0	0.00	1	38.80	39.15	-1	6,759	-0.01%
2020/02/21	0	0.00	31	38.96	38.95	-31	6,745	-0.46%
2020/02/18	0	0.00	2	38.15	38.05	-2	6,686	-0.03%
2020/02/17	4	38.60	194	38.04	38.60	-190	6,701	-2.84%	大賣/鉅額交易
2020/02/13	15	38.30	0	0.00	37.70	15	6,723	0.22%
2020/02/12	0	0.00	6	38.41	38.30	-6	6,714	-0.09%
2020/02/11	200	37.45	0	0.00	37.65	200	6,756	2.96%	大買/鉅額交易
2020/02/03	0	0.00	7	33.06	33.40	-7	7,678	-0.09%
2020/01/31	19	38.68	0	0.00	36.45	19	7,587	0.25%
2020/01/30	4	38.59	1	38.55	38.45	3	7,532	0.04%
2020/01/20	0	0.00	1	42.85	42.70	-1	7,534	-0.01%
2020/01/17	10	43.10	0	0.00	43.00	10	7,589	0.13%
2020/01/15	0	0.00	10	43.75	43.35	-10	7,873	-0.13%
2020/01/14	1	44.20	0	0.00	43.75	1	8,146	0.01%
2020/01/13	10	43.10	0	0.00	43.40	10	8,108	0.12%
2020/01/08	0	0.00	10	42.96	43.15	-10	8,102	-0.12%
2020/01/07	9	43.40	4	42.65	43.10	5	8,246	0.06%
2020/01/03	3	42.20	0	0.00	42.80	3	8,271	0.04%
2020/01/02	8	43.06	0	0.00	43.10	8	8,253	0.10%
2019/12/30	1	42.60	0	0.00	42.55	1	8,401	0.01%
2019/12/26	0	0.00	10	42.65	42.20	-10	8,527	-0.12%
2019/12/24	12	41.64	10	41.45	41.45	2	8,942	0.02%
2019/12/23	11	42.24	6	42.00	41.95	5	8,962	0.06%
2019/12/20	0	0.00	10	42.32	42.60	-10	9,107	-0.11%
2019/12/19	1	43.00	4	42.45	42.75	-3	9,700	-0.03%
2019/12/18	9	43.22	40	42.97	42.60	-31	10,083	-0.31%
2019/12/17	26	44.84	630	44.87	44.25	-604	10,305	-5.86%	大賣/鉅額交易
2019/12/16	23	46.50	14	46.37	46.80	9	10,013	0.09%
2019/12/13	5	44.68	19	45.62	45.30	-14	9,961	-0.14%
2019/12/12	19	45.09	2	44.85	44.85	17	10,269	0.17%
2019/12/11	4	45.45	0	0.00	45.30	4	10,281	0.04%
2019/12/10	7	44.64	50	44.20	45.00	-43	10,391	-0.41%
2019/12/09	17	45.32	0	0.00	45.00	17	10,420	0.16%
2019/12/06	0	0.00	15	45.43	45.30	-15	10,519	-0.14%
2019/12/05	73	46.61	10	46.13	45.40	63	10,532	0.60%
2019/12/04	10	44.94	5	45.00	45.25	5	10,426	0.05%
2019/12/03	0	0.00	6	44.50	44.50	-6	10,636	-0.06%
2019/12/02	1	44.90	0	0.00	44.85	1	10,677	0.01%
2019/11/29	6	45.44	31	45.19	44.40	-25	10,682	-0.23%
2019/11/28	35	43.20	260	44.00	43.90	-225	10,301	-2.18%	大賣/鉅額交易
2019/11/27	555	42.75	0	0.00	42.60	555	10,422	5.33%	大買/鉅額交易
2019/11/26	63	42.57	21	41.95	43.00	42	10,526	0.40%
2019/11/25	10	41.35	1	41.55	41.25	9	10,621	0.08%
2019/11/22	10	41.10	0	0.00	41.00	10	11,289	0.09%
2019/11/20	1	40.55	0	0.00	40.60	1	11,769	0.01%
