金居 (8358)-元大-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
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337張
產業
上櫃電子零組件類股
937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－元大-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

元大-信義券商分點個股進出
元大-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
2024/05/03	1.1	65.29	0	0.00	65.40	1.1	4,789	0.02%
2024/05/02	375	65.34	0	0.00	65.80	375	4,674	8.02%	大買/鉅額交易
2024/04/30	80	65.40	1	65.30	65.30	79	4,648	1.70%
2024/04/29	310	65.43	41	65.89	65.90	269	4,610	5.83%	大買/鉅額交易
2024/04/26	42	64.98	4	65.05	64.60	38	4,595	0.83%
2024/04/25	2	62.40	2	63.20	62.50	0	4,516	0.00%
2024/04/24	2	62.10	0.2	61.83	63.00	1.8	4,488	0.04%
2024/04/23	0.2	59.97	0	0.00	60.00	0.2	4,476	0.00%
2024/04/22	0	0.00	11.3	62.69	59.90	-11.3	4,457	-0.25%
2024/04/19	2	64.30	52	61.53	62.30	-50	4,411	-1.13%
2024/04/18	0	0.00	2.1	64.24	64.10	-2.1	4,358	-0.05%
2024/04/17	0	64.74	0	0.00	64.40	0	4,311	0.00%
2024/04/16	2	64.20	11	63.53	62.50	-9	4,254	-0.21%
2024/04/15	3.1	66.27	0.1	66.00	65.30	3	4,169	0.07%
2024/04/12	11.1	68.95	8.1	69.25	67.20	3	3,954	0.08%
2024/04/11	2	67.75	32.1	67.64	67.20	-30.1	3,653	-0.82%
2024/04/10	66	66.57	1	66.03	66.00	65	3,458	1.88%
2024/04/09	8.1	68.49	10.1	68.02	66.80	-2.1	3,309	-0.06%
2024/04/08	1.2	65.53	1.3	65.48	65.50	-0.1	2,837	0.00%
2024/04/03	0.3	63.91	0	0.00	64.20	0.3	2,583	0.01%
2024/04/02	34.9	64.25	15.3	64.74	64.20	19.6	2,408	0.81%
2024/04/01	12.1	62.87	8	61.56	62.70	4.1	1,963	0.21%
2024/03/29	0	0.00	3	59.37	59.50	-3	1,748	-0.17%
2024/03/28	1	58.40	0	0.00	58.30	1	1,710	0.06%
2024/03/26	1	59.10	0	0.00	57.50	1	1,692	0.06%
2024/03/22	0	59.40	0	0.00	59.40	0	1,714	0.00%
2024/03/21	0.1	59.20	0	0.00	59.30	0.1	1,729	0.00%
2024/03/19	0	0.00	2	58.40	58.60	-2	1,680	-0.12%
2024/03/18	0	0.00	4	57.95	58.10	-4	1,690	-0.24%
2024/03/11	0	57.40	0	0.00	57.50	0	1,795	0.00%
2024/03/08	1	56.70	0	0.00	56.60	1	1,805	0.06%
2024/03/07	0.1	58.78	0	0.00	58.30	0.1	1,794	0.00%
2024/03/06	0	0.00	1	59.50	59.20	-1	1,827	-0.05%
2024/03/05	0.1	59.04	0	0.00	58.80	0.1	1,897	0.00%
2024/03/01	0	59.33	0	0.00	59.10	0	1,951	0.00%
2024/02/29	1	59.20	11	59.33	59.20	-10	1,970	-0.51%
2024/02/27	0	61.10	0	0.00	59.50	0	2,005	0.00%
2024/02/23	0	59.90	1	61.00	59.90	-1	2,196	-0.04%
2024/02/22	0	60.95	0	0.00	60.70	0	2,216	0.00%
2024/02/19	0	63.00	0	0.00	62.50	0	2,263	0.00%
2024/02/16	1	63.40	1	64.00	63.50	0	2,226	0.00%
2024/02/15	6	59.10	1	59.00	58.90	5	2,041	0.24%
2024/02/05	11.1	59.82	0	0.00	59.70	11.1	2,092	0.53%
2024/02/02	0	59.71	0	0.00	59.20	0	2,110	0.00%
2024/01/26	0	59.70	0	0.00	59.60	0	2,250	0.00%
2024/01/25	0.1	60.18	0	0.00	59.90	0.1	2,295	0.00%
2024/01/23	0	60.45	4	60.30	60.40	-4	2,426	-0.16%
2024/01/22	0	0.00	1	61.00	60.80	-1	2,463	-0.04%
2024/01/19	0	0.00	3	59.33	59.80	-3	2,550	-0.12%
2024/01/18	0	0.00	0	57.90	58.30	0	2,721	0.00%
2024/01/12	0	0.00	1	59.10	59.10	-1	2,944	-0.03%
2024/01/04	1	58.90	0	0.00	58.80	1	3,465	0.03%
2024/01/02	1	60.10	0	0.00	60.00	1	3,834	0.03%
2023/12/27	0	0.00	2	60.80	60.50	-2	4,594	-0.04%
2023/12/21	0	0.00	1	60.70	60.40	-1	4,954	-0.02%
2023/12/19	1	59.80	0	0.00	59.80	1	4,993	0.02%
2023/12/18	0	0.00	1	60.40	60.40	-1	5,035	-0.02%
2023/12/15	0	0.00	2	62.00	61.30	-2	5,077	-0.04%
2023/12/14	0	0.00	3	61.70	61.50	-3	5,173	-0.06%
2023/12/13	3	61.90	0	0.00	61.80	3	5,302	0.06%
2023/12/11	0	0.00	0.1	61.30	61.90	-0.1	5,553	0.00%
2023/12/08	0.1	61.80	0	0.00	61.80	0.1	5,619	0.00%
2023/12/07	0	62.50	1	62.80	61.60	-1	5,764	-0.02%
2023/12/06	1	62.40	2	62.05	62.50	-1	5,971	-0.02%
2023/12/01	0	0.00	3	62.73	62.60	-3	6,619	-0.05%
2023/11/29	3	61.70	0	0.00	61.50	3	7,551	0.04%
2023/11/24	0	0.00	7	60.91	60.80	-7	8,809	-0.08%
2023/11/23	3	62.90	2	61.70	61.50	1	8,993	0.01%
2023/11/22	0	0.00	1	60.80	60.80	-1	8,851	-0.01%
2023/11/21	4	61.03	0	0.00	60.40	4	8,887	0.05%
2023/11/20	2	60.50	3	60.73	60.80	-1	8,988	-0.01%
2023/11/17	4	58.95	1	58.90	59.10	3	9,095	0.03%
2023/11/15	0	0.00	3	59.80	59.30	-3	9,508	-0.03%
2023/11/14	2	59.25	1	59.40	59.90	1	9,725	0.01%
2023/11/13	6	59.57	7	59.94	59.20	-1	10,039	-0.01%
2023/11/08	10	61.30	0	0.00	60.80	10	10,744	0.09%
2023/11/07	1	61.40	0	0.00	61.10	1	10,764	0.01%
2023/11/06	0	0.00	5	61.76	62.10	-5	10,844	-0.05%
2023/10/31	1	58.92	5	61.12	58.40	-4	11,027	-0.04%
2023/10/30	2	60.95	1	61.40	60.90	1	11,180	0.01%
2023/10/27	8	60.81	0	0.00	60.20	8	11,313	0.07%
2023/10/26	3.1	61.12	0	0.00	61.10	3.1	11,743	0.03%
2023/10/25	0	0.00	1	65.60	65.00	-1	12,206	-0.01%
2023/10/24	15	63.11	14	63.71	64.20	1	12,992	0.01%
2023/10/23	1	63.70	2	64.70	63.00	-1	13,942	-0.01%
2023/10/20	19	61.82	17	62.83	63.00	2	14,815	0.01%
2023/10/18	16.1	66.09	11	64.07	64.00	5.1	14,777	0.03%
2023/10/17	2	67.61	2	68.30	67.20	0	14,792	0.00%
2023/10/16	0	0.00	2	67.25	67.10	-2	14,788	-0.01%
2023/10/12	7	68.69	3	68.50	68.70	4	14,865	0.03%
2023/10/11	12.1	68.81	13	67.96	67.20	-0.9	14,932	-0.01%
2023/10/06	0.1	67.50	0	0.00	67.50	0.1	14,829	0.00%
2023/10/05	13.1	68.27	13	68.26	68.10	0.1	14,942	0.00%
2023/10/04	8	67.83	10	68.53	68.40	-2	14,858	-0.01%
2023/10/03	16	67.45	27	68.45	68.40	-11	14,680	-0.07%
2023/10/02	1	66.30	0	0.00	66.90	1	14,427	0.01%
2023/09/28	0	0.00	10	61.90	61.80	-10	14,264	-0.07%
2023/09/26	11	62.87	2	63.20	61.60	9	14,382	0.06%
2023/09/25	11	63.13	10	63.50	63.10	1	14,459	0.01%
2023/09/22	0	0.00	3	63.17	63.20	-3	14,466	-0.02%
2023/09/20	3	62.00	1	62.60	61.70	2	14,478	0.01%
2023/09/19	3	62.77	0	0.00	62.40	3	14,567	0.02%
2023/09/18	3	64.17	0	0.00	64.00	3	14,654	0.02%
2023/09/15	14	67.26	12	66.88	66.60	2	15,118	0.01%
2023/09/14	0	0.00	1	66.40	66.80	-1	15,209	-0.01%
2023/09/13	0	0.00	1	64.80	65.00	-1	15,083	-0.01%
2023/09/12	2	65.15	3	65.40	65.20	-1	15,044	-0.01%
2023/09/11	10	66.46	13	66.20	65.00	-3	14,948	-0.02%
2023/09/08	11	68.32	22	68.58	68.40	-11	14,761	-0.07%
2023/09/07	20	69.31	11	68.52	69.00	9	14,747	0.06%
2023/09/06	28	70.46	17	69.96	69.80	11	14,736	0.07%
2023/09/05	19	70.52	37.1	70.71	70.60	-18.1	14,622	-0.12%
2023/09/04	26	67.88	24	68.38	68.10	2	13,907	0.01%
2023/09/01	13	68.22	12	66.68	66.30	1	13,906	0.01%
2023/08/31	18	68.59	13.3	69.27	68.80	4.8	14,025	0.03%
2023/08/30	9.1	68.13	10.1	68.37	68.30	-1	13,475	-0.01%
2023/08/29	11	63.17	141	65.01	66.40	-130	13,009	-1.00%	大賣/鉅額交易
2023/08/28	60	63.30	9	63.59	63.40	51	12,798	0.40%
2023/08/25	120	64.30	51	64.35	64.30	69	12,830	0.54%	大買/
2023/08/24	1	64.10	2	65.20	64.50	-1	12,777	-0.01%
2023/08/23	37	65.36	31	65.71	64.60	6	12,668	0.05%
2023/08/22	1	65.30	0	0.00	64.50	1	12,588	0.01%
2023/08/21	2	64.75	3	65.47	65.80	-1	12,422	-0.01%
2023/08/18	126	65.86	126	64.30	64.20	0	12,213	0.00%	大買/大賣/
2023/08/17	97	64.51	93	65.04	65.60	4	12,012	0.03%
2023/08/16	155	64.58	166	63.41	64.50	-11	11,781	-0.09%	大買/大賣/
2023/08/15	10	57.30	17	60.35	61.90	-7	11,231	-0.06%
2023/08/14	11	56.27	11	56.73	56.30	0	11,076	0.00%
2023/08/11	4	57.88	1	57.90	57.50	3	11,048	0.03%
2023/08/10	5	59.18	1	59.30	58.10	4	11,025	0.04%
2023/08/09	12	61.52	10	60.90	60.90	2	10,926	0.02%
2023/08/08	1	62.90	0	0.00	61.90	1	10,878	0.01%
2023/08/04	31	62.07	1	62.00	62.30	30	10,768	0.28%
2023/08/02	5	63.37	3	65.40	62.70	2	10,710	0.02%
2023/08/01	4	64.15	2	64.60	63.60	2	10,508	0.02%
2023/07/31	131	69.61	117	64.77	64.50	14	10,379	0.13%	大買/大賣/
2023/07/28	182	69.01	191.1	69.30	69.60	-9.1	9,839	-0.09%	大買/大賣/
2023/07/27	298.1	68.18	282	68.88	67.50	16.1	9,214	0.18%	大買/大賣/
