合晶 (6182)-凱基-信義券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.70
漲跌
▼0.05
漲幅
-0.13%
成交量
2,101張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合晶 (6182)籌碼相關－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	1	39.80	0	0.00	39.75	1	2,966	0.03%
2024/04/15	0	0.00	1	39.30	40.10	-1	2,945	-0.03%
2024/03/22	0	0.00	1	39.80	39.70	-1	3,537	-0.03%
2024/03/20	0	0.00	10	40.70	40.15	-10	3,999	-0.25%
2024/03/19	2	39.93	1	39.95	39.60	1	4,036	0.02%
2024/03/18	2	38.83	1	38.85	38.80	1	4,353	0.02%
2024/03/13	1	41.50	1	41.85	40.70	0	4,537	0.00%
2024/03/12	13	41.27	1	41.30	41.20	12	4,493	0.27%
2024/03/08	2	41.28	2	41.78	42.35	0	4,322	0.00%
2024/03/06	1	40.10	1	39.95	39.85	0	3,958	0.00%
2024/03/05	0	0.00	1	40.20	40.10	-1	3,980	-0.03%
2024/03/04	2	40.20	0	0.00	40.10	2	3,992	0.05%
2024/02/22	1	41.20	0	0.00	41.20	1	3,963	0.03%
2024/02/15	0	0.00	1	41.20	41.20	-1	3,965	-0.03%
2024/02/05	0	0.00	1	40.65	40.70	-1	3,961	-0.03%
2024/02/01	1	41.00	0	0.00	41.00	1	4,014	0.02%
2024/01/31	1	41.25	0	0.00	41.25	1	4,029	0.02%
2024/01/30	0	0.00	3	41.03	40.55	-3	4,055	-0.07%
2024/01/25	0	41.90	0	0.00	41.50	0	4,137	0.00%
2024/01/03	0	0.00	1	42.65	43.20	-1	4,318	-0.02%
2023/12/25	1	43.75	0	0.00	43.75	1	4,130	0.02%
2023/12/22	1	44.35	0	0.00	44.10	1	4,096	0.02%
2023/12/18	1	46.05	1	47.00	46.05	0	3,839	0.00%
2023/12/15	15	48.76	12	48.99	48.05	3	3,768	0.08%
2023/12/13	3	47.45	12	47.50	46.45	-9	3,474	-0.26%
2023/12/12	23	46.42	10	46.95	47.60	13	3,179	0.41%
2023/12/05	0	0.00	1	44.70	44.45	-1	3,194	-0.03%
2023/12/04	0	0.00	1	45.10	45.00	-1	3,281	-0.03%
2023/12/01	0	0.00	2	45.00	45.10	-2	3,339	-0.06%
2023/11/09	0	0.00	2	42.50	42.40	-2	3,456	-0.06%
2023/11/08	1	43.20	0	0.00	43.15	1	3,457	0.03%
2023/11/07	0	0.00	3	43.00	43.00	-3	3,444	-0.09%
2023/10/27	4	47.10	4	46.15	45.80	0	3,464	0.00%
2023/10/25	0	0.00	10	46.70	46.15	-10	3,467	-0.29%
2023/10/23	10	46.00	0	0.00	46.00	10	3,507	0.29%
2023/10/13	0	0.00	1	46.00	46.50	-1	3,861	-0.03%
2023/10/12	0	0.00	1	44.90	45.85	-1	3,963	-0.03%
2023/10/06	1	46.40	0	0.00	45.95	1	4,134	0.02%
2023/09/27	0	43.90	0	0.00	44.00	0	4,641	0.00%
2023/09/21	0	0.00	20	45.00	44.85	-20	4,742	-0.42%
2023/09/15	0	0.00	3	46.55	46.50	-3	4,802	-0.06%
2023/09/14	0	0.00	7	46.17	46.00	-7	4,750	-0.15%
2023/09/12	0	0.00	5	45.75	45.65	-5	4,776	-0.10%
2023/09/11	3	44.45	8	44.88	44.40	-5	4,792	-0.10%
2023/09/08	9	44.60	2	45.23	44.85	7	5,009	0.14%
2023/09/07	1	45.00	2	44.98	44.85	-1	4,970	-0.02%
2023/09/06	0	0.00	3	44.62	44.30	-3	4,892	-0.06%
2023/09/05	0	0.00	2	43.75	43.55	-2	4,848	-0.04%
2023/09/04	1	42.80	0	0.00	43.20	1	4,859	0.02%
2023/08/30	2	42.43	1	42.45	42.45	1	4,885	0.02%
2023/08/24	0	0.00	1	41.65	41.75	-1	4,913	-0.02%
2023/08/23	5	42.21	0	0.00	42.00	5	4,928	0.10%
2023/08/22	0	0.00	1	41.75	41.65	-1	4,921	-0.02%
2023/08/21	4	40.95	3	41.35	41.10	1	4,900	0.02%
2023/08/18	0	0.00	6	41.50	41.25	-6	4,893	-0.12%
2023/08/15	0	0.00	2	39.25	39.25	-2	4,833	-0.04%
2023/08/14	2	39.20	0	0.00	39.25	2	4,827	0.04%
2023/08/10	1	40.20	0	0.00	40.00	1	4,773	0.02%
2023/08/09	5	41.20	2	40.48	40.45	3	4,724	0.06%
2023/08/04	1	42.70	1	42.95	42.70	0	4,583	0.00%
2023/08/02	5	42.28	1	42.00	42.45	4	4,603	0.09%
2023/07/31	1	42.95	0	0.00	42.50	1	4,534	0.02%
2023/07/26	2	42.90	4	42.85	42.75	-2	4,454	-0.04%
2023/07/24	4	43.65	0	0.00	43.05	4	4,423	0.09%
2023/07/19	0	0.00	8	46.18	45.60	-8	4,456	-0.18%
2023/07/18	32	48.48	5	48.10	48.60	27	4,399	0.61%
2023/07/17	10	48.64	1	48.85	48.90	9	4,293	0.21%
2023/07/14	1	47.90	0	0.00	48.45	1	4,239	0.02%
2023/07/11	0	0.00	6	47.66	47.80	-6	4,014	-0.15%
2023/07/10	2	47.20	4	47.03	47.30	-2	3,981	-0.05%
2023/07/06	0	0.00	1	47.70	47.75	-1	3,922	-0.03%
2023/07/03	0	0.00	1	47.10	47.30	-1	3,841	-0.03%
2023/06/28	5	47.18	2	47.13	47.20	3	3,834	0.08%
2023/06/27	0	0.00	2	46.78	46.60	-2	3,836	-0.05%
2023/06/21	0	0.00	2	46.15	46.15	-2	3,831	-0.05%
2023/06/20	1	46.35	21	45.93	45.95	-20	3,980	-0.50%
2023/06/16	0	0.00	1	46.05	46.65	-1	4,269	-0.02%
2023/06/14	4	46.29	0	0.00	46.30	4	4,244	0.09%
2023/06/12	1	43.80	0	0.00	43.85	1	4,195	0.02%
2023/05/31	1	45.00	0	0.00	44.95	1	4,466	0.02%
2023/05/30	0	0.00	1	44.95	44.95	-1	4,461	-0.02%
2023/05/22	20	43.84	27	43.84	43.70	-7	4,504	-0.16%
2023/05/16	0	0.00	4	42.80	42.80	-4	4,638	-0.09%
2023/05/12	1	42.40	0	0.00	42.40	1	4,730	0.02%
2023/05/11	5	42.33	0	0.00	42.05	5	4,834	0.10%
2023/05/09	16	43.68	0	0.00	42.60	16	4,975	0.32%
2023/05/08	10	43.90	0	0.00	43.80	10	4,988	0.20%
2023/05/05	0	0.00	2	44.05	43.95	-2	5,039	-0.04%
2023/05/03	1	43.65	2	44.03	44.10	-1	5,198	-0.02%
2023/04/28	1	43.15	0	0.00	43.20	1	5,378	0.02%
2023/04/26	4	42.33	4	42.50	42.50	0	5,334	0.00%
2023/04/25	5	43.04	10.1	42.66	42.55	-5.1	5,320	-0.10%
2023/04/24	12	43.63	7	43.68	43.55	5	5,314	0.09%
2023/04/20	1	45.45	1	45.25	45.15	0	5,273	0.00%
2023/04/19	2	45.35	0	0.00	45.25	2	5,337	0.04%
2023/04/17	1	46.25	0	0.00	46.15	1	5,238	0.02%
2023/04/14	2	46.68	0	0.00	46.70	2	5,182	0.04%
2023/04/13	0	0.00	11	47.10	46.85	-11	5,147	-0.21%
2023/04/11	1	48.50	0	0.00	48.30	1	4,993	0.02%
2023/04/07	1	47.90	0	0.00	47.90	1	4,918	0.02%
2023/03/31	0	0.00	1	48.75	48.50	-1	4,867	-0.02%
2023/03/29	2	48.20	0	0.00	48.00	2	4,819	0.04%
2023/03/27	20	49.08	10	49.10	48.90	10	4,706	0.21%
2023/03/24	0	0.00	1	49.50	49.35	-1	4,633	-0.02%
2023/03/23	1	49.35	0.2	49.15	49.55	0.8	4,531	0.02%
2023/03/17	0	0.00	1	46.75	46.20	-1	3,945	-0.03%
2023/03/15	0	0.00	3	46.05	45.95	-3	3,782	-0.08%
2023/03/14	0	0.00	1	45.00	44.90	-1	3,738	-0.03%