2019/11/18	5	41.10	0	0.00	41.05	5	12,160	0.04%
2019/11/15	0	0.00	1	41.05	40.90	-1	12,388	-0.01%
2019/11/14	1	40.55	0	0.00	40.65	1	12,744	0.01%
2019/11/07	1	40.40	5	40.21	40.60	-4	14,552	-0.03%
2019/11/06	0	0.00	16	44.65	42.00	-16	14,468	-0.11%
2019/11/05	27	45.24	4	45.11	45.30	23	14,132	0.16%
2019/11/04	0	0.00	1	43.60	43.50	-1	13,749	-0.01%
2019/10/31	0	0.00	5	43.65	43.35	-5	13,704	-0.04%
2019/10/30	0	0.00	1	43.20	43.65	-1	13,699	-0.01%
2019/10/29	101	43.72	621	43.00	42.80	-520	13,673	-3.80%	大買/大賣/鉅額交易
2019/10/28	517	44.24	4	44.01	43.85	513	13,617	3.77%	大買/鉅額交易
2019/10/25	2	43.15	0	0.00	43.15	2	13,563	0.01%
2019/10/24	9	44.41	6	44.12	44.10	3	13,517	0.02%
2019/10/23	8	44.63	15	44.53	44.35	-7	13,520	-0.05%
2019/10/22	11	43.15	20	43.30	44.10	-9	13,312	-0.07%
2019/10/21	6	42.58	1	42.70	42.75	5	13,039	0.04%
2019/10/16	3	42.80	0	0.00	42.00	3	12,920	0.02%
2019/10/15	2	42.55	1	41.65	42.45	1	12,807	0.01%
2019/10/14	10	41.30	0	0.00	41.15	10	12,605	0.08%
2019/10/08	11	41.33	10	41.65	41.25	1	12,425	0.01%
2019/10/07	2	42.00	254	41.70	42.00	-252	12,362	-2.04%	大賣/鉅額交易
2019/10/04	0	0.00	434	41.31	41.00	-434	12,222	-3.55%	大賣/鉅額交易
2019/10/02	0	0.00	70	42.34	42.40	-70	12,070	-0.58%
2019/10/01	1	41.10	13	40.68	41.00	-12	11,963	-0.10%
2019/09/27	6	40.73	1,000	40.85	40.60	-994	11,886	-8.36%	大賣/鉅額交易
2019/09/26	0	0.00	2	43.40	43.50	-2	11,505	-0.02%
2019/09/25	5	43.25	5	43.28	43.20	0	11,442	0.00%
2019/09/24	13	45.45	12	44.33	43.45	1	11,299	0.01%
2019/09/23	336	47.14	249	47.54	46.80	87	10,695	0.81%	大買/大賣/
2019/09/20	358	48.01	150	47.78	48.60	208	10,293	2.02%	大買/大賣/鉅額交易
2019/09/19	6	46.68	8	46.69	46.90	-2	9,803	-0.02%
2019/09/18	4	46.63	16	47.78	46.55	-12	9,709	-0.12%
2019/09/17	14	47.29	263	47.28	47.10	-249	9,484	-2.63%	大賣/鉅額交易
2019/09/16	16	46.00	9	46.22	46.50	7	9,039	0.08%
2019/09/12	9	46.06	0	0.00	46.35	9	8,913	0.10%
2019/09/11	2	45.55	300	45.38	45.20	-298	8,751	-3.41%	大賣/鉅額交易
2019/09/10	5	44.85	25	45.26	45.30	-20	8,666	-0.23%
2019/09/09	0	0.00	100	46.37	46.50	-100	8,491	-1.18%
2019/09/06	171	47.40	15	46.32	46.30	156	8,432	1.85%	大買/鉅額交易
2019/09/05	138	47.14	8	46.09	46.70	130	8,273	1.57%	大買/鉅額交易
2019/09/04	1	45.00	102	44.66	45.25	-101	7,862	-1.28%	大賣/鉅額交易
2019/09/03	1	45.50	48	45.41	45.05	-47	7,723	-0.61%