2023/07/26	122	67.75	126	68.41	65.80	-4	8,371	-0.05%	大買/大賣/
2023/07/25	241	65.07	261	65.21	66.80	-20	7,406	-0.27%	大買/大賣/
2023/07/24	40	59.80	0	0.00	60.80	40	6,496	0.62%
2023/07/21	0	0.00	3	60.70	60.80	-3	6,468	-0.05%
2023/07/20	10	62.00	6	62.18	61.60	4	6,462	0.06%
2023/07/19	3	60.03	0	0.00	59.70	3	6,335	0.05%
2023/07/18	42	61.24	2	61.05	60.80	40	6,304	0.63%
2023/07/17	24	62.04	21	62.34	62.00	3	6,244	0.05%
2023/07/14	27	62.11	27	62.94	62.00	0	6,194	0.00%
2023/07/13	37	61.61	37	62.01	61.00	0	5,970	0.00%
2023/07/12	31	59.54	41	60.19	60.20	-10	5,784	-0.17%
2023/07/11	20	56.65	23.6	56.99	57.70	-3.6	5,611	-0.06%
2023/07/10	83	56.21	14	56.79	56.00	69	5,591	1.23%
2023/07/07	52	57.95	14	58.43	57.60	38	5,553	0.68%
2023/07/06	2	62.55	8	63.30	62.40	-6	5,441	-0.11%
2023/07/05	1	62.80	5	62.82	63.00	-4	5,368	-0.07%
2023/07/04	10	62.47	2	62.00	62.40	8	5,278	0.15%
2023/07/03	3	62.27	1	62.30	62.30	2	5,211	0.04%
2023/06/30	1	59.80	1	60.30	61.30	0	5,107	0.00%
2023/06/29	17	60.02	0	0.00	60.10	17	5,085	0.33%
2023/06/28	3	60.17	1	61.00	60.00	2	5,085	0.04%
2023/06/27	14	62.01	3	62.00	60.60	11	5,088	0.22%
2023/06/26	19.5	65.10	0	0.00	63.90	19.5	4,952	0.39%
2023/06/21	58	65.15	62	65.44	65.00	-4	4,791	-0.08%
2023/06/20	33	62.12	34	62.09	61.20	-1	4,288	-0.02%
2023/06/19	1	59.80	1	60.00	59.80	0	4,168	0.00%
2023/06/16	1	60.10	2	60.10	60.10	-1	4,175	-0.02%
2023/06/15	1	61.30	2	61.00	61.10	-1	4,216	-0.02%
2023/06/14	5	61.02	13	61.58	60.80	-8	4,207	-0.19%
2023/06/13	3	62.00	1	61.70	61.30	2	4,248	0.05%
2023/06/12	4	61.23	3	61.00	61.80	1	4,180	0.02%
2023/06/09	4	62.35	1.2	63.14	63.30	2.8	4,033	0.07%
2023/06/07	57	61.60	52.1	61.59	61.60	4.9	3,720	0.13%
2023/06/06	12.3	61.69	8	61.40	60.00	4.3	3,521	0.12%
2023/06/05	15	59.30	16	58.44	58.90	-1	3,214	-0.03%
2023/06/02	0	0.00	6	57.78	57.80	-6	3,151	-0.19%
2023/06/01	1	57.20	0	0.00	57.20	1	3,163	0.03%
2023/05/31	16	57.44	20	57.95	57.50	-4	3,194	-0.13%
2023/05/30	0	0.00	2	57.10	56.70	-2	3,152	-0.06%
2023/05/29	15	56.84	29	57.12	56.80	-14	3,218	-0.44%
2023/05/26	5	57.08	4	57.35	56.50	1	3,274	0.03%
2023/05/25	2	57.50	0	0.00	57.30	2	3,341	0.06%
2023/05/24	11	56.80	12	57.18	56.80	-1	3,360	-0.03%
2023/05/23	18	56.80	15	57.60	56.80	3	3,466	0.09%
2023/05/22	6	57.33	0	0.00	57.00	6	3,606	0.17%
2023/05/19	2	54.60	1	55.50	55.10	1	3,623	0.03%
2023/05/18	1	55.00	1	55.10	55.20	0	3,750	0.00%
2023/05/17	0	0.00	0.1	56.00	53.70	-0.1	3,810	0.00%
2023/05/16	1	53.90	2	53.40	53.20	-1	3,850	-0.03%
2023/05/12	2	53.95	0	0.00	54.10	2	4,039	0.05%
2023/05/11	0	0.00	1	53.50	53.50	-1	4,113	-0.02%
2023/05/10	0	0.00	2	54.60	54.70	-2	4,193	-0.05%
2023/05/09	3	55.33	0	0.00	54.80	3	4,288	0.07%
2023/05/08	3	56.07	0	0.00	55.60	3	4,446	0.07%
2023/05/05	1.1	54.86	1	55.20	55.50	0.1	4,475	0.00%
2023/05/03	14	54.00	0	0.00	54.00	14	4,957	0.28%
2023/05/02	0	55.30	0	0.00	55.20	0	5,159	0.00%
2023/04/28	0	0.00	2	54.90	54.80	-2	5,471	-0.04%
2023/04/25	1	53.60	2	53.60	53.70	-1	5,941	-0.02%
2023/04/21	1	55.10	1	55.60	55.20	0	6,131	0.00%
2023/04/20	1	56.30	10	58.60	56.60	-9	6,356	-0.14%
2023/04/19	2	58.80	1	58.90	58.80	1	6,644	0.02%
2023/04/14	0	0.00	1	61.20	60.90	-1	7,381	-0.01%
2023/04/12	100	60.82	0	0.00	60.90	100	7,350	1.36%
2023/04/11	0	0.00	2	60.90	60.60	-2	7,331	-0.03%
2023/04/10	0	0.00	1	61.00	61.40	-1	7,302	-0.01%
2023/04/06	1	60.10	0	0.00	60.00	1	7,270	0.01%
2023/03/30	0	0.00	64	59.89	59.80	-64	7,275	-0.88%
2023/03/29	0	0.00	40	60.00	59.70	-40	7,286	-0.55%
2023/03/28	11	59.33	2	58.85	58.90	9	7,294	0.12%
2023/03/27	0	0.00	8	61.40	60.80	-8	7,256	-0.11%
2023/03/23	62	60.88	3	60.30	59.90	59	7,258	0.81%
2023/03/22	62	61.11	66	61.66	62.00	-4	7,190	-0.06%
2023/03/21	1	59.90	0	0.00	60.10	1	7,257	0.01%
2023/03/20	0	0.00	2	58.50	58.60	-2	7,338	-0.03%
2023/03/17	2	59.80	0	0.00	59.20	2	7,294	0.03%
2023/03/16	36	58.99	66	58.67	58.50	-30	7,311	-0.41%
2023/03/15	44	60.33	13	61.02	60.00	31	7,329	0.42%
2023/03/14	40	61.20	5	60.80	60.60	35	7,398	0.47%
2023/03/13	1	61.40	1	61.60	61.90	0	7,527	0.00%
2023/03/10	3	62.00	0	0.00	62.10	3	7,674	0.04%
2023/03/09	0	0.00	5	64.60	63.90	-5	8,054	-0.06%
2023/03/08	0	0.00	2	64.00	63.90	-2	8,235	-0.02%
2023/03/07	2	63.95	0	0.00	63.90	2	8,237	0.02%
2023/03/06	0	0.00	104	64.13	64.20	-104	8,246	-1.26%	大賣/鉅額交易
2023/03/03	2	63.70	1	63.60	63.50	1	8,274	0.01%
2023/02/24	3	63.23	0	0.00	62.80	3	8,563	0.04%
2023/02/23	6	63.10	1	63.20	62.80	5	8,536	0.06%
2023/02/22	0	0.00	1	63.50	63.80	-1	8,545	-0.01%
2023/02/21	2	63.95	2	64.10	64.80	0	8,565	0.00%
2023/02/20	19	64.04	7	64.07	64.60	12	8,532	0.14%
2023/02/17	2	66.20	0	0.00	66.00	2	8,545	0.02%
2023/02/16	4	67.15	7	67.43	67.50	-3	8,760	-0.03%
2023/02/15	2	64.70	1	64.60	64.70	1	8,733	0.01%
2023/02/14	0	0.00	1	64.80	64.50	-1	8,745	-0.01%
2023/02/13	3	64.00	2	64.45	63.80	1	8,822	0.01%
2023/02/10	1	65.00	0	0.00	64.20	1	9,008	0.01%
2023/02/09	3	67.20	3	67.17	67.20	0	9,288	0.00%
2023/02/08	0	0.00	2	68.10	67.90	-2	9,373	-0.02%
2023/02/07	10	67.30	6	67.72	68.00	4	9,417	0.04%
2023/02/06	1	65.60	2	66.35	67.00	-1	9,664	-0.01%
2023/02/03	3	66.57	7	66.60	66.20	-4	10,133	-0.04%
2023/02/02	5	67.04	14	66.96	67.00	-9	10,287	-0.09%
2023/02/01	26	67.41	18	67.84	67.40	8	10,251	0.08%
2023/01/31	5	65.24	2.1	65.29	65.70	2.9	9,979	0.03%
2023/01/30	10	63.46	12	64.08	65.00	-2	9,923	-0.02%
2023/01/17	2	60.00	0	0.00	59.90	2	9,663	0.02%
2023/01/16	0	0.00	14	58.89	58.90	-14	9,501	-0.15%
2023/01/13	15	58.95	13	59.50	58.10	2	9,297	0.02%
2023/01/11	3	58.47	0	0.00	58.40	3	9,020	0.03%
2023/01/10	14	59.42	1	58.30	58.40	13	8,905	0.15%
2023/01/09	10	58.40	26	58.84	58.70	-16	8,654	-0.18%
2023/01/06	1	57.00	0	0.00	57.30	1	8,280	0.01%
2023/01/05	21	57.89	5	57.02	55.40	16	8,005	0.20%
2023/01/04	1	54.90	2	55.15	57.00	-1	7,697	-0.01%
2022/12/26	2	51.50	0	0.00	51.50	2	7,449	0.03%
2022/12/23	2	50.90	2	51.30	51.30	0	7,458	0.00%
2022/12/22	1	51.70	0	0.00	51.60	1	7,454	0.01%
2022/12/20	0	0.00	3	51.33	51.20	-3	7,412	-0.04%
2022/12/15	0	0.00	2	55.10	55.30	-2	7,315	-0.03%
2022/12/14	7	54.46	1	54.80	55.10	6	7,306	0.08%
2022/12/13	2	56.50	0	0.00	53.80	2	7,264	0.03%
2022/12/12	2	55.30	0	0.00	55.50	2	7,108	0.03%
2022/12/07	1	52.80	2	53.00	53.30	-1	6,879	-0.01%
2022/12/06	3	54.87	3	55.30	54.70	0	6,762	0.00%
2022/12/05	3	56.47	3	56.67	56.30	0	6,642	0.00%
2022/12/02	2	59.30	1	58.80	58.40	1	6,480	0.02%
2022/12/01	9	56.59	9	57.46	59.00	0	6,298	0.00%
2022/11/30	3	54.63	4	54.53	54.50	-1	5,868	-0.02%
2022/11/25	1	52.70	31	51.50	51.10	-30	5,600	-0.54%
2022/11/24	0	0.00	4	52.40	52.90	-4	5,523	-0.07%
2022/11/23	0	0.00	7	52.49	52.90	-7	5,432	-0.13%
2022/11/22	2	52.00	2	51.20	50.90	0	5,156	0.00%
2022/11/21	3	51.13	8	51.09	50.80	-5	5,109	-0.10%
2022/11/18	1	51.60	5	51.98	51.60	-4	5,061	-0.08%
2022/11/17	2	52.60	0	0.00	51.80	2	4,910	0.04%
2022/11/16	6	52.17	5	51.72	52.00	1	4,802	0.02%
2022/11/15	11	52.19	4	52.33	52.30	7	4,707	0.15%
2022/11/14	4	51.33	16	51.21	51.60	-12	4,510	-0.27%
2022/11/11	5	48.94	3	48.67	48.55	2	4,177	0.05%
2022/11/10	5	48.43	5.1	48.84	48.50	-0.1	4,045	0.00%
2022/11/09	4	49.95	2.2	49.75	49.60	1.8	3,940	0.05%
2022/11/08	0	0.00	1	50.79	49.30	-1	3,814	-0.03%
2022/11/07	2	49.70	2.1	50.46	50.50	-0.1	3,587	0.00%
2022/11/04	13.3	47.52	1	47.30	47.60	12.3	3,173	0.39%
2022/11/03	3.1	47.08	4	47.49	47.65	-0.9	3,014	-0.03%
2022/11/02	154	46.96	5	46.91	47.10	149	2,855	5.22%	大買/鉅額交易
2022/11/01	72	44.71	165	44.60	46.50	-93	2,519	-3.69%	大賣/