2023/03/13	1	44.60	0	0.00	44.75	1	3,733	0.03%
2023/03/10	7	46.35	2	46.48	45.40	5	3,731	0.13%
2023/03/09	1	46.25	0	0.00	46.20	1	3,782	0.03%
2023/03/08	1	45.75	1	46.20	46.90	0	3,772	0.00%
2023/03/07	0	0.00	1	46.35	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	1	45.40	46.05	-1	3,738	-0.03%
2023/02/22	1	45.05	0	0.00	45.15	1	3,948	0.03%
2023/02/21	1	46.10	0	0.00	45.85	1	3,949	0.03%
2023/02/16	0	0.00	7	45.94	46.45	-7	4,165	-0.17%
2023/02/15	3	44.98	0	0.00	45.05	3	4,284	0.07%
2023/02/14	6	45.13	0	0.00	45.05	6	4,354	0.14%
2023/02/09	0	0.00	1	46.55	46.65	-1	4,594	-0.02%
2023/02/08	0	0.00	29	46.42	46.15	-29	4,578	-0.63%
2023/02/07	0	0.00	2	45.33	46.20	-2	4,562	-0.04%
2023/02/06	2	44.90	0	0.00	44.70	2	4,616	0.04%
2023/02/03	1	45.60	1	46.00	45.55	0	4,610	0.00%
2023/02/02	0	0.00	1	46.10	46.10	-1	4,610	-0.02%
2023/01/31	1	44.05	1	44.95	44.85	0	4,618	0.00%
2023/01/30	0	0.00	3	43.23	44.50	-3	4,570	-0.07%
2023/01/17	2	42.03	0	0.00	42.10	2	4,472	0.04%
2023/01/16	1	42.05	0	0.00	42.20	1	4,562	0.02%
2023/01/13	2	42.00	0	0.00	41.80	2	4,593	0.04%
2023/01/12	6	42.82	1	42.70	42.55	5	4,600	0.11%
2023/01/11	1	43.40	0	0.00	43.40	1	4,613	0.02%
2023/01/10	1	43.35	0	0.00	43.90	1	4,666	0.02%
2023/01/09	1	44.25	2	43.83	44.25	-1	4,683	-0.02%
2023/01/04	0	0.00	1	41.55	41.75	-1	4,822	-0.02%
2023/01/03	0	0.00	2	41.38	41.45	-2	4,896	-0.04%
2022/12/30	2	41.05	1	41.80	40.80	1	4,942	0.02%
2022/12/29	1	40.75	0	0.00	41.00	1	5,014	0.02%
2022/12/28	1	41.30	0	0.00	40.75	1	5,203	0.02%
2022/12/27	0	0.00	1	42.45	42.15	-1	5,257	-0.02%
2022/12/26	2	41.95	1	41.80	41.80	1	5,361	0.02%
2022/12/23	1	41.25	1	41.65	41.80	0	5,471	0.00%
2022/12/20	1	43.35	0	0.00	41.85	1	6,069	0.02%
2022/12/16	1	43.70	0	0.00	43.65	1	6,368	0.02%
2022/12/13	0	0.00	1	44.20	43.85	-1	6,483	-0.02%
2022/12/12	1	43.75	0	0.00	43.75	1	6,505	0.02%
2022/12/08	1	44.95	0	0.00	44.85	1	6,563	0.02%
2022/12/06	7	46.44	0	0.00	46.00	7	6,609	0.11%
2022/12/02	0	0.00	4	47.65	47.60	-4	6,622	-0.06%
2022/12/01	2	46.95	5	47.55	47.70	-3	6,644	-0.05%
2022/11/30	0	0.00	1	46.05	45.95	-1	6,594	-0.02%
2022/11/29	5	44.80	0	0.00	45.20	5	6,728	0.07%
2022/11/28	4	45.70	1	46.15	45.55	3	6,740	0.04%
2022/11/24	0	0.00	1	46.35	46.50	-1	6,820	-0.01%
2022/11/23	1	45.80	1	46.45	45.20	0	6,795	0.00%
2022/11/18	1	45.95	1	46.35	45.65	0	7,432	0.00%
2022/11/16	1	45.75	1	45.65	46.10	0	7,464	0.00%
2022/11/15	2	45.53	2	45.68	46.00	0	7,430	0.00%
2022/11/14	2	44.78	1	45.45	45.00	1	7,468	0.01%
2022/11/11	1	45.05	2	45.15	44.75	-1	7,530	-0.01%
2022/11/10	1	43.80	1	43.75	43.80	0	7,430	0.00%
2022/11/09	11	42.75	0	0.00	43.00	11	7,527	0.15%
2022/11/08	325	42.31	0	0.00	42.25	325	7,570	4.29%	大買/鉅額交易
2022/11/07	76	42.27	0	0.00	42.35	76	7,805	0.97%
2022/11/03	0.2	41.20	30	41.06	41.40	-29.8	8,027	-0.37%
2022/11/02	26	40.78	0	0.00	41.00	26	8,098	0.32%
2022/10/28	2	39.20	1	39.45	39.05	1	8,131	0.01%
2022/10/27	0	0.00	1	39.55	39.95	-1	8,121	-0.01%
2022/10/26	0	0.00	1	38.40	37.60	-1	8,063	-0.01%
2022/10/21	2	38.60	1	38.70	39.05	1	8,078	0.01%
2022/10/20	0	0.00	3	39.12	38.70	-3	8,089	-0.04%
2022/10/19	1	39.05	0	0.00	39.00	1	8,105	0.01%
2022/10/18	2	39.43	1	39.75	39.55	1	8,090	0.01%
2022/10/17	1	37.35	2	37.83	39.80	-1	8,162	-0.01%
2022/10/14	1	38.90	1	38.25	38.95	0	8,231	0.00%
2022/10/13	1	38.05	0	0.00	36.40	1	8,282	0.01%
2022/10/12	4	38.48	2	38.85	38.70	2	8,242	0.02%
2022/10/11	2	38.48	0	0.00	38.40	2	8,291	0.02%
2022/10/07	0	0.00	21	40.33	40.60	-21	8,336	-0.25%
2022/10/06	1	40.55	0	0.00	41.10	1	8,352	0.01%
2022/10/05	1	41.15	1	41.45	40.80	0	8,345	0.00%
2022/10/03	9	38.26	1	38.95	38.60	8	8,391	0.10%
2022/09/30	2	38.38	1	39.45	39.45	1	8,407	0.01%
2022/09/29	12	38.63	1	39.15	38.30	11	8,428	0.13%
2022/09/28	2	38.58	13	38.30	37.90	-11	8,439	-0.13%
2022/09/27	31	38.58	29	38.59	40.30	2	8,331	0.02%
2022/09/26	3	40.92	2	40.20	40.15	1	8,083	0.01%
2022/09/23	1	45.20	0	0.00	44.60	1	7,976	0.01%
2022/09/22	0	0.00	1	44.65	45.80	-1	7,992	-0.01%
2022/09/21	2	46.28	1	46.45	45.35	1	7,978	0.01%
2022/09/20	4	47.60	0	0.00	46.60	4	7,971	0.05%
2022/09/19	4	47.39	3	47.80	46.80	1	8,015	0.01%
2022/09/16	2	47.98	0	0.00	47.25	2	8,045	0.02%
2022/09/15	4	48.78	1	49.15	48.25	3	8,114	0.04%
2022/09/14	1	48.05	6	46.95	48.80	-5	8,186	-0.06%
2022/09/12	0	0.00	2	49.25	49.30	-2	8,309	-0.02%
2022/09/08	1	47.65	1	47.65	48.00	0	8,404	0.00%
2022/09/07	4	46.80	0	0.00	46.50	4	8,480	0.05%
2022/09/06	5	47.48	0	0.00	47.30	5	8,494	0.06%
2022/09/05	8	49.19	407	48.73	48.50	-399	8,483	-4.70%	大賣/鉅額交易
2022/09/02	5	51.90	5	51.30	51.00	0	8,479	0.00%
2022/09/01	2	51.35	0	0.00	51.10	2	8,484	0.02%
2022/08/31	1	51.60	1	52.10	52.20	0	8,464	0.00%
2022/08/30	0	0.00	1	51.70	52.00	-1	8,477	-0.01%
2022/08/29	1	50.70	1	50.70	50.70	0	8,441	0.00%
2022/08/26	1	53.80	0	0.00	52.70	1	8,393	0.01%
2022/08/25	6	53.10	10	53.26	53.60	-4	8,176	-0.05%
2022/08/22	7	50.91	0	0.00	50.80	7	8,484	0.08%
2022/08/19	10	51.96	1	52.20	51.60	9	8,626	0.10%
2022/08/18	2	50.85	2	51.35	51.50	0	8,886	0.00%
2022/08/17	1	50.90	0	0.00	50.90	1	8,984	0.01%
2022/08/16	7	51.36	15	51.26	51.00	-8	9,064	-0.09%
2022/08/15	1	50.10	1	49.75	50.20	0	8,954	0.00%
2022/08/12	4	50.18	2	50.45	50.30	2	8,964	0.02%
2022/08/11	7	48.78	1	50.20	49.60	6	8,792	0.07%
2022/08/10	0	0.00	4	47.40	47.60	-4	8,698	-0.05%
2022/08/04	1	44.90	0	0.00	45.30	1	9,801	0.01%
2022/08/02	0	0.00	1	45.85	45.45	-1	10,187	-0.01%
2022/08/01	1	47.25	0	0.00	47.15	1	10,426	0.01%
2022/07/27	1	45.80	0	0.00	47.15	1	10,957	0.01%
2022/07/26	1	46.40	0	0.00	45.90	1	10,981	0.01%