2019/09/02	10	44.23	3	43.98	44.50	7	7,511	0.09%
2019/08/30	27	43.53	164	46.33	43.20	-137	7,313	-1.87%	大賣/鉅額交易
2019/08/29	54	46.85	19	47.05	46.80	35	6,927	0.51%
2019/08/28	9	46.76	0	0.00	46.30	9	6,709	0.13%
2019/08/27	258	46.49	68	46.13	46.50	190	6,414	2.96%	大買/鉅額交易
2019/08/26	52	43.35	5	43.25	43.55	47	5,719	0.82%
2019/08/23	45	43.37	26	43.71	42.95	19	5,531	0.34%
2019/08/22	1	42.95	152	42.32	42.30	-151	5,193	-2.91%	大賣/鉅額交易
2019/08/21	6	42.13	19	42.25	42.00	-13	4,975	-0.26%
2019/08/20	66	42.23	38	42.13	40.80	28	4,749	0.59%
2019/08/19	110	43.16	17	43.58	42.30	93	4,500	2.07%	大買/
2019/08/16	50	41.96	2	42.30	41.75	48	4,112	1.17%
2019/08/15	784	41.36	33	41.80	41.80	751	3,876	19.37%	大買/鉅額交易
2019/08/14	32	40.92	29	40.03	41.50	3	3,444	0.09%
2019/08/13	634	38.67	36	38.66	38.20	598	2,872	20.82%	大買/鉅額交易
2019/08/12	15	36.83	20	35.58	38.10	-5	2,255	-0.22%
2019/08/08	177	34.26	138	34.80	34.65	39	2,010	1.94%	大買/大賣/
2019/08/07	1	33.50	2	33.65	33.65	-1	1,853	-0.05%
2019/08/01	5	34.10	16	33.18	33.40	-11	1,744	-0.63%
2019/07/31	10	33.30	0	0.00	33.35	10	1,681	0.59%
2019/07/26	0	0.00	1	32.95	33.10	-1	1,575	-0.06%
2019/07/25	260	33.04	261	32.76	32.75	-1	1,546	-0.06%	大買/大賣/
2019/07/12	0	0.00	10	30.95	30.95	-10	1,615	-0.62%
2019/07/11	0	0.00	2	30.90	30.85	-2	1,647	-0.12%
2019/07/08	10	30.90	0	0.00	30.90	10	1,820	0.55%
2019/07/02	10	31.40	11	31.59	31.50	-1	2,063	-0.05%
2019/07/01	20	30.63	20	31.10	31.45	0	2,088	0.00%
2019/06/27	1	32.50	0	0.00	32.60	1	2,417	0.04%
2019/05/09	0	0.00	7	30.54	30.35	-7	3,760	-0.19%
2019/05/08	0	0.00	5	31.43	31.30	-5	3,748	-0.13%
2019/05/07	0	0.00	11	31.85	31.85	-11	3,774	-0.29%
2019/05/03	0	0.00	6	33.00	32.90	-6	3,807	-0.16%
2019/05/02	0	0.00	9	32.89	33.00	-9	3,818	-0.24%
2019/04/23	3	34.30	0	0.00	34.40	3	4,004	0.07%
2019/04/22	5	35.06	0	0.00	34.55	5	4,007	0.12%
2019/04/18	10	34.52	2	34.70	33.85	8	4,000	0.20%
2019/04/17	10	34.49	0	0.00	34.50	10	3,983	0.25%
2019/04/16	10	34.49	1	34.50	34.90	9	4,021	0.22%
2019/04/09	0	0.00	1	34.80	34.35	-1	3,879	-0.03%
2019/04/08	1	33.75	0	0.00	34.00	1	3,761	0.03%
2019/04/02	2	35.35	1	35.05	34.55	1	3,618	0.03%
2019/03/29	1	33.20	0	0.00	33.30	1	3,274	0.03%
2019/03/15	1	31.80	0	0.00	31.75	1	3,052	0.03%
2019/02/27	1	31.90	3	31.45	32.50	-2	3,436	-0.06%