2022/10/31	0	0.00	69	41.73	43.60	-69	1,885	-3.66%
2022/10/28	27	40.01	26	39.63	39.65	1	1,655	0.06%
2022/10/27	87	37.73	293.2	38.98	39.80	-206.2	1,532	-13.45%	大賣/鉅額交易
2022/10/26	139.2	37.85	222.2	39.22	37.50	-83	1,470	-5.64%	大買/大賣/
2022/10/25	147	37.92	84.1	38.59	38.00	62.9	1,311	4.80%	大買/
2022/10/24	91.1	37.03	155	38.23	36.90	-63.9	1,270	-5.03%	大賣/
2022/10/21	1.1	37.96	12	37.87	37.20	-10.9	1,293	-0.84%
2022/10/20	2	38.35	0	0.00	38.30	2	1,313	0.15%
2022/10/17	1	35.30	1	36.00	36.40	0	1,636	0.00%
2022/10/13	39	36.05	0	0.00	34.90	39	1,756	2.22%
2022/10/12	11	36.94	0	0.00	36.95	11	1,769	0.62%
2022/10/11	143	37.20	0	0.00	36.85	143	1,839	7.77%	大買/鉅額交易
2022/10/06	0	0.00	36	38.43	38.80	-36	1,939	-1.86%
2022/10/05	0	0.00	1	39.00	38.30	-1	1,984	-0.05%
2022/10/04	1	38.20	168	38.09	38.50	-167	2,030	-8.23%	大賣/鉅額交易
2022/10/03	0	0.00	2	38.10	37.80	-2	2,073	-0.10%
2022/09/29	71	36.10	0	0.00	36.65	71	2,108	3.37%
2022/09/28	78	35.38	151	36.02	35.35	-73	2,122	-3.44%	大賣/
2022/09/27	2	36.65	0	0.00	37.25	2	2,143	0.09%
2022/09/23	2.1	39.75	0	0.00	39.35	2.1	2,180	0.09%
2022/09/22	45	38.68	0	0.00	39.65	45	2,220	2.03%
2022/09/21	0	0.00	2	40.05	39.05	-2	2,253	-0.09%
2022/09/20	2	40.20	0	0.00	40.20	2	2,257	0.09%
2022/09/16	41	41.76	0	0.00	41.10	41	2,291	1.79%
2022/09/15	101	42.08	0	0.00	41.85	101	2,339	4.32%	大買/鉅額交易
2022/09/14	38	41.53	0	0.00	41.80	38	2,381	1.60%
2022/09/13	40	41.61	0	0.00	41.70	40	2,416	1.66%
2022/09/12	76	41.52	0	0.00	41.20	76	2,461	3.09%
2022/09/08	123	41.37	21.1	40.70	41.65	101.9	2,500	4.08%	大買/鉅額交易
2022/09/07	41	40.31	0	0.00	40.55	41	2,505	1.64%
2022/09/06	62	40.44	22.3	40.72	40.30	39.7	2,502	1.58%
2022/09/05	62	41.09	2	41.85	40.70	60	2,499	2.40%
2022/09/02	120.3	42.40	1	42.40	42.35	119.3	2,485	4.80%	大買/鉅額交易
2022/09/01	78	42.36	0	0.00	42.25	78	2,489	3.13%
2022/08/31	1	43.00	50	42.71	43.00	-49	2,478	-1.98%
2022/08/29	60	42.21	22	42.40	42.15	38	2,473	1.54%
2022/08/26	0	0.00	21	42.98	43.60	-21	2,463	-0.85%
2022/08/25	2	42.78	0	0.00	42.70	2	2,440	0.08%
2022/08/23	0	0.00	20	43.00	43.20	-20	2,454	-0.81%
2022/08/22	105	43.86	85	43.35	43.35	20	2,499	0.80%	大買/
2022/08/19	3	44.08	0	0.00	43.75	3	2,505	0.12%
2022/08/18	1	43.85	0	0.00	43.95	1	2,511	0.04%
2022/08/16	0	0.00	1	43.40	43.45	-1	2,521	-0.04%
2022/08/15	2.1	43.52	2	43.43	43.40	0.1	2,519	0.00%
2022/08/12	2	43.18	6	42.78	43.05	-4	2,522	-0.16%
2022/08/11	3	41.68	0	0.00	41.95	3	2,507	0.12%
2022/08/10	11	41.83	20	41.80	41.90	-9	2,505	-0.36%
2022/08/09	0	0.00	10	41.55	41.50	-10	2,516	-0.40%
2022/08/08	39	41.26	38	41.56	41.30	1	2,521	0.04%
2022/08/05	0	0.00	30	40.90	40.80	-30	2,520	-1.19%
2022/08/04	31	39.86	50	40.32	40.40	-19	2,527	-0.75%
2022/08/03	20	40.45	22	40.78	40.45	-2	2,530	-0.08%
2022/08/02	21	41.00	1	41.00	40.80	20	2,548	0.78%
2022/07/29	0	0.00	60	42.73	42.35	-60	2,530	-2.37%
2022/07/28	1	43.10	124	43.28	42.60	-123	2,524	-4.87%	大賣/鉅額交易
2022/07/27	1	43.05	1	43.55	43.70	0	2,494	0.00%
2022/07/26	150	43.38	1	43.40	43.15	149	2,513	5.93%	大買/鉅額交易
2022/07/25	61	44.98	1	45.85	44.80	60	2,499	2.40%
2022/07/22	2	46.10	141	47.03	46.65	-139	2,492	-5.58%	大賣/鉅額交易
2022/07/21	9	44.96	77	43.93	46.65	-68	2,306	-2.95%
2022/07/20	0	0.00	61	42.48	42.45	-61	2,231	-2.73%
2022/07/19	4	42.33	41	41.91	41.90	-37	2,255	-1.64%
2022/07/18	3	42.42	97	42.52	42.35	-94	2,270	-4.14%
2022/07/15	2	46.33	1	46.25	46.25	1	2,216	0.05%
2022/07/14	1	44.75	0	0.00	45.10	1	2,175	0.05%
2022/07/13	0	0.00	1	44.60	44.25	-1	2,143	-0.05%
2022/07/08	3	45.93	2	45.98	46.00	1	2,033	0.05%
2022/07/04	4	44.25	0	0.00	43.85	4	1,962	0.20%
2022/07/01	0	0.00	5	44.88	44.05	-5	1,946	-0.26%
2022/06/29	10	47.95	0	0.00	47.05	10	1,868	0.54%
2022/06/27	0	0.00	10	49.25	49.90	-10	1,819	-0.55%
2022/06/23	1	46.70	31	48.30	47.40	-30	1,794	-1.67%
2022/06/22	0	0.00	1	47.75	47.85	-1	1,777	-0.06%
2022/06/21	1	48.70	0	0.00	50.00	1	1,735	0.06%
2022/06/20	35	50.89	0	0.00	48.35	35	1,712	2.04%
2022/06/17	135	52.26	0	0.00	51.30	135	1,700	7.94%	大買/鉅額交易
2022/06/16	21	54.60	4	55.90	54.10	17	1,660	1.02%
2022/06/15	10	55.10	0	0.00	55.10	10	1,664	0.60%
2022/06/14	10	55.25	10	55.90	55.90	0	1,681	0.00%
2022/06/13	181	56.63	0	0.00	56.30	181	1,694	10.68%	大買/鉅額交易
2022/06/10	53	56.83	53	57.49	57.80	0	1,724	0.00%
2022/06/06	1	57.70	1	57.30	57.50	0	1,766	0.00%
2022/06/02	1	58.00	0	0.00	57.90	1	1,802	0.06%
2022/06/01	0	0.00	3	58.10	58.30	-3	1,836	-0.16%
2022/05/31	3	57.67	20	57.70	57.90	-17	1,850	-0.92%
2022/05/30	0	0.00	160	57.18	58.00	-160	1,871	-8.55%	大賣/鉅額交易
2022/05/27	0	0.00	145	54.99	55.40	-145	1,845	-7.85%	大賣/鉅額交易
2022/05/26	135	54.56	31	55.21	54.10	104	1,874	5.55%	大買/鉅額交易
2022/05/25	130	54.78	11.3	55.05	55.00	118.7	1,982	5.99%	大買/鉅額交易
2022/05/24	70.2	55.43	0	0.00	55.00	70.2	2,197	3.20%
2022/05/23	1.1	56.30	50	56.36	56.10	-48.9	2,307	-2.12%
2022/05/20	16	55.77	12	56.27	55.80	4	2,317	0.17%
2022/05/19	108	55.70	102	56.30	56.30	6	2,311	0.26%	大買/大賣/
2022/05/18	0	0.00	42	57.73	56.80	-42	2,307	-1.82%
2022/05/17	0	0.00	92	55.83	56.70	-92	2,285	-4.03%
2022/05/16	36	56.03	61	56.25	54.60	-25	2,269	-1.10%
2022/05/13	1	55.40	0	0.00	55.80	1	2,260	0.04%
2022/05/12	10	55.50	0	0.00	55.50	10	2,249	0.44%
2022/05/09	0	0.00	224	57.89	57.50	-224	2,252	-9.94%	大賣/鉅額交易
2022/05/06	164	59.64	0	0.00	60.40	164	2,244	7.31%	大買/鉅額交易
2022/05/04	0	0.00	1	59.80	59.80	-1	2,296	-0.04%
2022/05/03	1	58.00	0	0.00	58.60	1	2,298	0.04%
2022/04/29	2	58.10	0	0.00	58.10	2	2,305	0.09%
2022/04/28	21	57.99	0	0.00	58.00	21	2,300	0.91%
2022/04/27	1	58.00	0	0.00	59.50	1	2,277	0.04%
2022/04/26	0	0.00	1	60.50	59.50	-1	2,261	-0.04%
2022/04/25	1	60.60	0	0.00	60.50	1	2,256	0.04%
2022/04/21	2	66.80	0	0.00	66.40	2	2,218	0.09%
2022/04/18	2	66.00	0	0.00	66.00	2	2,273	0.09%
2022/04/12	50	67.96	0	0.00	68.00	50	2,429	2.06%
2022/04/11	240.1	68.85	0	0.00	68.60	240.1	2,456	9.77%	大買/鉅額交易
2022/04/08	5	70.40	0	0.00	70.60	5	2,467	0.20%
2022/04/06	20	71.30	0	0.00	71.50	20	2,533	0.79%
2022/04/01	21	71.30	0	0.00	71.40	21	2,653	0.79%
2022/03/24	20	72.00	20	72.50	72.50	0	3,173	0.00%
2022/03/22	0	0.00	20	72.60	72.70	-20	3,236	-0.62%
2022/03/18	0	0.00	1	70.30	71.40	-1	3,312	-0.03%
2022/03/17	0	0.00	90	70.05	70.90	-90	3,316	-2.71%
2022/03/16	1	68.60	250	69.18	68.80	-249	3,351	-7.43%	大賣/鉅額交易
2022/03/15	27	69.40	0	0.00	68.80	27	3,369	0.80%
2022/03/14	114	70.64	36	71.35	70.60	78	3,381	2.31%	大買/
2022/03/11	100	70.76	0	0.00	70.80	100	3,477	2.88%
2022/03/10	0	0.00	178	71.78	71.30	-178	3,491	-5.10%	大賣/鉅額交易
2022/03/09	0	0.00	90	71.02	70.90	-90	3,527	-2.55%
2022/03/08	150	70.60	40	71.57	70.10	110	3,573	3.08%	大買/鉅額交易
2022/03/07	284	71.14	33	71.24	70.90	251	3,618	6.94%	大買/鉅額交易
2022/03/04	40	74.37	40	74.50	73.30	0	3,643	0.00%
2022/03/03	51	74.78	50	75.88	74.50	1	3,723	0.03%
2022/03/02	21	74.69	22	75.55	75.20	-1	3,791	-0.03%
2022/03/01	1	75.00	3	74.97	75.40	-2	3,833	-0.05%
2022/02/25	44	74.83	40	75.40	75.00	4	3,886	0.10%
2022/02/24	60	74.51	58.1	75.02	74.20	2	4,011	0.05%
2022/02/23	4	73.84	255	72.64	74.20	-251	4,011	-6.26%	大賣/鉅額交易
2022/02/22	180	70.33	0	0.00	70.00	180	3,988	4.51%	大買/鉅額交易
2022/02/21	0	0.00	40	71.35	71.50	-40	4,158	-0.96%
2022/02/18	49	70.30	9	70.70	70.80	40	4,337	0.92%
2022/02/17	61	70.80	40	71.30	70.90	21	5,207	0.40%
2022/02/16	0	0.00	60	71.45	70.80	-60	5,801	-1.03%
2022/02/15	20	70.60	19	71.24	70.10	1	5,861	0.02%
2022/02/14	130	70.73	20	71.40	70.70	110	5,953	1.85%	大買/鉅額交易
2022/02/11	1	72.00	0	0.00	72.00	1	6,038	0.02%