2022/07/22	4	48.38	1	48.65	48.10	3	11,136	0.03%
2022/07/21	1	48.70	2	48.13	48.95	-1	11,207	-0.01%
2022/07/20	1	47.35	2	47.90	47.25	-1	11,225	-0.01%
2022/07/19	2	46.30	0	0.00	46.55	2	11,345	0.02%
2022/07/18	4	47.69	0	0.00	48.20	4	11,402	0.04%
2022/07/14	0	0.00	3	45.60	46.15	-3	11,335	-0.03%
2022/07/13	5	45.65	7	45.39	44.80	-2	11,443	-0.02%
2022/07/12	7	45.80	5	45.00	44.00	2	11,600	0.02%
2022/07/11	3	47.10	0	0.00	47.30	3	11,749	0.03%
2022/07/05	0	0.00	5	46.00	46.00	-5	12,371	-0.04%
2022/06/30	1	48.20	0	0.00	48.05	1	12,273	0.01%
2022/06/29	1	50.50	0	0.00	50.50	1	12,324	0.01%
2022/06/24	5	51.00	0	0.00	50.50	5	12,776	0.04%
2022/06/22	2	50.60	0	0.00	50.20	2	14,000	0.01%
2022/06/21	12	50.90	0	0.00	52.40	12	14,530	0.08%
2022/06/20	0	0.00	12	50.55	50.20	-12	14,839	-0.08%
2022/06/17	0	0.00	3	52.80	52.60	-3	14,885	-0.02%
2022/06/16	3	56.37	0	0.00	54.60	3	14,888	0.02%
2022/06/15	1	57.60	0	0.00	57.00	1	14,993	0.01%
2022/06/13	3	58.57	2	58.70	57.70	1	15,378	0.01%
2022/06/10	0	0.00	3	60.60	60.50	-3	15,371	-0.02%
2022/06/08	2	61.70	2	61.65	60.80	0	15,664	0.00%
2022/06/02	1	61.90	6	61.70	61.60	-5	16,288	-0.03%
2022/05/31	2	62.75	2	63.00	62.30	0	16,488	0.00%
2022/05/30	0	0.00	11	61.96	62.00	-11	16,441	-0.07%
2022/05/27	0	0.00	1	61.50	60.70	-1	16,268	-0.01%
2022/05/26	2	60.75	6	60.30	60.00	-4	16,175	-0.02%
2022/05/25	6	59.45	0	0.00	59.80	6	15,883	0.04%
2022/05/24	2	58.15	0	0.00	57.50	2	15,892	0.01%
2022/05/23	1	59.50	0	0.00	59.40	1	15,785	0.01%
2022/05/19	0	0.00	2	57.30	59.60	-2	15,801	-0.01%
2022/05/18	0	0.00	1	59.80	59.30	-1	15,781	-0.01%
2022/05/17	3	58.83	20	58.55	60.10	-17	15,738	-0.11%
2022/05/16	28	60.78	3.3	60.45	58.60	24.7	15,715	0.16%
2022/05/13	16.3	59.63	1	58.50	59.70	15.3	15,340	0.10%
2022/05/12	0	0.00	6	56.70	55.50	-6	15,166	-0.04%
2022/05/11	6	57.10	5	57.78	56.90	1	15,825	0.01%
2022/05/10	5	57.10	2	57.35	58.00	3	16,239	0.02%
2022/05/09	0	0.00	1	57.40	56.60	-1	16,322	-0.01%
2022/05/05	7	57.84	8	58.00	57.80	-1	16,717	-0.01%
2022/05/04	3	55.97	10	55.14	55.60	-7	16,714	-0.04%
2022/05/03	13	55.35	4	55.30	55.50	9	16,822	0.05%
2022/04/27	1	52.80	0	0.00	53.80	1	17,354	0.01%
2022/04/26	1	55.00	1	54.80	54.70	0	17,287	0.00%
2022/04/25	0	0.00	0	55.20	54.20	0	17,357	0.00%
2022/04/22	1	58.90	0	0.00	57.90	1	17,523	0.01%
2022/04/21	1	60.10	0	0.00	59.90	1	17,766	0.01%
2022/04/20	3	59.07	0	0.00	58.90	3	18,011	0.02%
2022/04/19	23	59.98	0	0.00	59.30	23	18,412	0.12%
2022/04/18	0	0.00	1	59.50	59.00	-1	18,403	-0.01%
2022/04/15	1	58.80	4	59.50	58.40	-3	18,432	-0.02%
2022/04/12	5	63.12	5	62.10	60.90	0	18,821	0.00%
2022/04/08	2	67.70	0	0.00	68.00	2	18,893	0.01%
2022/03/30	2	70.30	1	70.10	69.80	1	19,946	0.01%
2022/03/28	0	0.00	1	68.40	70.50	-1	20,327	0.00%
2022/03/25	1	74.20	0	0.00	71.10	1	20,092	0.00%
2022/03/24	1	76.30	2	76.40	76.30	-1	19,374	-0.01%
2022/03/23	10	78.80	2	78.30	79.00	8	19,064	0.04%
2022/03/22	0	0.00	2	76.50	77.20	-2	19,631	-0.01%
2022/03/21	0	0.00	12	76.48	75.80	-12	19,753	-0.06%
2022/03/18	11	76.65	1	75.80	75.30	10	20,122	0.05%
2022/03/17	6	73.08	9	73.88	74.90	-3	20,327	-0.01%
2022/03/16	5	70.88	0	0.00	70.40	5	20,662	0.02%
2022/03/15	0	0.00	10	71.05	70.20	-10	21,408	-0.05%
2022/03/14	26	73.32	19	73.37	72.50	7	23,269	0.03%
2022/03/11	1	70.50	0	0.00	71.40	1	23,531	0.00%
2022/03/10	1	72.20	4	72.35	71.70	-3	24,096	-0.01%
2022/03/09	7	69.31	1	69.50	68.60	6	24,579	0.02%
2022/03/08	1	69.00	14	70.37	68.10	-13	25,744	-0.05%
2022/03/07	2	72.30	2	73.40	72.00	0	27,870	0.00%
2022/03/04	0	0.00	30	77.20	76.50	-30	30,560	-0.10%
2022/03/03	0.3	77.50	0	0.00	77.40	0.3	32,162	0.00%
2022/03/02	1	75.50	1	75.50	76.30	0	33,425	0.00%
2022/03/01	36	74.37	0	0.00	75.20	36	35,505	0.10%
2022/02/25	1	72.00	0	0.00	72.40	1	37,159	0.00%
2022/02/24	0	75.00	1	71.60	71.50	-1	37,706	0.00%
2022/02/23	0	0.00	30	75.14	75.80	-30	38,556	-0.08%
2022/02/22	2	74.75	2	75.30	74.90	0	38,753	0.00%
2022/02/21	1	77.80	0	0.00	77.30	1	38,827	0.00%
2022/02/18	7	77.30	0	0.00	78.30	7	39,120	0.02%
2022/02/17	2	77.50	0	0.00	77.00	2	39,815	0.01%
2022/02/16	2	78.65	5	78.90	78.10	-3	39,830	-0.01%
2022/02/15	23	79.40	6	78.60	77.80	17	40,095	0.04%
2022/02/14	0	0.00	4	78.30	77.80	-4	40,215	-0.01%
2022/02/11	23	79.23	22	79.64	79.70	1	40,771	0.00%
2022/02/10	21	76.10	21	76.70	78.10	0	40,750	0.00%
2022/02/09	0	0.00	7	74.60	74.70	-7	40,664	-0.02%
2022/02/08	2	72.85	10	73.25	73.00	-8	41,039	-0.02%
2022/02/07	32.2	72.32	154	71.98	73.40	-121.8	40,868	-0.30%	大賣/鉅額交易
2022/01/26	3	74.40	0	0.00	76.80	3	40,695	0.01%
2022/01/25	1	76.00	3.1	76.59	75.40	-2.1	41,051	0.00%
2022/01/24	23	74.62	11	74.70	75.30	12	41,508	0.03%
2022/01/21	27	75.03	46	73.44	73.10	-19	41,929	-0.05%
2022/01/20	3	76.23	13	76.41	77.60	-10	41,885	-0.02%
2022/01/19	9	77.33	0	0.00	77.10	9	41,826	0.02%
2022/01/18	0	0.00	1	80.00	78.60	-1	41,937	0.00%
2022/01/17	21.2	78.75	4	78.55	79.30	17.2	41,950	0.04%
2022/01/14	2.2	78.27	0	0.00	78.10	2.2	42,033	0.01%
2022/01/13	1	80.00	1	79.90	79.60	0	42,427	0.00%
2022/01/12	4	80.08	1	82.20	78.20	3	42,420	0.01%
2022/01/11	0	0.00	83.1	78.39	78.30	-83.1	42,167	-0.20%
2022/01/10	2	78.50	0	0.00	80.00	2	42,243	0.00%
2022/01/07	1	78.50	79	80.48	78.50	-78	42,337	-0.18%
2022/01/06	1.2	81.57	2	81.70	82.90	-0.8	41,989	0.00%
2022/01/05	4	83.83	18	83.20	82.50	-14	42,144	-0.03%
2022/01/04	12	85.06	17	85.41	85.50	-5	42,220	-0.01%
2022/01/03	5	87.30	29	86.19	84.80	-24	42,114	-0.06%
2021/12/30	2.1	85.05	0	0.00	85.50	2.1	42,011	0.00%
2021/12/29	2	85.50	11	85.81	85.00	-9	42,044	-0.02%