2019/02/26	2	32.90	5	32.27	32.55	-3	3,339	-0.09%
2019/02/19	0	0.00	10	30.70	30.60	-10	2,943	-0.34%
2019/02/15	9	31.36	5	30.88	31.00	4	2,918	0.14%
2019/02/14	1	31.30	0	0.00	31.20	1	2,878	0.03%
2019/02/12	5	30.47	0	0.00	30.60	5	2,821	0.18%
2019/02/11	10	30.80	10	31.08	30.70	0	2,757	0.00%
2019/01/25	0	0.00	1	29.95	30.05	-1	2,701	-0.04%
2019/01/21	0	0.00	2	30.25	30.05	-2	2,591	-0.08%
2019/01/17	0	0.00	3	29.30	29.15	-3	2,491	-0.12%
2019/01/16	3	28.45	0	0.00	29.55	3	2,448	0.12%
2019/01/11	1	28.20	1	28.35	28.30	0	2,327	0.00%
2018/12/28	2	28.10	0	0.00	28.05	2	2,188	0.09%
2018/12/20	0	0.00	3	28.63	28.30	-3	2,195	-0.14%
2018/12/19	1	28.35	0	0.00	29.30	1	2,155	0.05%
2018/12/17	0	0.00	2	28.60	28.55	-2	2,123	-0.09%
2018/12/14	1	28.90	0	0.00	29.15	1	2,147	0.05%
2018/12/13	1	29.60	5	29.64	29.15	-4	2,214	-0.18%
2018/12/12	6	29.80	1	29.85	30.00	5	2,202	0.23%
2018/12/11	2	28.20	0	0.00	28.90	2	2,113	0.09%
2018/12/06	0	0.00	1	29.60	29.10	-1	2,101	-0.05%
2018/12/05	1	30.85	1	30.65	30.70	0	2,055	0.00%
2018/12/04	0	0.00	1	31.65	31.95	-1	2,034	-0.05%
2018/12/03	1	30.60	0	0.00	30.90	1	1,987	0.05%
2018/11/30	0	0.00	5	29.75	30.00	-5	1,923	-0.26%
2018/11/28	5	28.85	31	29.01	29.40	-26	1,809	-1.44%
2018/11/27	0	0.00	1	28.65	28.85	-1	1,772	-0.06%
2018/11/22	0	0.00	1	28.20	28.00	-1	1,724	-0.06%
2018/11/21	0	0.00	1	28.25	28.30	-1	1,742	-0.06%
2018/11/20	3	28.45	1	28.50	28.40	2	1,737	0.12%
2018/11/19	0	0.00	2	28.78	29.00	-2	1,710	-0.12%
2018/11/16	1	27.65	0	0.00	27.85	1	1,652	0.06%
2018/11/15	2	27.33	0	0.00	27.30	2	1,647	0.12%
2018/11/14	12	28.03	1	27.75	27.70	11	1,647	0.67%
2018/11/13	0	0.00	2	27.80	28.05	-2	1,671	-0.12%
2018/11/12	22	28.64	0	0.00	28.35	22	1,689	1.30%
2018/11/09	1	27.30	0	0.00	27.30	1	1,623	0.06%
2018/11/07	1	26.95	1	27.20	27.20	0	1,643	0.00%
2018/10/15	1	25.80	0	0.00	25.60	1	1,914	0.05%
2018/10/12	2	25.75	0	0.00	25.60	2	1,912	0.10%
2018/10/11	1	25.75	0	0.00	25.75	1	1,897	0.05%
2018/10/08	0	0.00	1	29.00	29.10	-1	1,885	-0.05%
2018/10/03	0	0.00	1	31.80	31.60	-1	1,883	-0.05%
2018/10/01	1	32.25	0	0.00	32.45	1	1,906	0.05%
2018/09/27	1	32.00	0	0.00	31.85	1	1,955	0.05%
2018/09/19	30	33.25	0	0.00	32.60	30	2,034	1.47%
2018/09/14	0	0.00	30	30.83	32.80	-30	2,040	-1.47%
2018/09/10	0	0.00	2	29.20	28.40	-2	2,006	-0.10%