2022/02/10	1	73.00	41	73.12	73.00	-40	6,225	-0.64%
2022/02/09	0	0.00	31	71.74	72.20	-31	6,242	-0.50%
2022/02/08	1	71.20	94	70.88	71.50	-93	6,346	-1.47%
2022/02/07	0	0.00	90	69.28	69.70	-90	6,412	-1.40%
2022/01/25	175	69.80	0	0.00	69.00	175	6,552	2.67%	大買/鉅額交易
2022/01/24	0	0.00	40	69.45	69.80	-40	6,667	-0.60%
2022/01/21	2	71.00	45	71.54	71.50	-43	6,749	-0.64%
2022/01/20	0	0.00	90	71.37	71.90	-90	6,844	-1.31%
2022/01/19	43	72.78	2	73.20	72.20	41	6,881	0.60%
2022/01/18	20	73.50	20	74.70	73.40	0	6,994	0.00%
2022/01/17	0	0.00	40	73.83	73.80	-40	7,053	-0.57%
2022/01/14	1	72.10	1	72.80	73.10	0	7,114	0.00%
2022/01/13	143	73.09	1	72.90	73.70	142	7,171	1.98%	大買/鉅額交易
2022/01/12	40	72.15	1	71.60	72.20	39	7,299	0.53%
2022/01/11	0	0.00	1	73.00	72.70	-1	7,345	-0.01%
2022/01/10	1	73.20	1	73.80	73.90	0	7,484	0.00%
2022/01/07	101	74.08	100	73.87	73.50	1	7,675	0.01%	大買/
2022/01/06	1	75.00	20	75.10	75.30	-19	7,663	-0.25%
2022/01/05	2	76.40	40	76.15	76.10	-38	7,694	-0.49%
2022/01/04	0	0.00	20	77.70	77.30	-20	7,696	-0.26%
2021/12/29	4	77.60	35	77.44	78.10	-31	7,940	-0.39%
2021/12/28	3	78.27	66	78.99	77.60	-63	8,059	-0.78%
2021/12/27	1	77.70	11	77.97	77.60	-10	8,168	-0.12%
2021/12/24	0	0.00	1	78.20	78.40	-1	8,290	-0.01%
2021/12/23	2	78.35	1	78.40	78.40	1	8,387	0.01%
2021/12/22	2	75.35	0	0.00	77.10	2	8,527	0.02%
2021/12/21	0	0.00	4	74.40	75.00	-4	9,313	-0.04%
2021/12/20	3	73.20	0	0.00	73.10	3	9,674	0.03%
2021/12/17	1	75.40	0	0.00	74.90	1	9,822	0.01%
2021/12/15	0	75.70	0	0.00	74.80	0	9,853	0.00%
2021/12/14	2	75.20	4	76.23	75.20	-2	9,905	-0.02%
2021/12/10	0	0.00	4	74.30	74.40	-4	10,038	-0.04%
2021/12/09	3	76.20	1	75.80	75.20	2	10,000	0.02%
2021/12/08	2	76.70	2	77.10	76.20	0	10,010	0.00%
2021/12/07	4	77.08	3	78.10	76.60	1	10,001	0.01%
2021/12/03	1	76.20	0	0.00	76.60	1	10,082	0.01%
2021/12/02	1	75.50	1	75.90	75.50	0	10,112	0.00%
2021/12/01	2	75.20	2	75.70	75.30	0	10,105	0.00%
2021/11/30	3	76.63	2	77.00	76.90	1	10,062	0.01%
2021/11/29	2	76.25	2	76.20	76.30	0	10,057	0.00%
2021/11/26	6	77.63	10	76.36	75.90	-4	9,995	-0.04%
2021/11/25	1	78.60	2	78.90	78.70	-1	9,949	-0.01%
2021/11/24	4	79.03	4	79.55	79.70	0	9,979	0.00%
2021/11/23	5	79.76	2	79.00	78.80	3	10,081	0.03%
2021/11/22	2	81.00	4	81.60	83.00	-2	9,931	-0.02%
2021/11/19	11	79.68	12	78.92	79.10	-1	9,795	-0.01%
2021/11/18	6	78.15	6	78.62	78.10	0	9,812	0.00%
2021/11/17	12	80.19	8	80.19	79.80	4	9,727	0.04%
2021/11/16	31	84.46	25	82.18	80.50	6	9,651	0.06%
2021/11/15	11	80.87	9	81.90	83.90	2	8,911	0.02%
2021/11/09	3	76.30	5	76.08	77.00	-2	9,006	-0.02%
2021/11/08	3	75.17	1	75.00	74.00	2	8,860	0.02%
2021/11/05	1	74.10	0	0.00	74.50	1	8,942	0.01%
2021/11/04	1	76.20	1	75.80	75.20	0	8,981	0.00%
2021/11/03	0	75.00	0	0.00	74.80	0	9,139	0.00%
2021/11/02	1	75.20	1	73.70	73.80	0	9,260	0.00%
2021/11/01	1	75.00	5	76.08	76.90	-4	9,253	-0.04%
2021/10/29	0	0.00	1	74.00	74.70	-1	9,759	-0.01%
2021/10/28	2	74.45	2	72.70	72.60	0	10,246	0.00%
2021/10/26	6	76.05	1	75.80	74.70	5	10,317	0.05%
2021/10/22	3	73.13	6.1	74.07	74.20	-3.1	10,271	-0.03%
2021/10/21	5	74.28	4	73.78	73.10	1	10,293	0.01%
2021/10/20	2	74.75	0	0.00	74.70	2	10,274	0.02%
2021/10/19	1.1	74.00	5	73.80	74.20	-3.9	10,319	-0.04%
2021/10/18	0	0.00	4.1	73.99	74.00	-4.1	10,566	-0.04%
2021/10/15	0	71.10	2	70.10	73.40	-2	10,569	-0.02%
2021/10/13	1	67.40	1	66.50	66.50	0	10,558	0.00%
2021/10/12	2	69.10	0	0.00	69.10	2	10,571	0.02%
2021/10/08	2	71.45	0	0.00	71.00	2	10,617	0.02%
2021/10/07	0	0.00	2	70.00	70.20	-2	10,683	-0.02%
2021/10/06	3	68.80	1	69.20	67.90	2	11,044	0.02%
2021/10/05	3	67.13	3	66.00	67.60	0	11,074	0.00%
2021/10/04	3	67.13	2	67.50	66.00	1	11,062	0.01%
2021/10/01	3	72.90	2	71.15	71.10	1	10,969	0.01%
2021/09/30	1	74.10	3	75.23	75.40	-2	10,879	-0.02%
2021/09/29	4	76.28	24	78.21	73.90	-20	10,816	-0.18%
2021/09/28	34	83.29	38.1	81.50	80.20	-4.1	10,680	-0.04%
2021/09/27	25	77.42	5.1	79.57	79.90	20	9,841	0.20%
2021/09/24	1	73.10	2.6	74.87	75.70	-1.6	9,525	-0.02%
2021/09/23	0	0.00	2	72.25	73.00	-2	9,417	-0.02%
2021/09/22	1	71.70	0	0.00	71.50	1	9,438	0.01%
2021/09/17	2	73.05	1	73.70	73.50	1	9,470	0.01%
2021/09/16	0	0.00	2	72.35	72.60	-2	9,454	-0.02%
2021/09/15	2	72.65	2	72.20	71.50	0	9,509	0.00%
2021/09/14	1	71.50	0	0.00	71.50	1	9,469	0.01%
2021/09/10	1	72.50	0	0.00	72.70	1	9,877	0.01%
2021/09/06	1	71.40	0	0.00	71.30	1	11,699	0.01%
2021/09/03	0	0.00	5	73.00	72.10	-5	11,964	-0.04%
2021/09/02	0	0.00	1	72.20	71.90	-1	12,347	-0.01%
2021/09/01	3	72.97	3	73.70	73.70	0	12,590	0.00%
2021/08/30	0.6	74.00	0	0.00	73.40	0.6	12,648	0.00%
2021/08/27	5	73.50	4.1	73.68	73.70	0.9	12,604	0.01%
2021/08/26	0	0.00	1	71.90	71.70	-1	12,512	-0.01%
2021/08/25	1	69.80	2	70.10	70.50	-1	12,632	-0.01%
2021/08/24	31	70.40	0	0.00	70.00	31	12,652	0.25%
2021/08/23	0.1	71.60	0	0.00	71.50	0.1	12,669	0.00%
2021/08/20	2	69.30	3	69.53	68.20	-1	12,712	-0.01%
2021/08/19	42	71.97	2	69.65	69.30	40	12,867	0.31%
2021/08/18	8	71.33	48	70.24	73.90	-40	12,851	-0.31%
2021/08/17	1	74.90	2	76.15	73.80	-1	12,837	-0.01%
2021/08/16	6	76.18	0	0.00	74.90	6	12,983	0.05%
2021/08/13	1	81.00	0	0.00	82.90	1	12,988	0.01%
2021/08/12	4	84.27	4	83.95	84.30	0	13,191	0.00%
2021/08/11	4	84.98	18	85.58	84.50	-14	13,585	-0.10%
2021/08/10	1	83.10	2	84.00	85.40	-1	13,665	-0.01%
2021/08/09	13	88.67	1	84.00	84.10	12	13,730	0.09%
2021/08/06	5	87.30	3	87.70	88.00	2	13,816	0.01%
2021/08/05	7	88.19	4	87.65	87.30	3	13,821	0.02%
2021/08/04	18	88.87	8	88.56	89.10	10	14,081	0.07%
2021/08/03	4	86.60	32.1	86.29	87.50	-28.1	13,658	-0.21%
2021/08/02	1	82.60	1	81.20	83.30	0	13,151	0.00%
2021/07/30	1	78.50	4	81.20	79.10	-3	13,152	-0.02%
2021/07/29	1	77.50	0	0.00	78.60	1	13,389	0.01%
2021/07/28	1	78.30	1	79.00	77.80	0	13,621	0.00%
2021/07/27	2	82.00	2	81.40	80.00	0	13,719	0.00%
2021/07/26	1	81.10	1	81.30	81.20	0	13,875	0.00%
2021/07/23	3	82.13	2	82.85	82.10	1	13,994	0.01%
2021/07/22	7	81.03	17.1	79.52	81.40	-10.1	13,930	-0.07%
2021/07/21	1	77.70	3	77.37	75.90	-2	13,746	-0.01%
2021/07/20	3	77.93	25	77.82	76.90	-22	13,750	-0.16%
2021/07/16	1	82.20	1	82.60	81.40	0	14,247	0.00%
2021/07/15	1	81.20	4	82.55	81.70	-3	14,505	-0.02%
2021/07/14	63	84.02	51	82.80	82.50	12	14,695	0.08%
2021/07/13	26	87.44	67.1	87.54	83.70	-41.1	14,884	-0.28%
2021/07/12	17	84.12	5	83.20	83.20	12	14,678	0.08%
2021/07/09	22	83.86	19	83.48	84.50	3	14,692	0.02%
2021/07/08	27	84.28	5	84.10	83.20	22	14,792	0.15%
2021/07/07	14	83.61	4	83.48	82.80	10	14,932	0.07%
2021/07/06	6	83.30	0	0.00	83.00	6	15,022	0.04%
2021/07/05	2.1	85.12	27	85.22	85.10	-24.9	15,176	-0.16%
2021/07/02	7	80.50	8	81.49	82.00	-1	15,175	-0.01%
2021/07/01	0	0.00	13	80.32	80.70	-13	15,341	-0.08%
2021/06/30	27	82.63	0	0.00	81.50	27	15,632	0.17%
2021/06/29	61	83.35	30	84.13	82.80	31	15,724	0.20%
2021/06/28	0	0.00	22	83.92	84.80	-22	16,256	-0.14%
2021/06/25	3	83.50	10	83.80	82.70	-7	16,444	-0.04%
2021/06/24	6	84.73	2	83.30	83.50	4	16,969	0.02%
2021/06/23	2	84.45	3	84.53	84.80	-1	17,087	-0.01%
2021/06/22	10	82.72	2	82.85	83.00	8	17,247	0.05%
2021/06/21	3	83.30	4	83.52	82.40	-1	17,979	-0.01%
2021/06/18	4	88.23	1	87.60	87.60	3	18,581	0.02%
2021/06/17	54	90.52	45	89.51	88.90	9	18,730	0.05%
2021/06/16	213	89.50	182.1	90.52	88.90	30.9	18,628	0.17%	大買/大賣/
2021/06/15	7	86.71	32	86.64	86.20	-25	18,381	-0.14%
2021/06/11	63	82.68	29	83.09	82.60	34	18,677	0.18%
2021/06/10	129	79.93	151	81.63	82.50	-22	18,508	-0.12%	大買/大賣/