2021/12/28	12	85.52	20	85.60	84.20	-8	41,934	-0.02%
2021/12/27	3	84.20	3	84.57	84.70	0	41,756	0.00%
2021/12/24	0	0.00	1	82.70	82.50	-1	41,692	0.00%
2021/12/23	212	84.05	19.1	84.04	83.20	192.9	41,679	0.46%	大買/鉅額交易
2021/12/22	1	81.80	1	82.00	81.00	0	41,410	0.00%
2021/12/21	3	81.00	7	81.26	81.20	-4	41,428	-0.01%
2021/12/20	0	0.00	2	82.75	82.20	-2	41,361	0.00%
2021/12/17	12.1	83.02	0	0.00	82.40	12.1	41,536	0.03%
2021/12/16	15.1	85.57	31.2	84.94	84.50	-16.1	41,773	-0.04%
2021/12/15	1	81.90	1	81.40	81.80	0	41,044	0.00%
2021/12/14	6	80.67	315	80.76	81.60	-309	41,013	-0.75%	大賣/鉅額交易
2021/12/13	5	83.58	10	83.70	82.80	-5	40,747	-0.01%
2021/12/10	30	85.52	24.1	85.83	84.90	5.9	40,474	0.01%
2021/12/09	24.2	86.06	23	86.67	84.60	1.2	39,901	0.00%
2021/12/08	198.5	88.37	100.9	87.83	88.40	97.6	39,235	0.25%	大買/
2021/12/07	7	83.86	6.2	83.86	84.30	0.8	37,600	0.00%
2021/12/06	85.2	83.59	93	83.92	83.30	-7.8	37,365	-0.02%
2021/12/03	9.3	86.29	33.5	85.47	86.50	-24.1	37,287	-0.06%
2021/12/02	62.6	85.87	258.8	85.47	85.40	-196.3	37,252	-0.53%	大賣/鉅額交易
2021/12/01	489.1	85.58	63.2	86.11	86.70	426	36,316	1.17%	大買/鉅額交易
2021/11/30	155.4	85.93	141.4	86.27	81.80	14	34,565	0.04%	大買/大賣/
2021/11/29	27.4	82.08	23.7	81.05	84.90	3.7	32,731	0.01%
2021/11/26	31	78.76	99	77.23	77.20	-68	31,324	-0.22%
2021/11/25	122.6	77.75	67.4	77.36	79.70	55.3	30,253	0.18%	大買/
2021/11/24	35.9	75.94	47	76.24	76.40	-11.1	28,302	-0.04%
2021/11/23	31	70.75	8	69.29	69.50	23	27,223	0.08%
2021/11/22	40.2	70.26	34	70.51	71.20	6.2	27,501	0.02%
2021/11/19	0	0.00	1	68.47	67.30	-1	27,702	0.00%
2021/11/18	1	69.00	5	67.54	67.70	-4	27,758	-0.01%
2021/11/17	7	68.41	4	68.23	68.90	3	27,904	0.01%
2021/11/16	121	70.05	28.1	69.22	68.20	92.9	27,849	0.33%	大買/
2021/11/15	4	67.88	1	67.40	67.40	3	27,355	0.01%
2021/11/12	2.5	67.20	453	67.31	66.80	-450.5	27,411	-1.64%	大賣/鉅額交易
2021/11/11	4.5	68.76	2	68.60	68.60	2.5	27,191	0.01%
2021/11/10	454.2	70.90	8	70.16	69.60	446.2	27,049	1.65%	大買/鉅額交易
2021/11/09	8	68.63	4	68.50	68.30	4	26,377	0.02%
2021/11/08	3	67.00	1	68.70	66.60	2	25,834	0.01%
2021/11/05	24	67.38	35	67.18	66.30	-11	25,599	-0.04%
2021/11/04	2	64.85	4	64.85	64.70	-2	25,211	-0.01%
2021/11/03	15	65.19	0	0.00	64.10	15	25,388	0.06%
2021/11/02	4	66.50	36	65.87	65.50	-32	25,396	-0.13%
2021/11/01	12.1	66.96	7	67.66	68.00	5.1	25,138	0.02%
2021/10/29	81	64.89	20.5	64.20	64.20	60.5	24,825	0.24%
2021/10/28	2	62.85	1	63.00	61.60	1	24,286	0.00%
2021/10/27	0	0.00	1	61.60	62.10	-1	24,335	0.00%
2021/10/26	20	61.50	40	61.75	61.20	-20	24,811	-0.08%
2021/10/25	0	0.00	1	61.20	61.60	-1	25,087	0.00%
2021/10/22	3	62.07	1	61.80	62.00	2	25,756	0.01%
2021/10/21	3	61.03	102.1	61.08	60.50	-99.1	26,940	-0.37%	大賣/
2021/10/20	28	58.86	30	59.03	58.30	-2	27,151	-0.01%
2021/10/19	19	57.70	939	57.54	57.10	-920	27,572	-3.34%	大賣/鉅額交易
2021/10/18	21	57.85	0	0.00	56.80	21	28,329	0.07%
2021/10/15	986	57.83	6	58.63	58.80	980	28,865	3.40%	大買/鉅額交易
2021/10/14	30	55.10	29	55.16	55.10	1	29,007	0.00%
2021/10/13	1	55.20	0	0.00	54.90	1	29,386	0.00%
2021/10/12	31	59.34	2.2	60.57	57.70	28.8	29,393	0.10%
2021/10/08	4	61.35	0	0.00	61.30	4	29,452	0.01%
2021/10/07	1.3	61.90	1	61.60	62.10	0.3	29,875	0.00%
2021/10/06	1	59.50	0	0.00	58.50	1	31,380	0.00%
2021/10/05	3	58.37	2	58.70	60.40	1	32,249	0.00%
2021/10/04	9	59.78	10	60.86	58.20	-1	32,428	0.00%
2021/10/01	15	60.52	7	61.41	60.50	8	33,205	0.02%
2021/09/30	30	63.65	48	62.26	63.60	-18	34,625	-0.05%
2021/09/29	2	64.65	0	0.00	63.20	2	34,630	0.01%
2021/09/27	1	68.60	8	69.25	68.10	-7	34,805	-0.02%
2021/09/24	6	69.97	6	69.00	69.00	0	35,209	0.00%
2021/09/23	24	70.43	0	0.00	69.60	24	35,387	0.07%
2021/09/22	125	68.26	125	69.20	69.30	0	35,842	0.00%	大買/大賣/
2021/09/17	5	68.44	2	69.20	69.40	3	36,073	0.01%
2021/09/16	14	68.85	9	68.81	69.00	5	36,748	0.01%
2021/09/15	2	67.35	0	0.00	67.10	2	37,667	0.01%
2021/09/14	2	68.80	0	0.00	68.10	2	39,322	0.01%
2021/09/13	1	68.60	0	0.00	68.30	1	40,604	0.00%
2021/09/10	14	68.74	1	69.30	69.30	13	41,229	0.03%
2021/09/09	2	65.95	1	66.30	67.00	1	43,160	0.00%
2021/09/08	78	65.58	95	65.09	65.00	-17	43,523	-0.04%
2021/09/07	17	68.44	12	68.96	68.60	5	43,238	0.01%
2021/09/06	5	71.40	0	0.00	70.60	5	42,950	0.01%
2021/09/03	0	0.00	14	70.41	72.00	-14	42,853	-0.03%
2021/09/02	45	73.57	33	71.89	68.80	12	43,072	0.03%
2021/09/01	49	69.54	48	70.36	70.70	1	42,978	0.00%
2021/08/31	10	70.08	6	70.40	70.40	4	43,744	0.01%
2021/08/30	12	70.08	1	69.90	69.60	11	43,580	0.03%
2021/08/27	7	69.93	4	70.55	68.70	3	43,718	0.01%
2021/08/26	17	69.81	15.5	70.05	70.20	1.6	43,464	0.00%
2021/08/25	21.5	69.01	24	69.12	68.70	-2.6	42,798	-0.01%
2021/08/24	1	65.40	1	66.50	64.60	0	41,825	0.00%
2021/08/23	4	64.28	2	63.75	64.90	2	41,991	0.00%
2021/08/20	3	62.07	3	62.33	62.00	0	42,002	0.00%
2021/08/19	0	0.00	4	61.00	60.00	-4	42,029	-0.01%
2021/08/18	3	58.30	2	57.40	60.30	1	42,809	0.00%
2021/08/16	4	59.45	6	60.37	59.20	-2	42,830	0.00%
2021/08/13	86	61.07	85	59.84	59.80	1	42,736	0.00%
2021/08/12	2	62.30	1	62.70	63.00	1	42,761	0.00%
2021/08/11	3	62.20	3	62.93	63.00	0	42,854	0.00%
2021/08/10	21	63.10	22	63.15	62.70	-1	42,903	0.00%
2021/08/09	6	66.62	0	0.00	65.50	6	43,104	0.01%
2021/08/06	3	70.20	0	0.00	69.30	3	43,250	0.01%
2021/08/05	59	71.67	76	71.54	71.60	-17	43,441	-0.04%
2021/08/04	15	70.93	22	71.14	69.70	-7	43,842	-0.02%
2021/08/03	4	69.10	0	0.00	69.00	4	43,935	0.01%
2021/08/02	6	70.52	5	68.60	68.70	1	44,212	0.00%
2021/07/30	8	71.31	7	71.43	69.80	1	44,358	0.00%