2018/09/05	1	33.00	0	0.00	32.70	1	2,066	0.05%
2018/08/29	2	33.28	2	33.68	33.15	0	2,396	0.00%
2018/08/13	7	33.09	7	34.67	32.60	0	2,627	0.00%
2018/08/06	0	0.00	0.5	38.00	38.00	-0.5	2,584	-0.02%
2018/07/31	0	0.00	1	38.65	38.65	-1	2,586	-0.04%
2018/07/26	2	38.05	0	0.00	38.05	2	2,625	0.08%
2018/07/24	3	37.93	5	37.80	38.00	-2	2,620	-0.08%
2018/07/18	8	38.25	10	38.12	37.70	-2	2,699	-0.07%
2018/07/17	10	38.26	11	38.26	38.00	-1	2,771	-0.04%
2018/07/12	0	0.00	2	37.80	37.55	-2	2,835	-0.07%
2018/07/10	0	0.00	10	37.90	37.75	-10	2,944	-0.34%
2018/07/04	0	0.00	5	37.55	37.30	-5	3,275	-0.15%
2018/07/02	0	0.00	3	37.40	37.25	-3	3,281	-0.09%
2018/06/29	0	0.00	4	37.95	37.60	-4	3,293	-0.12%
2018/06/27	3	40.85	1	40.50	40.35	2	3,296	0.06%
2018/06/26	10	40.35	0	0.00	40.20	10	3,309	0.30%
2018/06/25	0	0.00	22	41.77	41.25	-22	3,337	-0.66%
2018/06/22	12	40.79	0	0.00	41.05	12	3,324	0.36%
2018/06/21	5	41.70	1	41.35	41.40	4	3,325	0.12%
2018/06/20	10	40.90	12	40.82	40.85	-2	3,344	-0.06%
2018/06/19	5	41.70	10	41.80	41.50	-5	3,344	-0.15%
2018/06/15	0	0.00	10	42.00	42.25	-10	3,341	-0.30%
2018/06/14	0	0.00	10	41.90	41.65	-10	3,314	-0.30%
2018/06/13	15	41.80	0	0.00	41.45	15	3,282	0.46%
2018/06/12	10	42.72	11	42.85	42.20	-1	3,249	-0.03%
2018/06/11	0	0.00	1	41.10	41.50	-1	3,079	-0.03%
2018/06/08	13	40.51	0	0.00	40.60	13	3,144	0.41%
2018/06/07	5	41.05	6	41.15	40.65	-1	3,184	-0.03%
2018/06/06	2	40.45	1	40.65	40.70	1	3,253	0.03%
2018/06/05	10	40.50	0	0.00	40.05	10	3,324	0.30%
2018/05/31	0	0.00	4	39.45	39.85	-4	3,334	-0.12%
2018/05/30	4	39.05	0	0.00	38.85	4	3,286	0.12%
2018/05/25	0	0.00	2	39.38	39.20	-2	3,448	-0.06%
2018/05/22	0	0.00	3	39.10	39.00	-3	3,449	-0.09%
2018/05/21	0	0.00	1.5	39.07	39.10	-1.5	3,453	-0.04%
2018/05/14	0	0.00	1	38.40	38.40	-1	3,649	-0.03%
2018/05/11	1	38.55	0	0.00	38.50	1	3,703	0.03%
2018/05/10	5	39.60	7	39.07	39.05	-2	3,711	-0.05%
2018/05/08	0	0.00	1.8	37.98	37.85	-1.8	3,789	-0.05%
2018/05/04	2	38.33	1	38.00	38.15	1	3,982	0.03%
2018/05/03	1	38.30	1	38.15	38.15	0	4,055	0.00%
2018/05/02	2	38.95	1	39.10	38.85	1	4,171	0.02%
2018/04/27	0	0.00	1	39.20	39.10	-1	4,217	-0.02%
2018/04/26	1	39.10	1	39.85	39.00	0	4,253	0.00%
2018/04/24	1	39.70	3	40.02	39.55	-2	4,371	-0.05%
2018/04/23	1	42.20	1	41.50	41.25	0	4,359	0.00%