2021/06/09	17	78.43	4	79.73	80.30	13	18,181	0.07%
2021/06/08	0	0.00	16	76.32	77.00	-16	17,994	-0.09%
2021/06/07	15	77.23	1	76.50	76.40	14	18,105	0.08%
2021/06/04	1	76.20	0	0.00	76.20	1	18,079	0.01%
2021/06/03	5	76.52	3	76.93	76.80	2	18,237	0.01%
2021/06/02	8	76.83	3	77.00	76.10	5	18,457	0.03%
2021/06/01	1	80.50	1	80.80	79.50	0	18,353	0.00%
2021/05/28	31	82.35	30	82.80	80.90	1	18,411	0.01%
2021/05/27	130	81.12	131	81.48	81.30	-1	18,468	-0.01%	大買/大賣/
2021/05/26	78	78.59	77	78.95	80.00	1	18,319	0.01%
2021/05/25	94	79.79	93	81.42	78.50	1	18,359	0.01%
2021/05/24	301	75.75	435	77.41	78.20	-134	18,270	-0.73%	大買/大賣/鉅額交易
2021/05/21	286	75.29	246	76.26	75.50	40	18,138	0.22%	大買/大賣/
2021/05/20	288	75.59	110	77.39	74.00	178	18,249	0.98%	大買/大賣/鉅額交易
2021/05/19	45	75.54	202	75.48	78.60	-157	18,154	-0.86%	大賣/鉅額交易
2021/05/18	22	69.08	342	70.57	71.80	-320	18,103	-1.77%	大賣/鉅額交易
2021/05/17	248	68.93	19	71.14	66.50	229	18,788	1.22%	大買/鉅額交易
2021/05/14	122	72.36	225	73.09	73.80	-103	20,041	-0.51%	大買/大賣/鉅額交易
2021/05/13	5	65.84	114	67.86	68.10	-109	19,889	-0.55%	大賣/鉅額交易
2021/05/12	221	70.14	140	70.44	65.70	81	19,943	0.41%	大買/大賣/
2021/05/11	261	71.26	115	72.73	70.00	146	20,097	0.73%	大買/大賣/鉅額交易
2021/05/10	1	71.80	0	0.00	71.40	1	20,196	0.00%
2021/05/07	136	71.22	213	72.92	72.10	-77	20,804	-0.37%	大買/大賣/
2021/05/06	198	73.72	194	74.94	73.50	4	20,847	0.02%	大買/大賣/
2021/05/05	95	71.31	95	72.23	70.20	0	20,768	0.00%
2021/05/04	138.1	69.29	8	68.50	67.30	130.1	21,129	0.62%	大買/鉅額交易
2021/05/03	170.1	77.89	2	76.15	74.70	168.1	21,321	0.79%	大買/鉅額交易
2021/04/29	0	0.00	43	83.48	83.00	-43	21,377	-0.20%
2021/04/28	52	82.69	1	80.10	80.00	51	21,438	0.24%
2021/04/27	37	83.32	8	82.59	81.80	29	21,401	0.14%
2021/04/26	28	82.70	1	81.10	81.10	27	21,350	0.13%
2021/04/23	69	85.78	34	84.84	82.80	35	21,429	0.16%
2021/04/22	154	86.72	195	87.39	85.20	-41	21,344	-0.19%	大買/大賣/
2021/04/21	187	83.45	233	83.52	84.30	-46	20,986	-0.22%	大買/大賣/
2021/04/20	158	81.50	82	82.46	81.30	76	20,862	0.36%	大買/
2021/04/19	81	81.26	72.5	79.83	80.10	8.5	20,734	0.04%
2021/04/16	46.5	78.43	40	79.38	77.80	6.5	20,537	0.03%
2021/04/15	2.1	75.09	42	76.75	78.00	-40	20,348	-0.20%
2021/04/14	113.1	74.14	116	74.45	75.30	-3	20,297	-0.01%	大買/大賣/
2021/04/13	59.2	74.99	60	75.56	74.00	-0.9	20,402	0.00%
2021/04/12	52	77.79	58.4	77.14	76.40	-6.4	20,581	-0.03%
2021/04/09	93	80.51	100	80.97	79.00	-7	20,588	-0.03%
2021/04/08	5	80.08	12	79.78	79.80	-7	20,616	-0.03%
2021/04/07	6	80.03	16	79.48	79.50	-10	20,634	-0.05%
2021/04/06	237.4	78.65	171	80.26	81.10	66.4	20,773	0.32%	大買/大賣/
2021/04/01	107	76.25	105	75.79	75.50	2	21,171	0.01%	大買/大賣/
2021/03/31	176	75.75	180	76.01	75.80	-4	21,598	-0.02%	大買/大賣/
2021/03/30	117	72.77	111	73.21	73.10	6	22,568	0.03%	大買/大賣/
2021/03/29	95	72.27	95	71.58	72.40	0	22,798	0.00%
2021/03/26	83	68.86	83.2	69.59	69.00	-0.2	22,533	0.00%
2021/03/25	211	69.65	210	67.75	68.00	1	22,491	0.00%	大買/大賣/
2021/03/24	253	70.89	251	71.28	70.20	2	22,209	0.01%	大買/大賣/
2021/03/23	172.2	68.90	189	69.64	70.80	-16.8	21,339	-0.08%	大買/大賣/
2021/03/22	142	64.86	143.3	65.08	65.30	-1.3	20,493	-0.01%	大買/大賣/
2021/03/19	144	64.21	143	64.87	63.40	1	20,159	0.00%	大買/大賣/
2021/03/18	265.3	65.08	293	64.38	63.10	-27.7	19,809	-0.14%	大買/大賣/
2021/03/17	229	63.11	200	63.44	64.60	29	19,342	0.15%	大買/大賣/
2021/03/16	0	0.00	2	60.35	60.30	-2	18,592	-0.01%
2021/03/15	2	58.70	2	59.60	59.60	0	18,506	0.00%
2021/03/12	167	59.90	170	58.60	58.60	-3	18,490	-0.02%	大買/大賣/
2021/03/11	95	59.85	95	57.85	59.90	0	18,523	0.00%
2021/03/10	120	57.24	120	57.42	57.60	0	18,503	0.00%	大買/大賣/
2021/03/09	202	57.02	198	56.76	56.90	4	18,499	0.02%	大買/大賣/
2021/03/08	100	58.39	132	58.45	58.40	-32	18,414	-0.17%	大賣/
2021/03/05	1	56.30	9	56.66	56.40	-8	18,256	-0.04%
2021/03/04	146	58.07	152	56.40	56.40	-6	18,282	-0.03%	大買/大賣/
2021/03/03	24	55.97	38	56.82	58.40	-14	18,247	-0.08%
2021/03/02	45	59.92	43	57.20	57.20	2	18,591	0.01%
2021/02/26	27	57.51	27	59.27	59.30	0	18,657	0.00%
2021/02/25	52	59.32	19	59.53	58.70	33	18,873	0.17%
2021/02/24	140	60.64	146	58.61	58.50	-6	18,808	-0.03%	大買/大賣/
2021/02/23	64	61.27	60	61.80	60.80	4	18,742	0.02%
2021/02/22	165	62.58	164	61.51	61.50	1	18,702	0.01%	大買/大賣/
2021/02/19	117	60.82	103	61.35	61.40	14	18,460	0.08%	大買/大賣/
2021/02/18	68	61.34	75	60.49	60.60	-7	18,605	-0.04%
2021/02/17	54	61.06	43	63.33	62.50	11	19,117	0.06%
2021/02/05	33	57.07	79	57.73	57.90	-46	18,671	-0.25%
2021/02/04	5	54.16	7	54.67	54.00	-2	17,802	-0.01%
2021/02/03	24	54.58	4	55.15	53.60	20	17,791	0.11%
2021/02/02	15	54.21	29	54.93	55.20	-14	17,572	-0.08%
2021/02/01	9	53.59	14	53.20	53.70	-5	17,009	-0.03%
2021/01/29	39	53.36	33	55.61	51.90	6	16,705	0.04%
2021/01/28	12	54.11	18	53.82	52.80	-6	15,996	-0.04%
2021/01/27	22	54.66	7	55.66	53.80	15	15,772	0.10%
2021/01/26	30	55.26	23	55.42	54.10	7	15,546	0.05%
2021/01/25	7	52.67	7	53.41	54.00	0	14,918	0.00%
2021/01/22	12	50.24	15	50.42	52.10	-3	14,523	-0.02%
2021/01/21	8	49.29	21	49.23	50.50	-13	14,213	-0.09%
2021/01/20	7	46.84	2	47.50	46.90	5	13,985	0.04%
2021/01/19	13	48.74	0	0.00	47.95	13	13,887	0.09%
2021/01/18	22	47.77	25	47.26	48.10	-3	13,843	-0.02%
2021/01/15	12	50.82	6	51.33	50.10	6	13,596	0.04%
2021/01/14	10	51.91	2	52.30	52.50	8	13,422	0.06%
2021/01/13	3	51.90	4	52.38	53.20	-1	13,293	-0.01%
2021/01/12	10	50.94	7	50.83	50.40	3	13,148	0.02%
2021/01/11	2	52.85	2	53.45	52.60	0	12,997	0.00%
2021/01/08	2	52.40	8	52.58	52.50	-6	12,869	-0.05%
2021/01/07	4	52.20	2	52.90	52.60	2	12,778	0.02%
2021/01/06	17	53.04	3	54.07	51.40	14	12,634	0.11%
2021/01/05	18	54.61	19	55.06	53.40	-1	12,302	-0.01%
2021/01/04	8	52.76	6	53.05	52.70	2	11,872	0.02%
2020/12/31	15	52.88	13	52.98	53.30	2	11,712	0.02%
2020/12/30	4	53.83	8	53.48	52.90	-4	11,421	-0.04%
2020/12/29	22	55.22	18	54.61	54.60	4	11,222	0.04%
2020/12/28	13	54.78	15.4	54.46	55.50	-2.4	10,862	-0.02%
2020/12/25	13	52.36	33	52.82	51.80	-20	10,069	-0.20%
2020/12/24	31	51.15	118.2	50.31	51.50	-87.2	9,435	-0.92%	大賣/
2020/12/23	60	48.79	26	48.53	48.80	34	7,858	0.43%
2020/12/22	7	45.62	6	45.99	44.40	1	7,373	0.01%
2020/12/21	43	43.86	4	44.73	45.10	39	7,047	0.55%
2020/12/17	2	43.40	3	43.08	43.25	-1	6,888	-0.01%
2020/12/16	3	42.40	4	42.63	42.85	-1	6,903	-0.01%
2020/12/15	3	42.40	0	0.00	41.90	3	6,927	0.04%
2020/12/14	0	0.00	1	43.30	43.15	-1	7,004	-0.01%
2020/12/11	2	42.53	5	42.80	42.50	-3	6,994	-0.04%
2020/12/10	3	43.60	0	0.00	43.30	3	6,923	0.04%
2020/12/09	2	44.83	0	0.00	44.70	2	6,787	0.03%
2020/12/07	3	45.43	2	45.58	44.85	1	6,676	0.01%
2020/12/04	7	45.97	1.3	46.21	46.20	5.7	6,565	0.09%
2020/12/03	5	45.71	6.1	45.82	45.20	-1.1	6,440	-0.02%
2020/12/02	1	45.30	1	45.50	45.50	0	6,364	0.00%
2020/12/01	2	44.09	6	44.64	44.95	-4	6,252	-0.06%
2020/11/30	3	46.27	2	46.78	45.85	1	6,096	0.02%
2020/11/27	1	46.15	13	46.25	46.05	-12	5,956	-0.20%
2020/11/26	8	46.74	6	46.55	46.50	2	5,867	0.03%
2020/11/25	14	45.24	36	45.06	46.00	-22	5,354	-0.41%
2020/11/24	13	45.31	8	45.28	44.45	5	5,108	0.10%
2020/11/23	20	44.84	1	45.30	44.40	19	4,777	0.40%
2020/11/20	5.3	44.87	3	45.07	44.45	2.3	4,694	0.05%
2020/11/19	5	44.75	8	44.69	45.20	-3	4,544	-0.07%
2020/11/18	2	44.95	30	45.09	45.00	-28	4,419	-0.63%
2020/11/17	8.1	44.94	7	44.60	44.50	1.1	4,216	0.03%
2020/11/16	34	45.04	13	45.25	44.50	21	3,939	0.53%
2020/11/13	6	42.80	10	42.56	42.90	-4	3,069	-0.13%
2020/11/12	1	42.25	6	42.52	41.90	-5	2,611	-0.19%