2021/07/29	14	70.52	5	70.42	71.80	9	44,148	0.02%
2021/07/28	3	68.10	65	64.80	67.60	-62	44,340	-0.14%
2021/07/27	43	72.60	57	72.58	71.70	-14	44,608	-0.03%
2021/07/26	23	71.47	6	70.70	71.20	17	43,726	0.04%
2021/07/23	45	70.51	14	70.04	67.90	31	43,313	0.07%
2021/07/22	52	69.50	3.2	69.21	69.30	48.8	43,250	0.11%
2021/07/21	22	67.89	50.2	67.77	66.40	-28.2	43,084	-0.07%
2021/07/20	15	66.47	10.1	66.25	65.10	4.9	44,059	0.01%
2021/07/19	7	67.16	29	67.26	67.10	-22	45,994	-0.05%
2021/07/16	15	65.43	11.1	65.44	65.10	3.9	47,289	0.01%
2021/07/15	6.2	65.12	5	65.74	65.50	1.2	50,274	0.00%
2021/07/14	19	67.13	6	67.50	66.50	13	51,027	0.03%
2021/07/13	37.2	69.52	65.3	69.00	67.10	-28.1	50,995	-0.06%
2021/07/12	23.3	67.66	44	66.61	67.70	-20.8	49,305	-0.04%
2021/07/09	6.1	64.45	15.1	64.32	63.90	-9	48,631	-0.02%
2021/07/08	34.1	65.21	20	67.01	64.20	14.1	49,415	0.03%
2021/07/07	70.1	65.19	62.2	64.10	65.70	7.9	49,823	0.02%
2021/07/06	5	60.80	7	60.94	60.70	-2	49,067	0.00%
2021/07/05	22	62.20	78	61.57	62.00	-56	50,883	-0.11%
2021/07/02	22	60.27	7	60.40	61.30	15	51,926	0.03%
2021/07/01	8	60.19	0	0.00	58.80	8	52,148	0.02%
2021/06/30	10	62.10	0	0.00	61.10	10	51,772	0.02%
2021/06/29	3	63.07	6	63.07	62.00	-3	51,477	-0.01%
2021/06/28	16	61.74	24.1	61.38	61.00	-8.1	50,641	-0.02%
2021/06/25	27	63.07	36	62.38	60.90	-9	50,287	-0.02%
2021/06/24	66	63.29	18.5	63.19	62.80	47.5	49,465	0.10%
2021/06/23	52.6	62.88	78.1	62.06	64.50	-25.5	48,366	-0.05%
2021/06/22	45	60.35	49	61.34	59.60	-4	46,598	-0.01%
2021/06/21	18	58.88	21	58.86	59.20	-3	45,198	-0.01%
2021/06/18	68	59.48	95.6	59.33	58.00	-27.6	44,400	-0.06%
2021/06/17	24.6	56.03	13	55.92	56.50	11.6	42,212	0.03%
2021/06/16	0	0.00	1	53.30	53.20	-1	41,615	0.00%
2021/06/15	17	54.49	10	54.80	54.50	7	41,494	0.02%
2021/06/11	16	54.23	3	54.70	53.70	13	41,405	0.03%
2021/06/10	25	56.30	25.2	56.02	55.10	-0.2	41,386	0.00%
2021/06/09	48.2	54.64	57	55.16	54.50	-8.8	40,538	-0.02%
2021/06/08	40	54.93	4	54.25	53.40	36	39,603	0.09%
2021/06/07	1	51.80	0	0.00	52.30	1	38,610	0.00%
2021/06/04	40	52.51	31	51.80	51.50	9	38,533	0.02%
2021/06/03	71	52.09	73	51.57	52.70	-2	38,248	-0.01%
2021/06/02	13	51.89	12	51.17	50.70	1	37,984	0.00%
2021/06/01	1	52.60	0	0.00	51.60	1	37,889	0.00%
2021/05/28	10	51.10	12	51.18	50.80	-2	37,541	-0.01%
2021/05/27	6	49.00	6	50.60	50.00	0	37,595	0.00%
2021/05/26	17	50.96	5.1	51.65	49.65	12	38,069	0.03%
2021/05/25	15	48.17	16	48.79	49.35	-1	37,991	0.00%
2021/05/24	3	44.90	0	0.00	44.90	3	37,818	0.01%
2021/05/21	1	43.55	2	44.08	44.10	-1	37,958	0.00%
2021/05/20	5	45.20	7	43.59	42.90	-2	38,330	-0.01%
2021/05/19	21	44.43	23	45.17	45.55	-2	38,318	-0.01%
2021/05/18	11	43.99	12	44.24	45.15	-1	38,251	0.00%
2021/05/17	3	41.73	6	41.63	41.35	-3	38,136	-0.01%
2021/05/14	31	47.23	70	45.99	44.45	-39	37,652	-0.10%
2021/05/13	2	45.48	2.1	45.90	46.10	-0.1	37,223	0.00%
2021/05/12	3	44.67	16	43.92	45.20	-13	36,716	-0.04%
2021/05/11	3	49.67	0.2	48.60	48.10	2.8	35,969	0.01%
2021/05/10	26	51.93	10	51.65	51.50	16	35,516	0.05%
2021/05/07	21.2	53.47	14	53.86	54.70	7.2	35,156	0.02%
2021/05/06	11	53.00	0	0.00	51.20	11	34,824	0.03%
2021/05/05	12	54.52	16	51.90	51.80	-4	34,990	-0.01%
2021/05/04	19	55.34	7.2	52.69	55.20	11.8	34,372	0.03%
2021/05/03	14.3	56.64	1	57.90	54.90	13.3	33,362	0.04%
2021/04/29	1	57.70	5	57.10	58.00	-4	32,885	-0.01%
2021/04/28	14	57.31	30	57.91	56.90	-16	32,626	-0.05%
2021/04/27	47	56.72	33	56.96	56.10	14	32,409	0.04%
2021/04/26	67	60.06	43.6	59.96	58.80	23.4	31,778	0.07%
2021/04/23	51.6	57.52	31	56.89	58.30	20.6	30,344	0.07%
2021/04/22	24	57.20	27.3	56.27	53.00	-3.3	29,151	-0.01%
2021/04/21	99.3	57.43	158.2	56.46	56.40	-58.8	27,746	-0.21%	大賣/
2021/04/20	40.2	51.37	20	51.95	52.90	20.2	24,892	0.08%
2021/04/19	11	47.60	4	46.28	48.15	7	23,884	0.03%
2021/04/16	4	46.31	4	46.43	46.15	0	23,470	0.00%
2021/04/15	64	46.31	60	46.45	46.50	4	23,342	0.02%
2021/04/14	21	48.03	31	48.26	46.55	-10	23,124	-0.04%
2021/04/13	38	50.16	253	51.70	48.20	-215	22,165	-0.97%	大賣/鉅額交易
2021/04/12	63	49.92	412	49.66	48.60	-349	20,842	-1.67%	大賣/鉅額交易
2021/04/09	665	49.58	663.5	50.17	48.55	1.6	20,153	0.01%	大買/大賣/
2021/04/08	675.5	45.13	50	46.59	48.00	625.5	18,280	3.42%	大買/鉅額交易
2021/04/07	2	43.35	5	43.41	43.65	-3	17,193	-0.02%
2021/04/06	4	41.59	15	42.25	42.45	-11	17,560	-0.06%
2021/04/01	11	41.80	0	0.00	41.75	11	17,712	0.06%
2021/03/31	1	41.85	3	42.15	42.20	-2	17,669	-0.01%
2021/03/29	0	0.00	1	41.75	41.60	-1	18,033	-0.01%
2021/03/25	1	41.35	0	0.00	41.05	1	18,873	0.01%
2021/03/23	1	41.75	2	42.00	41.15	-1	19,321	-0.01%
2021/03/22	2	41.68	2	42.20	41.60	0	19,501	0.00%
2021/03/19	4	41.55	0	0.00	41.55	4	19,841	0.02%
2021/03/18	1	42.75	0	0.00	42.20	1	20,037	0.00%
2021/03/17	16	43.15	1	43.90	43.00	15	20,750	0.07%
2021/03/16	11	42.51	15	42.98	43.30	-4	21,165	-0.02%
2021/03/15	1	41.35	0	0.00	41.55	1	23,087	0.00%
2021/03/12	1	41.00	0	0.00	41.25	1	24,180	0.00%
2021/03/10	7	41.06	6	40.38	40.30	1	27,227	0.00%
2021/03/09	1	40.35	1	40.85	40.80	0	28,202	0.00%
2021/03/08	3	41.70	3	42.57	41.60	0	28,620	0.00%
2021/03/05	1	41.10	0.3	41.60	40.85	0.7	29,173	0.00%
2021/03/04	3	42.58	12	42.20	42.00	-9	29,757	-0.03%
2021/03/03	13	42.20	11	41.96	42.45	2	29,771	0.01%
2021/03/02	4	45.98	313	45.22	43.20	-309	29,757	-1.04%	大賣/鉅額交易
2021/02/26	10	46.10	34	44.96	44.80	-24	29,441	-0.08%
2021/02/25	350	45.06	10	46.47	46.50	340	28,947	1.17%	大買/鉅額交易
2021/02/24	10	44.35	47	43.67	42.90	-37	28,334	-0.13%
2021/02/23	0	0.00	12	43.83	43.40	-12	28,170	-0.04%