2018/04/20	1	43.10	0	0.00	43.10	1	4,368	0.02%
2018/04/19	1	43.25	1	43.10	43.10	0	4,430	0.00%
2018/04/18	1	42.85	3	42.85	42.85	-2	4,569	-0.04%
2018/04/17	2	43.25	1	43.60	42.65	1	4,625	0.02%
2018/04/16	0	0.00	20	43.80	43.40	-20	4,656	-0.43%
2018/04/13	4	44.18	9	44.61	43.95	-5	4,860	-0.10%
2018/04/12	2	42.00	0	0.00	42.30	2	5,110	0.04%
2018/04/10	3	41.10	6	41.63	41.00	-3	5,359	-0.06%
2018/04/09	6	41.55	0	0.00	41.30	6	5,461	0.11%
2018/04/03	2	42.65	3	42.70	42.50	-1	5,469	-0.02%
2018/04/02	0	0.00	2	43.30	43.15	-2	5,508	-0.04%
2018/03/31	3	43.37	5	43.49	43.35	-2	5,627	-0.04%
2018/03/28	0	0.00	1	43.30	43.05	-1	5,779	-0.02%
2018/03/26	1	41.60	0	0.00	41.75	1	5,918	0.02%
2018/03/23	1	41.25	0	0.00	41.20	1	5,934	0.02%
2018/03/22	0	0.00	3	42.35	42.25	-3	5,938	-0.05%
2018/03/15	0	0.00	14	42.85	42.95	-14	6,249	-0.22%
2018/03/14	14	43.86	1	43.50	43.25	13	6,329	0.21%
2018/03/13	77	43.13	80	43.49	43.55	-3	6,380	-0.05%
2018/03/12	2	43.30	120	43.71	43.25	-118	6,518	-1.81%	大賣/鉅額交易
2018/03/09	133	43.29	50	43.17	43.20	83	6,528	1.27%	大買/
2018/03/07	42	42.50	0	0.00	42.45	42	6,481	0.65%
2018/03/06	0	0.00	3	42.40	42.20	-3	6,567	-0.05%
2018/03/02	0	0.00	2	43.50	43.20	-2	6,704	-0.03%
2018/02/23	3	41.90	4	41.80	41.60	-1	6,778	-0.01%
2018/02/09	1	38.05	0	0.00	39.45	1	6,936	0.01%
2018/02/08	3	39.87	3	39.90	39.80	0	6,955	0.00%
2018/02/07	4	41.70	0	0.00	41.30	4	7,144	0.06%
2018/02/06	5	41.95	25	40.54	40.50	-20	7,439	-0.27%
2018/02/05	6	43.06	0	0.00	43.70	6	7,371	0.08%
2018/02/01	3	44.05	3	44.55	43.60	0	7,484	0.00%
2018/01/30	2	43.73	0	0.00	43.65	2	7,710	0.03%
2018/01/29	4	44.19	1	44.35	43.60	3	7,968	0.04%
2018/01/25	6	43.28	3	43.47	43.05	3	8,232	0.04%
2018/01/23	0	0.00	2	42.15	42.15	-2	8,480	-0.02%
2018/01/19	3	42.03	0	0.00	41.70	3	9,081	0.03%
2018/01/18	4	42.99	0	0.00	42.50	4	9,067	0.04%
2018/01/16	1	43.20	0	0.00	43.10	1	9,125	0.01%
2018/01/15	0	0.00	10	44.35	44.00	-10	9,125	-0.11%
2018/01/12	11	44.60	7	44.43	44.60	4	9,108	0.04%
2018/01/11	0	0.00	1	44.25	43.35	-1	9,218	-0.01%
2018/01/10	0	0.00	55	43.99	43.65	-55	9,373	-0.59%
2018/01/09	64	44.36	122	45.30	44.05	-58	9,536	-0.61%	大賣/
2018/01/08	168	45.18	8	44.69	44.90	160	9,404	1.70%	大買/鉅額交易
2018/01/05	12	42.84	2	43.15	42.80	10	8,875	0.11%
2018/01/03	5	42.30	5	42.45	41.75	0	8,915	0.00%