2020/11/11	0	0.00	4	39.63	40.70	-4	2,016	-0.20%
2020/11/10	2	38.85	0	0.00	38.85	2	1,876	0.11%
2020/11/06	0	0.00	1	38.80	38.50	-1	1,890	-0.05%
2020/11/05	0	0.00	1	38.70	38.70	-1	1,910	-0.05%
2020/10/29	0	0.00	3	37.80	38.10	-3	2,038	-0.15%
2020/10/28	2	38.55	0	0.00	38.35	2	2,055	0.10%
2020/10/26	5	39.00	15	38.97	38.70	-10	2,222	-0.45%
2020/10/21	10	38.30	0	0.00	37.95	10	2,274	0.44%
2020/10/16	2	36.80	0	0.00	36.85	2	2,296	0.09%
2020/10/07	0	0.00	20	37.10	37.25	-20	2,440	-0.82%
2020/09/17	54	40.25	57	40.69	40.60	-3	3,125	-0.10%
2020/09/15	1	39.60	2	39.68	39.40	-1	3,060	-0.03%
2020/09/10	1	38.80	0	0.00	38.50	1	3,264	0.03%
2020/08/24	0	0.00	3	37.85	38.20	-3	3,868	-0.08%
2020/08/21	3	36.50	1	37.05	37.00	2	3,954	0.05%
2020/08/20	4	37.51	2	36.50	36.05	2	4,025	0.05%
2020/08/19	1	38.95	1	39.50	38.90	0	4,079	0.00%
2020/08/18	1	39.10	1	39.05	39.05	0	4,106	0.00%
2020/08/17	0	0.00	3	39.15	39.40	-3	4,145	-0.07%
2020/08/14	4	39.25	1	39.15	39.15	3	4,210	0.07%
2020/08/13	0	0.00	5	39.20	39.05	-5	4,247	-0.12%
2020/08/12	2	39.35	0	0.00	39.35	2	4,324	0.05%
2020/08/11	6	39.63	0	0.00	39.65	6	4,471	0.13%
2020/08/10	1	40.05	0	0.00	40.10	1	4,604	0.02%
2020/08/07	1	40.10	9	40.11	40.10	-8	4,745	-0.17%
2020/08/06	9	41.14	2	40.80	40.75	7	4,823	0.15%
2020/08/05	0	0.00	2	41.40	41.20	-2	5,014	-0.04%
2020/08/04	1	41.10	0	0.00	41.25	1	5,361	0.02%
2020/07/31	3	40.83	4	41.04	41.15	-1	5,644	-0.02%
2020/07/30	0	0.00	1	41.20	40.90	-1	5,952	-0.02%
2020/07/29	2	39.35	2	39.20	39.10	0	6,042	0.00%
2020/07/28	4	39.00	3	39.47	38.50	1	6,369	0.02%
2020/07/27	4	40.11	0	0.00	39.80	4	6,722	0.06%
2020/07/24	4	40.28	0	0.00	40.05	4	6,856	0.06%
2020/07/23	1	40.40	3	41.02	40.85	-2	6,857	-0.03%
2020/07/21	1	40.55	0	0.00	40.25	1	6,835	0.01%
2020/07/17	2	40.00	0	0.00	39.70	2	6,825	0.03%
2020/07/15	6	40.78	0	0.00	40.30	6	6,823	0.09%
2020/07/14	3	40.67	0	0.00	40.60	3	6,846	0.04%
2020/07/13	1	40.70	0	0.00	40.90	1	6,834	0.01%
2020/07/10	1	40.25	1	40.55	40.10	0	6,865	0.00%
2020/07/09	3	41.33	3	41.42	41.20	0	6,897	0.00%
2020/07/08	2	41.75	2	41.70	41.70	0	6,989	0.00%
2020/07/07	2	41.90	3	41.88	42.00	-1	6,965	-0.01%
2020/07/06	2	41.65	4	41.56	41.75	-2	6,931	-0.03%
2020/07/03	3	40.83	0	0.00	40.90	3	6,929	0.04%
2020/07/02	4	41.16	3	41.70	41.15	1	6,967	0.01%
2020/06/30	2	41.38	6	41.43	41.85	-4	6,845	-0.06%
2020/06/29	6	42.96	0	0.00	42.90	6	6,765	0.09%
2020/06/24	2	43.03	5	42.90	42.85	-3	6,669	-0.04%
2020/06/23	1	42.70	0	0.00	42.70	1	6,670	0.01%
2020/06/22	8	42.78	2	43.00	42.45	6	6,647	0.09%
2020/06/19	2	42.93	0	0.00	42.85	2	6,669	0.03%
2020/06/18	5	42.92	3	43.13	42.85	2	6,667	0.03%
2020/06/17	1	42.40	4	42.69	42.95	-3	6,597	-0.05%
2020/06/15	1	41.35	1	41.75	41.20	0	6,618	0.00%
2020/06/11	2	42.25	2	41.80	40.90	0	6,651	0.00%
2020/06/10	2	42.48	0	0.00	42.45	2	6,623	0.03%
2020/06/09	3	42.42	4	42.60	42.30	-1	6,697	-0.01%
2020/06/08	2	42.38	1	43.15	42.25	1	6,808	0.01%
2020/06/05	7	42.73	6	42.66	42.65	1	6,766	0.01%
2020/06/04	1	42.45	1	42.40	42.65	0	6,762	0.00%
2020/06/03	0	0.00	1	42.10	41.90	-1	6,728	-0.01%
2020/06/02	1	41.60	2	41.80	41.50	-1	6,800	-0.01%
2020/06/01	0	0.00	1	41.45	41.75	-1	6,870	-0.01%
2020/05/28	6	41.39	5	41.13	40.60	1	6,904	0.01%
2020/05/27	8	42.04	0	0.00	41.85	8	6,848	0.12%
2020/05/26	6	41.66	5	42.26	42.25	1	6,841	0.01%
2020/05/22	1	41.40	0	0.00	41.15	1	6,717	0.01%
2020/05/21	0	0.00	2	41.68	41.90	-2	6,697	-0.03%
2020/05/20	1	41.10	0	0.00	40.95	1	6,702	0.01%
2020/05/19	2	40.88	4	41.39	41.85	-2	6,669	-0.03%
2020/05/18	2	40.55	0	0.00	40.20	2	6,592	0.03%
2020/05/15	4	42.16	4	42.44	41.90	0	6,449	0.00%
2020/05/14	4	42.54	7	42.49	41.30	-3	6,348	-0.05%
2020/05/13	1	43.20	4	42.95	42.95	-3	6,213	-0.05%
2020/05/12	2	43.90	1	44.35	43.70	1	6,141	0.02%
2020/05/11	6	44.10	59	43.96	44.20	-53	5,978	-0.89%
2020/05/08	54	42.71	6	42.50	42.30	48	5,640	0.85%
2020/05/07	1	42.30	1	42.90	42.30	0	5,486	0.00%
2020/05/06	5	42.14	4	42.25	41.75	1	5,362	0.02%
2020/05/05	0	0.00	5	41.05	40.80	-5	5,071	-0.10%
2020/05/04	12	40.28	11	40.54	41.50	1	4,899	0.02%
2020/04/30	4	39.39	6	39.58	40.50	-2	4,660	-0.04%
2020/04/29	3	37.10	1.3	36.77	36.85	1.7	4,394	0.04%
2020/04/28	0	0.00	1	35.35	35.50	-1	4,387	-0.02%
2020/04/21	0	0.00	60	33.54	33.60	-60	4,466	-1.34%
2020/04/15	6	35.11	6	35.47	35.20	0	4,612	0.00%
2020/04/14	8	35.49	8	35.07	35.40	0	4,612	0.00%
2020/04/13	4	34.91	2	35.03	34.80	2	4,589	0.04%
2020/04/10	1	33.35	0	0.00	33.30	1	4,513	0.02%
2020/04/09	1	33.20	1	33.30	33.00	0	4,571	0.00%
2020/04/08	2	33.23	3	33.57	33.50	-1	4,574	-0.02%
2020/04/07	0	0.00	64	31.29	32.90	-64	4,500	-1.42%
2020/04/06	60	30.33	1	30.05	30.50	59	4,421	1.33%
2020/03/27	1	30.70	1	30.25	30.20	0	4,543	0.00%
2020/03/26	1	29.00	1	29.40	29.70	0	4,546	0.00%
2020/03/24	0	0.00	2	28.25	28.25	-2	4,573	-0.04%
2020/03/20	0	0.00	130	28.27	28.60	-130	5,173	-2.51%	大賣/鉅額交易
2020/03/19	84	26.50	19	27.40	26.45	65	5,391	1.21%
2020/03/18	51	30.09	1	30.20	29.35	50	5,436	0.92%
2020/03/17	15	30.10	0	0.00	29.90	15	5,549	0.27%
2020/03/13	1	31.00	4	30.93	31.95	-3	5,565	-0.05%
2020/03/12	5	34.55	2	37.23	34.30	3	5,506	0.05%
2020/03/11	3	38.60	0	0.00	38.05	3	5,468	0.05%
2020/03/10	0	0.00	1	38.25	38.55	-1	5,761	-0.02%
2020/03/09	1	38.45	35	38.84	38.00	-34	5,901	-0.58%
2020/03/06	49	40.01	3	39.75	39.70	46	5,920	0.78%
2020/03/05	0	0.00	8	39.61	39.65	-8	6,003	-0.13%
2020/03/03	14	38.36	13	37.75	38.30	1	6,684	0.01%
2020/03/02	2	35.75	2	36.40	36.25	0	6,716	0.00%
2020/02/27	2	38.00	0	0.00	37.00	2	6,860	0.03%
2020/02/26	1	38.10	2	39.08	39.30	-1	6,803	-0.01%
2020/02/24	0	0.00	2	38.55	39.15	-2	6,759	-0.03%
2020/02/21	24	39.08	27	38.98	38.95	-3	6,745	-0.04%
2020/02/20	1	38.35	2	38.68	38.50	-1	6,684	-0.01%
2020/02/19	1	38.25	0	0.00	38.25	1	6,673	0.01%
2020/02/18	1	38.20	0	0.00	38.05	1	6,686	0.01%
2020/02/17	5	38.50	4	38.03	38.60	1	6,701	0.01%
2020/02/14	4	37.95	1	38.05	38.00	3	6,672	0.04%
2020/02/13	2	38.10	0	0.00	37.70	2	6,723	0.03%
2020/02/12	7	38.13	256	38.21	38.30	-249	6,714	-3.71%	大賣/鉅額交易
2020/02/11	100	37.63	0	0.00	37.65	100	6,756	1.48%
2020/02/10	150	36.45	2	36.05	36.60	148	6,972	2.12%	大買/鉅額交易
2020/02/07	1	36.40	0	0.00	36.35	1	7,364	0.01%
2020/02/06	3	37.07	8	36.80	37.10	-5	7,746	-0.06%
2020/02/05	7	35.72	3	35.50	35.85	4	7,741	0.05%
2020/02/04	0	0.00	9	34.91	35.95	-9	7,703	-0.12%
2020/02/03	8	33.23	5	34.19	33.40	3	7,678	0.04%
2020/01/31	13	36.44	13	37.18	36.45	0	7,587	0.00%
2020/01/30	6	38.59	5	39.40	38.45	1	7,532	0.01%
2020/01/20	5	42.90	5	43.25	42.70	0	7,534	0.00%
2020/01/17	3	43.13	7	43.22	43.00	-4	7,589	-0.05%
2020/01/16	4	43.49	0	0.00	43.40	4	7,662	0.05%
2020/01/15	6	43.58	5	43.84	43.35	1	7,873	0.01%
2020/01/14	3	43.95	3	44.08	43.75	0	8,146	0.00%
2020/01/13	2	43.23	4	43.23	43.40	-2	8,108	-0.02%
2020/01/10	5	42.64	12	42.57	42.55	-7	8,078	-0.09%
2020/01/09	18	42.73	19	43.21	42.40	-1	8,088	-0.01%
2020/01/08	13	42.87	4	43.20	43.15	9	8,102	0.11%
2020/01/07	1	42.40	3	42.98	43.10	-2	8,246	-0.02%
2020/01/06	4	42.26	4	43.13	42.80	0	8,254	0.00%
2020/01/03	5	42.91	4	43.00	42.80	1	8,271	0.01%
2020/01/02	5	43.00	0	0.00	43.10	5	8,253	0.06%
2019/12/31	0	0.00	2	42.60	42.55	-2	8,331	-0.02%
2019/12/30	2	42.50	1	42.80	42.55	1	8,401	0.01%
2019/12/27	4	42.43	1	42.50	42.35	3	8,440	0.04%
2019/12/26	2	42.40	1	42.80	42.20	1	8,527	0.01%
2019/12/25	0	0.00	6	42.12	42.45	-6	8,590	-0.07%
2019/12/24	3	41.57	0	0.00	41.45	3	8,942	0.03%
2019/12/23	2	42.13	1	42.00	41.95	1	8,962	0.01%