2021/02/22	17	43.75	18	43.76	43.50	-1	27,996	0.00%
2021/02/18	57	41.92	27	42.18	42.45	30	27,405	0.11%
2021/02/17	17	40.74	1	40.45	40.90	16	27,170	0.06%
2021/02/04	0	0.00	0	39.10	38.95	0	26,891	0.00%
2021/02/03	1	39.75	1	40.45	39.40	0	26,883	0.00%
2021/02/02	1	39.65	3	39.68	39.70	-2	26,830	-0.01%
2021/02/01	1	39.05	12	39.15	39.00	-11	26,794	-0.04%
2021/01/29	1	40.35	4	40.69	40.00	-3	26,700	-0.01%
2021/01/28	0	0.00	10	40.90	41.00	-10	26,567	-0.04%
2021/01/27	26	41.49	19	41.48	41.45	7	26,466	0.03%
2021/01/25	4	40.18	0	0.00	40.40	4	25,874	0.02%
2021/01/22	15	40.10	15	40.45	40.45	0	25,767	0.00%
2021/01/21	0	0.00	5	38.39	38.35	-5	25,526	-0.02%
2021/01/20	3	40.43	0	0.00	39.20	3	25,271	0.01%
2021/01/19	0	0.00	3	43.55	42.95	-3	24,844	-0.01%
2021/01/18	2	43.15	1	43.50	43.45	1	24,675	0.00%
2021/01/15	47	44.48	43	44.49	43.85	4	24,390	0.02%
2021/01/14	28	44.03	35	43.66	43.35	-7	23,214	-0.03%
2021/01/13	46	43.28	27	43.15	43.20	19	22,781	0.08%
2021/01/12	0	0.00	5	41.70	41.90	-5	22,334	-0.02%
2021/01/11	0	0.00	1	42.95	42.95	-1	22,159	0.00%
2021/01/07	20	42.92	16	42.01	42.00	4	22,321	0.02%
2021/01/06	0	0.00	8	41.70	41.55	-8	22,178	-0.04%
2021/01/05	1	42.10	1	42.25	42.25	0	21,936	0.00%
2021/01/04	1	41.65	0	0.00	41.80	1	21,825	0.00%
2020/12/30	8	44.15	2	44.28	43.65	6	21,398	0.03%
2020/12/29	46	44.19	44	43.88	43.90	2	21,047	0.01%
2020/12/28	1	42.65	11	42.30	42.65	-10	20,134	-0.05%
2020/12/25	1	42.25	1	42.65	41.70	0	19,751	0.00%
2020/12/24	1	42.35	1	42.75	42.20	0	19,574	0.00%
2020/12/23	11.6	43.16	14	42.37	42.60	-2.4	19,383	-0.01%
2020/12/22	23	42.96	26	42.75	41.80	-3	19,094	-0.02%
2020/12/21	4	40.84	2	40.88	41.50	2	18,269	0.01%
2020/12/18	1	41.25	2	41.30	41.10	-1	18,105	-0.01%
2020/12/17	6	41.28	10	42.10	41.10	-4	17,956	-0.02%
2020/12/16	11	43.17	12	42.43	42.50	-1	17,643	-0.01%
2020/12/15	1	42.05	141	42.83	41.60	-140	17,424	-0.80%	大賣/鉅額交易
2020/12/14	0	0.00	1	44.25	43.40	-1	17,103	-0.01%
2020/12/11	23	44.93	22	44.52	44.25	1	16,861	0.01%
2020/12/10	18	44.48	112	45.46	44.05	-94	15,993	-0.59%	大賣/
2020/12/09	306	46.69	157.4	46.79	45.70	148.6	15,207	0.98%	大買/大賣/鉅額交易
2020/12/08	95.4	44.81	29	45.76	45.70	66.4	13,020	0.51%
2020/12/07	22	44.64	116	43.07	43.05	-94	11,934	-0.79%	大賣/
2020/12/04	219	42.80	139	43.19	44.30	80	11,044	0.72%	大買/大賣/
2020/12/03	87	40.56	51	41.64	42.55	36	8,896	0.40%
2020/12/02	27	39.24	26	38.97	38.70	1	8,094	0.01%
2020/12/01	23	39.33	25	38.41	38.70	-2	7,662	-0.03%
2020/11/30	63	37.97	61	38.56	37.75	2	7,067	0.03%
2020/11/26	10.8	35.88	10	36.25	36.25	0.8	6,560	0.01%
2020/11/25	0	0.00	5	35.00	35.25	-5	6,471	-0.08%
2020/11/24	10	36.00	25	35.85	35.40	-15	6,440	-0.23%
2020/11/23	27	35.67	11	35.84	35.95	16	6,216	0.26%
2020/11/20	0	0.00	2	34.20	34.35	-2	5,793	-0.03%
2020/11/19	4	33.98	0	0.00	33.85	4	5,733	0.07%
2020/11/18	0	0.00	5	33.35	33.40	-5	5,645	-0.09%
2020/11/17	15	34.00	11	33.53	33.50	4	5,675	0.07%
2020/11/16	0	0.00	1	33.05	33.15	-1	5,760	-0.02%
2020/11/12	2	32.80	0	0.00	32.55	2	6,027	0.03%
2020/11/09	1	32.65	0	0.00	32.55	1	6,280	0.02%
2020/11/06	0	0.00	3	33.15	32.40	-3	6,308	-0.05%
2020/11/05	2	32.80	2	32.90	32.70	0	6,374	0.00%
2020/11/03	2	32.90	2	32.85	32.90	0	6,647	0.00%
2020/11/02	3	32.45	7	31.81	32.50	-4	6,846	-0.06%
2020/10/30	1	32.05	1	31.65	31.65	0	6,946	0.00%
2020/10/29	1	32.05	1	32.35	32.35	0	7,069	0.00%
2020/10/22	26	34.57	22	34.29	34.20	4	8,650	0.05%
2020/10/20	1	34.25	1	34.15	34.10	0	8,904	0.00%
2020/10/19	1	34.50	0	0.00	34.50	1	8,956	0.01%
2020/10/16	6	35.22	18	34.89	34.50	-12	8,991	-0.13%
2020/10/15	52	35.16	40	35.59	35.60	12	8,927	0.13%
2020/10/14	0	0.00	1	33.85	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	7	33.33	33.45	-7	8,718	-0.08%
2020/10/12	1	33.55	20	33.70	33.50	-19	8,986	-0.21%
2020/10/05	5	34.15	0	0.00	34.10	5	9,303	0.05%
2020/09/30	1	33.95	1	34.15	34.15	0	9,459	0.00%
2020/09/28	1	34.05	1	34.25	33.90	0	9,959	0.00%
2020/09/25	0	0.00	1	33.75	33.25	-1	10,610	-0.01%
2020/09/23	2	34.55	0	0.00	34.55	2	11,120	0.02%
2020/09/18	0	0.00	1	36.05	35.75	-1	11,133	-0.01%
2020/09/17	1	35.75	0	0.00	36.10	1	11,111	0.01%
2020/09/16	35	35.78	36	35.41	35.45	-1	10,976	-0.01%
2020/09/15	1	35.35	1	35.65	35.30	0	10,937	0.00%
2020/09/14	0	0.00	1	35.25	35.10	-1	11,011	-0.01%
2020/09/09	3	35.33	3	35.50	35.90	0	11,088	0.00%
2020/09/08	12	35.38	10	35.25	35.25	2	11,062	0.02%
2020/09/07	22	37.10	47	36.66	35.50	-25	11,222	-0.22%
2020/09/04	2	35.05	10	35.35	36.00	-8	10,950	-0.07%
2020/09/03	2	35.53	32	36.00	35.35	-30	10,853	-0.28%
2020/09/02	71	34.99	34	35.16	35.60	37	10,878	0.34%
2020/09/01	2	34.80	247	35.00	34.85	-245	11,131	-2.20%	大賣/鉅額交易
2020/08/31	446	34.73	195	34.86	34.80	251	10,967	2.29%	大買/大賣/鉅額交易
2020/08/28	1	34.35	0	0.00	34.40	1	10,840	0.01%
2020/08/27	42	34.80	16	35.05	35.15	26	10,857	0.24%
2020/08/26	0	0.00	2	33.90	33.90	-2	10,986	-0.02%
2020/08/25	0	0.00	1	33.60	33.60	-1	11,005	-0.01%
2020/08/24	1	33.35	0	0.00	33.45	1	11,001	0.01%
2020/08/20	1	32.75	1	32.80	33.00	0	11,012	0.00%
2020/08/19	2	36.15	3	36.30	35.65	-1	10,851	-0.01%
2020/08/18	10	36.90	4	37.03	36.45	6	10,844	0.06%
2020/08/17	1	36.15	7	36.38	36.85	-6	10,705	-0.06%
2020/08/14	1	35.25	2	35.40	35.40	-1	10,541	-0.01%
2020/08/13	5	35.69	25	35.58	35.20	-20	10,583	-0.19%
2020/08/12	2	35.55	2	35.45	35.55	0	10,578	0.00%
2020/08/11	13	35.96	13	35.81	35.40	0	10,619	0.00%
2020/08/07	35	36.95	34	36.40	35.75	1	10,730	0.01%
2020/08/06	54	37.42	56	37.46	37.45	-2	10,749	-0.02%
2020/08/04	85	37.14	75	37.23	37.10	10	10,597	0.09%
2020/08/03	10	37.25	58	36.69	36.85	-48	10,564	-0.45%
2020/07/31	74	36.94	37	37.08	37.15	37	10,441	0.35%
2020/07/30	10	36.10	1	35.80	36.35	9	9,654	0.09%
2020/07/29	10	35.80	4	35.49	35.50	6	9,631	0.06%
2020/07/28	51	36.44	170	35.97	35.65	-119	9,736	-1.22%	大賣/鉅額交易
2020/07/27	163	35.24	167	35.21	35.25	-4	9,497	-0.04%	大買/大賣/
2020/07/24	222	34.95	67	35.22	34.25	155	9,370	1.65%	大買/鉅額交易
2020/07/22	0	0.00	8	35.02	35.05	-8	9,487	-0.08%
2020/07/17	5	35.11	15	34.96	34.85	-10	9,443	-0.11%
2020/07/16	27	35.12	23	35.13	35.60	4	9,483	0.04%
2020/07/15	3	34.08	2	33.90	34.20	1	9,227	0.01%
2020/07/14	0	0.00	5	33.57	33.50	-5	9,231	-0.05%
2020/07/13	1	34.25	0	0.00	34.30	1	9,247	0.01%
2020/07/10	1	35.75	0	0.00	35.55	1	9,270	0.01%
2020/07/09	0	0.00	1	37.00	36.70	-1	9,162	-0.01%
2020/07/08	0	0.00	3	37.30	37.20	-3	9,011	-0.03%
2020/07/07	5	36.85	1	37.40	37.00	4	8,909	0.04%
2020/07/06	2	38.98	309	37.90	38.55	-307	8,697	-3.53%	大賣/鉅額交易
2020/07/03	535	35.64	235	35.46	36.45	300	8,188	3.66%	大買/大賣/鉅額交易
2020/06/18	2	33.60	1	33.50	33.50	1	8,038	0.01%
2020/06/16	0	0.00	1	33.85	33.95	-1	8,149	-0.01%
2020/06/15	0	0.00	1	33.85	33.30	-1	8,200	-0.01%
2020/06/12	12	33.50	12	34.08	34.15	0	8,265	0.00%
2020/06/11	2	32.93	4	32.88	32.75	-2	8,149	-0.02%
2020/06/10	3	33.60	0	0.00	33.70	3	8,183	0.04%
2020/06/09	2	34.03	9	34.20	33.90	-7	8,370	-0.08%
2020/06/08	28	34.93	17	35.17	34.85	11	8,405	0.13%
2020/06/05	1	34.00	21	33.76	33.90	-20	8,023	-0.25%
2020/06/04	8	33.81	27	33.82	33.60	-19	8,147	-0.23%
2020/06/03	1	34.15	0	0.00	34.15	1	8,189	0.01%
2020/06/02	33	34.36	18	34.39	34.55	15	8,115	0.18%
2020/06/01	0	0.00	1	33.45	33.60	-1	7,927	-0.01%
2020/05/29	1	32.75	0	0.00	32.75	1	7,968	0.01%
2020/05/28	2	33.60	0	0.00	33.10	2	8,140	0.02%
2020/05/27	2	33.15	2	33.48	33.20	0	8,364	0.00%
2020/05/26	23	34.23	7	33.50	33.50	16	8,744	0.18%
2020/05/25	15	33.20	21	33.05	33.70	-6	8,973	-0.07%
2020/05/22	0	0.00	5	32.60	32.60	-5	8,967	-0.06%
2020/05/21	0	0.00	1	33.70	33.65	-1	8,967	-0.01%
2020/05/20	10	33.70	15	33.40	33.55	-5	9,054	-0.06%
2020/05/19	15	33.15	0	0.00	33.20	15	9,104	0.16%
2020/05/18	0	0.00	1	33.75	32.40	-1	9,309	-0.01%
2020/05/14	0	0.00	15	34.13	33.70	-15	9,582	-0.16%
2020/05/13	16	34.28	10	34.45	34.40	6	9,598	0.06%
2020/05/12	30	33.58	22	33.38	33.40	8	9,448	0.08%
2020/05/11	0	0.00	25	33.05	33.05	-25	9,464	-0.26%
2020/05/08	30	33.32	5	32.70	32.70	25	9,395	0.27%
2020/05/07	10	32.95	10	32.65	32.70	0	9,277	0.00%
2020/05/06	0	0.00	4	32.75	32.35	-4	9,233	-0.04%
2020/05/05	3	32.68	1	33.45	32.55	2	9,207	0.02%
2020/05/04	22	32.67	252	32.36	32.85	-230	9,141	-2.52%	大賣/鉅額交易
2020/04/30	246	32.19	13	32.58	32.70	233	8,989	2.59%	大買/鉅額交易
2020/04/29	0	0.00	6	30.93	30.90	-6	8,825	-0.07%
2020/04/28	11	31.52	21	30.96	30.95	-10	8,819	-0.11%
2020/04/27	26	30.53	12	30.63	30.70	14	8,850	0.16%
2020/04/24	1	29.25	0	0.00	29.40	1	8,714	0.01%
2020/04/23	11	29.70	10	29.30	29.30	1	8,710	0.01%
2020/04/22	0	0.00	15	29.05	29.05	-15	8,702	-0.17%
2020/04/21	35	29.56	0	0.00	28.75	35	8,808	0.40%
2020/04/20	0	0.00	4	28.60	29.00	-4	8,715	-0.05%
2020/04/17	1	28.95	1	29.50	28.80	0	8,765	0.00%
2020/04/16	1	28.65	5	29.11	29.10	-4	8,703	-0.05%
2020/04/15	3	29.05	4	28.94	29.05	-1	8,664	-0.01%
2020/04/14	13	28.69	24	28.65	28.65	-11	8,655	-0.13%
2020/04/13	0	0.00	1	28.45	28.00	-1	8,677	-0.01%
2020/04/10	2	28.18	3	28.50	28.30	-1	8,761	-0.01%
2020/04/09	4	28.90	1	29.50	28.45	3	9,015	0.03%
2020/04/08	24	28.20	14	28.44	28.90	10	9,001	0.11%
2020/04/07	1	27.05	2	27.35	27.30	-1	8,905	-0.01%
2020/04/06	1	26.05	0	0.00	26.60	1	9,145	0.01%
2020/04/01	3	25.82	2	26.05	26.15	1	9,526	0.01%
2020/03/31	2	25.55	4	26.10	25.95	-2	9,491	-0.02%
2020/03/30	1	25.35	0	0.00	25.70	1	9,638	0.01%
2020/03/27	1	25.85	11	26.07	25.60	-10	9,646	-0.10%
2020/03/26	11	26.44	3	26.45	26.05	8	9,570	0.08%
2020/03/25	2	25.55	4	25.35	26.00	-2	9,519	-0.02%
2020/03/24	4	23.88	4	24.05	23.90	0	9,452	0.00%
2020/03/23	5	22.78	2	23.15	22.60	3	9,873	0.03%
2020/03/20	2	24.25	7	23.81	24.30	-5	10,014	-0.05%
2020/03/19	3	23.12	4	23.61	22.55	-1	10,038	-0.01%
2020/03/18	5	25.65	4	26.05	25.05	1	10,011	0.01%
2020/03/17	5	25.53	4	25.80	25.05	1	10,270	0.01%
2020/03/16	3	27.85	0	0.00	26.45	3	10,196	0.03%
2020/03/13	8	27.51	7	27.91	27.90	1	10,206	0.01%
2020/03/12	3	29.90	3	30.32	30.20	0	10,016	0.00%
2020/03/11	5	32.61	3	32.88	32.40	2	10,010	0.02%
2020/03/10	15	32.88	16	32.86	33.05	-1	10,412	-0.01%
2020/03/09	3	33.28	0	0.00	33.00	3	10,701	0.03%
2020/03/06	1	34.75	0	0.00	34.75	1	10,583	0.01%
2020/03/05	0	0.00	3	35.32	35.20	-3	10,574	-0.03%
2020/03/04	1	34.70	1	34.55	34.85	0	10,516	0.00%
2020/03/03	2	35.28	4	35.90	35.15	-2	10,472	-0.02%
2020/03/02	10	34.32	24	35.20	35.50	-14	10,424	-0.13%
2020/02/27	11	35.77	3	35.87	34.15	8	10,167	0.08%
2020/02/26	28	35.61	12	34.98	36.00	16	9,735	0.16%
2020/02/25	2	34.90	4	34.90	35.15	-2	9,448	-0.02%
2020/02/24	1	34.75	1	35.15	35.00	0	9,393	0.00%
2020/02/21	2	34.85	2	35.20	35.40	0	9,348	0.00%
2020/02/20	1	35.20	2	35.35	35.00	-1	9,230	-0.01%
2020/02/19	15	35.29	16	35.29	35.30	-1	9,113	-0.01%
2020/02/18	8	34.78	7	34.77	34.65	1	8,882	0.01%
2020/02/17	2	34.48	1	35.40	34.65	1	8,773	0.01%
2020/02/14	13	34.03	28	33.72	34.00	-15	8,475	-0.18%
2020/02/13	21	33.76	21	33.56	33.50	0	8,308	0.00%
2020/02/12	21	33.55	7	33.40	33.60	14	8,348	0.17%
2020/02/10	3	31.47	2	31.63	31.60	1	8,344	0.01%
2020/02/07	1	32.05	0	0.00	31.85	1	8,493	0.01%
2020/02/06	1	32.05	3	32.33	32.40	-2	8,669	-0.02%