2019/12/20	1	42.15	3	42.47	42.60	-2	9,107	-0.02%
2019/12/19	2	42.53	3	43.00	42.75	-1	9,700	-0.01%
2019/12/18	7	42.96	5	43.11	42.60	2	10,083	0.02%
2019/12/17	14	44.50	7	44.44	44.25	7	10,305	0.07%
2019/12/16	46	45.92	33	46.26	46.80	13	10,013	0.13%
2019/12/13	9	45.37	18	45.47	45.30	-9	9,961	-0.09%
2019/12/12	9	45.46	8	45.66	44.85	1	10,269	0.01%
2019/12/11	7	45.29	8	45.26	45.30	-1	10,281	-0.01%
2019/12/10	1	44.20	3	44.67	45.00	-2	10,391	-0.02%
2019/12/09	1	45.20	0	0.00	45.00	1	10,420	0.01%
2019/12/06	8	45.43	4	45.73	45.30	4	10,519	0.04%
2019/12/05	68	46.40	12	45.66	45.40	56	10,532	0.53%
2019/12/04	1	44.95	3	45.25	45.25	-2	10,426	-0.02%
2019/12/03	3	44.45	0	0.00	44.50	3	10,636	0.03%
2019/12/02	9	44.26	3	43.65	44.85	6	10,677	0.06%
2019/11/29	4	45.39	52	45.05	44.40	-48	10,682	-0.45%
2019/11/28	1	44.15	18	44.02	43.90	-17	10,301	-0.17%
2019/11/27	66	43.43	5	43.08	42.60	61	10,422	0.59%
2019/11/26	2	43.00	8	42.58	43.00	-6	10,526	-0.06%
2019/11/25	0	0.00	2	41.68	41.25	-2	10,621	-0.02%
2019/11/21	1	40.40	2	40.78	41.00	-1	11,463	-0.01%
2019/11/20	2	40.55	0	0.00	40.60	2	11,769	0.02%
2019/11/19	1	41.00	0	0.00	40.75	1	11,960	0.01%
2019/11/18	1	41.05	1	41.35	41.05	0	12,160	0.00%
2019/11/15	2	41.15	1	41.60	40.90	1	12,388	0.01%
2019/11/13	2	41.10	0	0.00	41.30	2	12,941	0.02%
2019/11/12	2	41.45	5	41.31	41.45	-3	13,341	-0.02%
2019/11/11	3	40.57	0	0.00	40.40	3	13,834	0.02%
2019/11/08	3	41.23	3	41.45	41.00	0	14,410	0.00%
2019/11/07	2	40.78	10	40.50	40.60	-8	14,552	-0.05%
2019/11/06	18	42.38	6	41.98	42.00	12	14,468	0.08%
2019/11/05	14	44.91	27	44.79	45.30	-13	14,132	-0.09%
2019/11/04	1	43.65	2	44.00	43.50	-1	13,749	-0.01%
2019/11/01	1	43.35	0	0.00	43.50	1	13,691	0.01%
2019/10/31	1	43.75	1	44.05	43.35	0	13,704	0.00%
2019/10/30	1	43.25	3	43.15	43.65	-2	13,699	-0.01%
2019/10/29	4	43.21	0	0.00	42.80	4	13,673	0.03%
2019/10/28	3	43.47	6	43.98	43.85	-3	13,617	-0.02%
2019/10/25	12	43.50	8	44.09	43.15	4	13,563	0.03%
2019/10/24	12	44.33	0	0.00	44.10	12	13,517	0.09%
2019/10/23	22	44.37	22	44.29	44.35	0	13,520	0.00%
2019/10/22	4	43.88	6	43.67	44.10	-2	13,312	-0.02%
2019/10/21	1	42.55	3	42.78	42.75	-2	13,039	-0.02%
2019/10/18	3	42.17	2	42.65	42.25	1	12,991	0.01%
2019/10/17	4	42.01	1	42.20	41.95	3	12,961	0.02%
2019/10/16	1	42.45	0	0.00	42.00	1	12,920	0.01%
2019/10/15	8	42.39	17	42.44	42.45	-9	12,807	-0.07%
2019/10/14	3	41.33	2	41.48	41.15	1	12,605	0.01%
2019/10/09	2	40.50	0	0.00	40.50	2	12,511	0.02%
2019/10/08	2	41.40	0	0.00	41.25	2	12,425	0.02%
2019/10/07	13	41.60	16	41.68	42.00	-3	12,362	-0.02%
2019/10/04	14	41.23	10	41.05	41.00	4	12,222	0.03%
2019/10/03	1	41.80	0	0.00	41.95	1	12,128	0.01%
2019/10/02	0	0.00	7	41.56	42.40	-7	12,070	-0.06%
2019/10/01	0	0.00	1	41.05	41.00	-1	11,963	-0.01%
2019/09/27	20	41.54	28	41.90	40.60	-8	11,886	-0.07%
2019/09/26	7	43.33	3	43.73	43.50	4	11,505	0.03%
2019/09/25	8	43.49	6	43.58	43.20	2	11,442	0.02%
2019/09/24	8	44.06	27	46.12	43.45	-19	11,299	-0.17%
2019/09/23	8	47.58	7	47.03	46.80	1	10,695	0.01%
2019/09/20	46	47.99	39	47.74	48.60	7	10,293	0.07%
2019/09/19	12	46.29	10	46.50	46.90	2	9,803	0.02%
2019/09/18	17	47.06	10	47.53	46.55	7	9,709	0.07%
2019/09/17	114	47.91	110	47.54	47.10	4	9,484	0.04%	大買/大賣/
2019/09/16	6	46.17	6.2	46.68	46.50	-0.2	9,039	0.00%
2019/09/12	36	45.64	39	45.62	46.35	-3	8,913	-0.03%
2019/09/11	13	45.51	13	45.92	45.20	0	8,751	0.00%
2019/09/10	7	45.60	85	44.67	45.30	-78	8,666	-0.90%
2019/09/09	15	46.36	17	47.01	46.50	-2	8,491	-0.02%
2019/09/06	27	46.22	26	46.80	46.30	1	8,432	0.01%
2019/09/05	29	46.23	35	46.67	46.70	-6	8,273	-0.07%
2019/09/04	0	0.00	10	44.75	45.25	-10	7,862	-0.13%
2019/09/03	17	45.07	14	45.06	45.05	3	7,723	0.04%
2019/09/02	6	44.08	6	44.76	44.50	0	7,511	0.00%
2019/08/30	54	46.77	41	43.26	43.20	13	7,313	0.18%
2019/08/29	21	46.17	24	46.81	46.80	-3	6,927	-0.04%
2019/08/28	53	46.31	9	46.71	46.30	44	6,709	0.66%
2019/08/27	370	46.67	44	45.84	46.50	326	6,414	5.08%	大買/鉅額交易
2019/08/26	6	43.46	11	43.51	43.55	-5	5,719	-0.09%
2019/08/23	27	43.00	38	43.47	42.95	-11	5,531	-0.20%
2019/08/22	31	42.66	219	42.51	42.30	-188	5,193	-3.62%	大賣/鉅額交易
2019/08/21	20	42.15	181	41.66	42.00	-161	4,975	-3.24%	大賣/鉅額交易
2019/08/20	8	41.83	10	42.20	40.80	-2	4,749	-0.04%
2019/08/19	29	43.47	34	43.09	42.30	-5	4,500	-0.11%
2019/08/16	11	41.37	17	41.40	41.75	-6	4,112	-0.15%
2019/08/15	77	41.20	78	41.43	41.80	-1	3,876	-0.03%
2019/08/14	14	41.03	28	40.48	41.50	-14	3,444	-0.41%
2019/08/13	17	38.56	157	38.84	38.20	-140	2,872	-4.87%	大賣/鉅額交易
2019/08/12	50	37.37	75	37.86	38.10	-25	2,255	-1.11%
2019/08/08	20	34.45	150	33.65	34.65	-130	2,010	-6.47%	大賣/鉅額交易
2019/08/07	1	33.60	2	33.68	33.65	-1	1,853	-0.05%
2019/08/01	1	33.80	110	33.44	33.40	-109	1,744	-6.25%	大賣/鉅額交易
2019/07/30	12	32.65	14	32.80	32.80	-2	1,668	-0.12%
2019/07/29	415	33.53	0	0.00	33.70	415	1,635	25.37%	大買/鉅額交易
2019/07/26	0	0.00	2	33.03	33.10	-2	1,575	-0.13%
2019/07/11	0	0.00	6	30.80	30.85	-6	1,647	-0.36%
2019/07/05	0	0.00	3	31.15	31.30	-3	1,842	-0.16%
2019/07/02	3	31.55	5	31.49	31.50	-2	2,063	-0.10%
2019/06/20	2	32.78	0	0.00	32.70	2	2,619	0.08%
2019/06/14	1	31.10	11	31.39	31.35	-10	2,623	-0.38%
2019/06/13	10	31.00	10	30.90	31.00	0	2,623	0.00%
2019/05/09	0	0.00	2	30.65	30.35	-2	3,760	-0.05%
2019/05/07	11	31.94	0	0.00	31.85	11	3,774	0.29%
2019/04/30	1	32.15	1	32.30	32.80	0	3,854	0.00%
2019/04/26	0	0.00	1	34.15	34.00	-1	3,924	-0.03%
2019/04/25	3	34.65	3	35.00	34.60	0	3,952	0.00%
2019/04/22	1	34.65	1	34.90	34.55	0	4,007	0.00%
2019/04/19	11	34.28	10	34.45	34.90	1	4,037	0.02%
2019/04/17	11	34.61	0	0.00	34.50	11	3,983	0.28%
2019/04/16	0	0.00	2	34.90	34.90	-2	4,021	-0.05%
2019/04/11	0	0.00	1	33.30	33.15	-1	3,913	-0.03%
2019/04/09	3	34.72	0	0.00	34.35	3	3,879	0.08%
2019/04/08	0	0.00	24	33.82	34.00	-24	3,761	-0.64%
2019/04/03	20	34.60	0	0.00	34.60	20	3,670	0.54%
2019/04/02	2	35.13	0	0.00	34.55	2	3,618	0.06%
2019/04/01	5	33.30	7	33.49	33.40	-2	3,357	-0.06%
2019/03/29	1	33.30	54	33.24	33.30	-53	3,274	-1.62%
2019/03/27	3	32.40	0	0.00	32.70	3	3,173	0.09%
2019/03/26	1	31.90	5	32.10	31.85	-4	3,124	-0.13%
2019/03/25	5	31.85	0	0.00	31.95	5	3,122	0.16%
2019/03/20	10	32.00	0	0.00	31.85	10	3,073	0.33%
2019/03/19	46	32.90	4	32.25	32.20	42	3,165	1.33%
2019/03/18	20	32.50	60	32.31	32.50	-40	3,114	-1.28%
2019/03/15	0	0.00	1	31.85	31.75	-1	3,052	-0.03%
2019/03/12	0	0.00	1	31.10	31.00	-1	3,192	-0.03%
2019/03/11	1	31.15	0	0.00	31.15	1	3,259	0.03%
2019/03/07	176	31.82	0	0.00	31.30	176	3,361	5.24%	大買/鉅額交易
2019/03/06	20	31.30	0	0.00	31.30	20	3,401	0.59%
2019/03/04	10	32.15	0	0.00	32.00	10	3,417	0.29%
2019/02/27	50	31.94	60	31.88	32.50	-10	3,436	-0.29%
2019/02/26	106	32.60	107	32.77	32.55	-1	3,339	-0.03%	大買/大賣/
2019/02/25	23	31.20	23	30.92	31.20	0	2,972	0.00%
2019/02/22	3	30.65	0	0.00	30.30	3	2,923	0.10%
2019/02/21	34	30.80	34	30.72	30.80	0	2,927	0.00%
2019/02/18	1	31.05	0	0.00	30.70	1	2,941	0.03%
2019/02/15	20	30.85	20	31.35	31.00	0	2,918	0.00%
2019/02/14	40	31.20	48	30.68	31.20	-8	2,878	-0.28%
2019/02/13	6	30.37	0	0.00	30.20	6	2,851	0.21%
2019/02/12	0	0.00	2	31.00	30.60	-2	2,821	-0.07%
2019/02/11	4	30.48	2	30.93	30.70	2	2,757	0.07%
2019/01/30	1	30.10	0	0.00	29.95	1	2,692	0.04%
2019/01/25	0	0.00	2	29.95	30.05	-2	2,701	-0.07%
2019/01/23	1	29.55	0	0.00	29.55	1	2,654	0.04%
2019/01/22	11	29.90	11	30.32	30.00	0	2,639	0.00%
2019/01/21	40	30.05	45	29.96	30.05	-5	2,591	-0.19%
2019/01/18	20	29.35	20	29.15	29.30	0	2,512	0.00%
2019/01/17	0	0.00	1	29.10	29.15	-1	2,491	-0.04%
2019/01/16	41	29.49	51	28.81	29.55	-10	2,448	-0.41%
2019/01/15	10	28.15	10	28.30	28.15	0	2,341	0.00%
2019/01/11	71	28.32	71	28.29	28.30	0	2,327	0.00%
2019/01/10	30	28.00	10	27.95	28.00	20	2,258	0.89%
2019/01/09	67	27.85	77	27.64	27.85	-10	2,264	-0.44%
2019/01/08	131	27.87	70	27.60	27.90	61	2,242	2.72%	大買/
2019/01/07	78	27.28	67	26.53	27.30	11	2,172	0.51%
2019/01/04	40	26.35	40	26.38	26.40	0	2,170	0.00%
2019/01/03	100	27.15	114	26.99	27.15	-14	2,196	-0.64%	大賣/
2019/01/02	5	27.55	6	28.26	27.55	-1	2,192	-0.05%
2018/12/28	36	28.20	36	28.29	28.05	0	2,188	0.00%
2018/12/27	70	28.29	70	28.81	28.25	0	2,211	0.00%
2018/12/25	61	28.95	60	29.10	29.10	1	2,183	0.05%
2018/12/24	3	29.28	45	29.52	29.85	-42	2,183	-1.92%
2018/12/22	23	28.23	23	28.68	29.20	0	2,119	0.00%
2018/12/21	27	28.39	0	0.00	28.40	27	2,135	1.26%
2018/12/20	72	28.66	72	28.95	28.30	0	2,195	0.00%
2018/12/19	1	28.45	61	28.43	29.30	-60	2,155	-2.78%
2018/12/18	22	28.06	22	28.19	28.10	0	2,125	0.00%
2018/12/17	2	29.03	2	28.55	28.55	0	2,123	0.00%
2018/12/14	31	29.03	31	29.04	29.15	0	2,147	0.00%
2018/12/13	4	29.58	6	29.58	29.15	-2	2,214	-0.09%
2018/12/12	53	29.99	50	29.40	30.00	3	2,202	0.14%
2018/12/11	0	0.00	15	28.17	28.90	-15	2,113	-0.71%
2018/12/10	19	27.66	18	28.00	27.70	1	2,176	0.05%
2018/12/07	112	28.24	108	28.23	28.20	4	2,176	0.18%	大買/大賣/
2018/12/06	68	29.16	63	30.51	29.10	5	2,101	0.24%
2018/12/05	4	30.80	0	0.00	30.70	4	2,055	0.19%
2018/12/04	36	31.94	35	31.13	31.95	1	2,034	0.05%
2018/12/03	100	30.81	105	30.54	30.90	-5	1,987	-0.25%	大賣/
2018/11/30	51	29.54	78	29.36	30.00	-27	1,923	-1.40%
2018/11/29	94	29.77	87	30.14	29.60	7	1,891	0.37%
2018/11/28	68	29.16	51	28.92	29.40	17	1,809	0.94%
2018/11/27	48	28.59	48	28.52	28.85	0	1,772	0.00%
2018/11/26	42	28.40	41	28.52	28.45	1	1,750	0.06%
2018/11/20	47	28.38	50	28.45	28.40	-3	1,737	-0.17%
2018/11/19	0	0.00	10	28.75	29.00	-10	1,710	-0.58%
2018/11/16	0	0.00	30	27.47	27.85	-30	1,652	-1.82%
2018/11/15	0	0.00	52	27.42	27.30	-52	1,647	-3.16%
2018/11/14	4	27.75	4	28.20	27.70	0	1,647	0.00%
2018/11/07	0	0.00	1	27.00	27.20	-1	1,643	-0.06%
2018/10/30	0	0.00	2	24.05	23.90	-2	1,733	-0.12%
2018/10/17	2	27.20	2	26.70	26.20	0	1,908	0.00%
2018/10/11	2	25.78	1	25.75	25.75	1	1,897	0.05%
2018/10/09	0	0.00	1	28.70	28.60	-1	1,890	-0.05%
2018/10/08	1	28.95	0	0.00	29.10	1	1,885	0.05%
2018/10/03	0	0.00	50	31.90	31.60	-50	1,883	-2.65%
2018/10/02	1	31.90	0	0.00	31.90	1	1,892	0.05%
2018/10/01	0	0.00	1	32.30	32.45	-1	1,906	-0.05%
2018/09/28	2	31.95	1	32.30	31.90	1	1,948	0.05%
2018/09/27	1	32.15	0	0.00	31.85	1	1,955	0.05%
2018/09/19	50	33.22	0	0.00	32.60	50	2,034	2.46%
2018/09/14	1	30.80	0	0.00	32.80	1	2,040	0.05%
2018/09/05	1	32.70	1	33.00	32.70	0	2,066	0.00%
2018/08/24	0	0.00	2	31.75	31.95	-2	2,418	-0.08%
2018/08/22	0	0.00	21	32.12	31.80	-21	2,538	-0.83%
2018/08/21	35	31.39	14	31.60	31.60	21	2,546	0.82%
2018/08/17	2	33.40	0	0.00	33.40	2	2,584	0.08%
2018/08/16	0	0.00	1	32.60	32.60	-1	2,627	-0.04%
2018/08/14	3	33.30	0	0.00	33.50	3	2,631	0.11%
2018/08/02	0	0.00	1	39.30	38.50	-1	2,624	-0.04%
2018/07/31	0	0.00	5	38.49	38.65	-5	2,586	-0.19%
2018/07/19	1	37.55	0	0.00	37.60	1	2,629	0.04%
2018/07/17	0	0.00	1	38.00	38.00	-1	2,771	-0.04%
2018/07/16	0	0.00	2	37.80	37.85	-2	2,780	-0.07%
2018/07/11	2	37.35	2	37.45	37.35	0	2,875	0.00%
2018/07/09	2	37.95	10	37.90	37.80	-8	3,295	-0.24%
2018/07/06	0	0.00	1	38.00	38.00	-1	3,328	-0.03%
2018/07/03	11	38.32	0	0.00	37.60	11	3,303	0.33%
2018/07/02	2	37.50	0	0.00	37.25	2	3,281	0.06%
2018/06/29	1	37.75	0	0.00	37.60	1	3,293	0.03%
2018/06/26	2	40.20	0	0.00	40.20	2	3,309	0.06%
2018/06/19	5	41.80	0	0.00	41.50	5	3,344	0.15%
2018/06/15	3	42.07	0	0.00	42.25	3	3,341	0.09%
2018/06/14	2	41.65	3	41.90	41.65	-1	3,314	-0.03%
2018/06/12	23	42.28	56	42.64	42.20	-33	3,249	-1.02%
2018/06/11	30	40.90	2	41.10	41.50	28	3,079	0.91%
2018/06/07	1	40.70	0	0.00	40.65	1	3,184	0.03%
2018/06/06	1	40.10	1	40.65	40.70	0	3,253	0.00%
2018/06/04	0	0.00	2	40.40	40.30	-2	3,317	-0.06%
2018/05/31	0	0.00	3	40.10	39.85	-3	3,334	-0.09%
2018/05/29	1	39.35	0	0.00	39.10	1	3,360	0.03%
2018/05/28	3	39.38	0	0.00	39.10	3	3,434	0.09%
2018/05/24	3	39.82	1	39.70	39.55	2	3,460	0.06%
2018/05/21	1	39.10	0	0.00	39.10	1	3,453	0.03%
2018/05/17	1	39.20	1	39.50	39.25	0	3,513	0.00%
2018/05/08	10	37.70	10	38.05	37.85	0	3,789	0.00%
2018/05/07	5	38.15	5	38.28	37.95	0	3,852	0.00%
2018/04/30	3	39.50	0	0.00	39.15	3	4,180	0.07%
2018/04/25	5	39.72	3	39.65	39.90	2	4,308	0.05%
2018/04/19	0	0.00	1	43.10	43.10	-1	4,430	-0.02%
2018/04/18	1	43.30	1	43.00	42.85	0	4,569	0.00%
2018/04/17	1	42.90	2	42.93	42.65	-1	4,625	-0.02%
2018/04/16	5	43.50	0	0.00	43.40	5	4,656	0.11%
2018/04/13	44	43.99	108	43.94	43.95	-64	4,860	-1.32%	大賣/
2018/04/11	1	41.05	0	0.00	41.05	1	5,324	0.02%
2018/04/10	0	0.00	1	41.70	41.00	-1	5,359	-0.02%
2018/04/03	10	42.50	0	0.00	42.50	10	5,469	0.18%
2018/04/02	20	43.35	0	0.00	43.15	20	5,508	0.36%
2018/03/31	45	43.56	10	43.85	43.35	35	5,627	0.62%
2018/03/30	10	43.35	12	43.15	43.15	-2	5,713	-0.04%
2018/03/28	1	43.20	1	43.00	43.05	0	5,779	0.00%
2018/03/22	10	42.50	13	42.59	42.25	-3	5,938	-0.05%
2018/03/21	0	0.00	6	42.90	42.55	-6	6,059	-0.10%
2018/03/20	0	0.00	3	42.20	42.15	-3	6,083	-0.05%
2018/03/14	4	43.70	6	44.00	43.25	-2	6,329	-0.03%
2018/03/13	7	43.50	10	43.23	43.55	-3	6,380	-0.05%
2018/03/12	9	43.38	206	43.48	43.25	-197	6,518	-3.02%	大賣/鉅額交易
2018/03/09	7	43.20	48	42.87	43.20	-41	6,528	-0.63%
2018/03/08	10	42.60	72	42.72	42.50	-62	6,468	-0.96%
2018/03/07	11	42.55	35	42.52	42.45	-24	6,481	-0.37%
2018/03/06	15	42.49	2	42.40	42.20	13	6,567	0.20%
2018/03/05	19	42.62	21	43.69	42.35	-2	6,667	-0.03%
2018/03/02	16	43.48	10	43.40	43.20	6	6,704	0.09%
2018/03/01	44	43.11	46	42.74	43.30	-2	6,668	-0.03%
2018/02/27	0	0.00	509	42.50	42.40	-509	6,750	-7.54%	大賣/鉅額交易
2018/02/26	41	42.33	40	42.68	42.35	1	6,778	0.01%
2018/02/23	14	41.66	5	41.85	41.60	9	6,778	0.13%
2018/02/22	69	41.35	26	41.60	41.45	43	6,832	0.63%
2018/02/12	0	0.00	100	39.52	39.30	-100	6,862	-1.46%
2018/02/09	101	38.22	0	0.00	39.45	101	6,936	1.46%	大買/鉅額交易
2018/02/08	0	0.00	200	40.01	39.80	-200	6,955	-2.88%	大賣/鉅額交易
2018/02/06	51	41.59	75	42.07	40.50	-24	7,439	-0.32%
2018/02/05	51	43.81	36	43.63	43.70	15	7,371	0.20%
2018/02/01	3	44.15	3	44.45	43.60	0	7,484	0.00%
2018/01/30	4	44.36	0	0.00	43.65	4	7,710	0.05%
2018/01/29	40	44.15	5	44.05	43.60	35	7,968	0.44%
2018/01/26	78	43.47	3	43.70	43.10	75	7,980	0.94%
2018/01/25	172	43.25	4	43.04	43.05	168	8,232	2.04%	大買/鉅額交易
2018/01/24	120	41.97	0	0.00	41.85	120	8,277	1.45%	大買/鉅額交易
2018/01/23	195	42.22	3	42.18	42.15	192	8,480	2.26%	大買/鉅額交易
2018/01/22	300	42.10	3	42.17	41.90	297	8,993	3.30%	大買/鉅額交易
2018/01/19	110	42.17	0	0.00	41.70	110	9,081	1.21%	大買/鉅額交易
2018/01/18	20	42.50	7	43.07	42.50	13	9,067	0.14%
2018/01/17	20	42.45	0	0.00	42.45	20	9,108	0.22%
2018/01/16	23	43.13	1	43.20	43.10	22	9,125	0.24%
2018/01/15	12	44.24	13	44.48	44.00	-1	9,125	-0.01%
2018/01/12	20	44.49	20	44.14	44.60	0	9,108	0.00%
2018/01/11	3	43.60	6	43.98	43.35	-3	9,218	-0.03%
2018/01/10	2	43.68	1	43.90	43.65	1	9,373	0.01%
2018/01/09	2	44.35	2	44.93	44.05	0	9,536	0.00%
2018/01/08	7	44.29	70	43.93	44.90	-63	9,404	-0.67%
2018/01/05	52	42.90	2	43.10	42.80	50	8,875	0.56%
2018/01/04	1	42.00	3	41.45	41.40	-2	8,731	-0.02%
2018/01/03	1	42.10	99	42.20	41.75	-98	8,915	-1.10%