2020/02/05	12	32.50	15	32.38	31.80	-3	8,800	-0.03%
2020/02/04	2	32.10	3	31.88	32.10	-1	8,800	-0.01%
2020/02/03	1	30.65	0	0.00	31.20	1	8,871	0.01%
2020/01/31	1	32.35	15	32.13	32.50	-14	8,827	-0.16%
2020/01/30	1	32.85	0	0.00	32.25	1	9,107	0.01%
2020/01/20	0	0.00	5	35.81	35.80	-5	9,084	-0.06%
2020/01/17	10	35.55	13	35.58	35.45	-3	9,265	-0.03%
2020/01/16	1	35.55	0	0.00	35.45	1	9,526	0.01%
2020/01/15	12	35.62	21	36.09	35.55	-9	9,835	-0.09%
2020/01/14	10	35.40	12	35.34	35.40	-2	9,947	-0.02%
2020/01/13	10	35.10	2	34.98	35.15	8	10,704	0.07%
2020/01/10	0	0.00	1	34.05	34.15	-1	11,060	-0.01%
2020/01/09	2	34.48	2	34.55	34.30	0	11,048	0.00%
2020/01/08	1	34.20	6	34.00	34.00	-5	11,063	-0.05%
2020/01/07	3	35.03	1	35.35	34.80	2	11,090	0.02%
2020/01/06	3	35.63	0	0.00	35.20	3	11,228	0.03%
2020/01/03	17	36.99	16	37.43	36.25	1	11,149	0.01%
2020/01/02	0	0.00	7	36.99	36.90	-7	10,906	-0.06%
2019/12/31	6	36.62	2	37.00	36.35	4	10,825	0.04%
2019/12/30	11	37.35	16	37.29	37.10	-5	10,750	-0.05%
2019/12/27	15	36.71	5	36.55	37.30	10	10,473	0.10%
2019/12/26	1	35.85	5	35.90	35.80	-4	10,121	-0.04%
2019/12/25	7	36.37	8	36.41	36.10	-1	10,177	-0.01%
2019/12/23	5	35.99	7	36.25	36.10	-2	10,132	-0.02%
2019/12/20	2	36.00	31	35.90	35.90	-29	10,247	-0.28%
2019/12/19	2	35.85	3	35.90	35.90	-1	10,473	-0.01%
2019/12/18	60	36.97	54	36.69	36.30	6	10,454	0.06%
2019/12/17	10	36.05	11	36.42	36.60	-1	10,055	-0.01%
2019/12/16	24	35.98	7	36.19	36.05	17	10,068	0.17%
2019/12/13	7	35.65	9	36.12	35.60	-2	9,918	-0.02%
2019/12/12	1,038	36.79	1,028	35.95	35.50	10	9,803	0.10%	大買/大賣/
2019/12/11	1	35.25	5	35.56	35.50	-4	9,404	-0.04%
2019/12/10	3	35.65	3	35.45	35.75	0	9,363	0.00%
2019/12/09	3	35.33	3	35.65	35.30	0	9,240	0.00%
2019/12/06	20	35.77	20	35.32	35.55	0	9,233	0.00%
2019/12/05	37	35.69	61	35.40	35.25	-24	9,090	-0.26%
2019/12/04	67	34.52	39	34.46	34.85	28	8,701	0.32%
2019/12/03	1	33.05	0	0.00	33.10	1	8,310	0.01%
2019/12/02	1	32.75	1	33.15	33.05	0	8,328	0.00%
2019/11/28	2	33.85	0	0.00	33.80	2	8,410	0.02%
2019/11/27	3	34.05	9	33.82	34.10	-6	8,529	-0.07%
2019/11/25	3	33.05	0	0.00	33.05	3	8,682	0.03%
2019/11/22	0	0.00	1	33.10	33.05	-1	8,719	-0.01%
2019/11/21	1	33.05	0	0.00	33.25	1	8,766	0.01%
2019/11/20	1	33.25	0	0.00	33.15	1	8,779	0.01%
2019/11/19	1	33.25	0	0.00	33.60	1	8,826	0.01%
2019/11/18	0	0.00	3	33.35	33.35	-3	8,874	-0.03%
2019/11/14	1	32.85	0	0.00	33.00	1	9,074	0.01%
2019/11/11	1	33.05	24	33.51	33.00	-23	9,114	-0.25%
2019/11/08	1	34.35	0	0.00	34.30	1	9,043	0.01%
2019/11/07	4	35.26	2	35.95	35.05	2	9,033	0.02%
2019/11/06	13	36.47	14	36.19	35.75	-1	9,078	-0.01%
2019/11/05	19	36.35	32	36.16	36.00	-13	8,993	-0.14%
2019/11/04	17	36.03	1	36.25	35.80	16	8,863	0.18%
2019/11/01	8	35.48	8	35.59	35.70	0	8,740	0.00%
2019/10/31	1	35.05	0	0.00	35.05	1	8,780	0.01%
2019/10/29	15	36.18	27	36.23	36.05	-12	8,683	-0.14%
2019/10/28	1	35.75	0	0.00	35.60	1	8,555	0.01%
2019/10/25	38	36.15	57	35.92	35.50	-19	8,580	-0.22%
2019/10/24	4	36.60	1.1	36.60	36.70	2.9	8,427	0.03%
2019/10/23	4	36.45	10	36.63	36.35	-6	8,296	-0.07%
2019/10/22	15	36.16	21	36.10	36.15	-6	8,261	-0.07%
2019/10/21	85	36.14	15	36.11	36.30	70	8,106	0.86%
2019/10/18	30	34.35	35	34.63	34.80	-5	7,458	-0.07%
2019/10/17	1	33.35	1	33.55	33.45	0	7,237	0.00%
2019/10/16	1	33.35	6	33.68	33.20	-5	7,345	-0.07%
2019/10/15	13	34.10	6	33.94	33.40	7	7,326	0.10%
2019/10/14	31	33.59	34	33.81	33.75	-3	7,233	-0.04%
2019/10/09	1	32.75	0	0.00	32.70	1	7,081	0.01%
2019/10/07	11	33.88	10	33.75	33.45	1	7,175	0.01%
2019/10/03	2	34.10	5	33.88	34.10	-3	7,323	-0.04%
2019/10/02	1	33.80	14	33.93	33.90	-13	7,419	-0.18%
2019/10/01	12	34.10	11	34.57	34.60	1	7,428	0.01%
2019/09/27	3	33.68	19.1	33.80	33.65	-16.1	7,471	-0.22%
2019/09/26	11	34.83	10	34.10	34.10	1	7,535	0.01%
2019/09/25	12	34.36	14	34.42	34.50	-2	7,686	-0.03%
2019/09/24	10	34.40	43	34.27	34.15	-33	7,755	-0.43%
2019/09/23	0	0.00	5	33.75	33.75	-5	7,525	-0.07%
2019/09/20	15	33.68	15	33.45	33.45	0	7,554	0.00%
2019/09/19	63	33.45	3	33.08	33.50	60	7,653	0.78%
2019/09/18	0	0.00	1	32.55	32.55	-1	7,571	-0.01%
2019/09/17	1	32.45	3	32.58	32.50	-2	7,640	-0.03%
2019/09/12	1	32.20	1	32.45	32.20	0	7,842	0.00%
2019/09/09	2	32.70	0	0.00	32.35	2	8,377	0.02%
2019/09/06	4	33.09	2	33.03	32.90	2	8,430	0.02%
2019/09/05	1	32.85	2	33.20	32.90	-1	8,426	-0.01%
2019/09/04	1	32.65	1	32.90	32.85	0	8,683	0.00%
2019/09/03	12	32.82	6	32.65	32.50	6	8,754	0.07%
2019/09/02	1	32.35	2	32.40	32.70	-1	8,710	-0.01%
2019/08/30	2	32.50	4	32.70	32.10	-2	8,713	-0.02%
2019/08/29	7	32.28	3	32.25	32.30	4	8,640	0.05%
2019/08/28	3	32.32	8	32.20	32.55	-5	8,568	-0.06%
2019/08/26	0	0.00	1	31.60	31.50	-1	8,466	-0.01%
2019/08/23	1	32.40	0	0.00	32.40	1	8,468	0.01%
2019/08/22	1	32.65	5	32.80	32.40	-4	8,490	-0.05%
2019/08/21	1	32.65	1	33.15	32.70	0	8,500	0.00%
2019/08/20	11	33.05	10	32.90	32.90	1	8,487	0.01%
2019/08/19	10	33.50	15.2	33.47	33.40	-5.2	8,459	-0.06%
2019/08/16	0	0.00	2	32.40	32.50	-2	8,412	-0.02%
2019/08/14	2	32.70	11	33.05	32.50	-9	8,552	-0.11%
2019/08/13	1	32.55	0	0.00	32.50	1	8,640	0.01%
2019/08/12	2	32.45	2	32.70	32.45	0	8,721	0.00%
2019/08/08	161	32.94	0	0.00	32.85	161	8,736	1.84%	大買/鉅額交易
2019/08/07	6	33.64	0	0.00	33.20	6	8,803	0.07%
2019/08/06	1	32.30	1	32.75	34.15	0	8,983	0.00%
2019/08/05	0	0.00	20	33.90	33.85	-20	9,305	-0.21%
2019/08/02	3	34.55	163	34.99	34.55	-160	9,570	-1.67%	大賣/鉅額交易
2019/08/01	1	36.05	0	0.00	35.75	1	9,723	0.01%
2019/07/31	4	36.20	1	35.90	36.20	3	9,932	0.03%
2019/07/30	4	35.70	9	35.60	35.60	-5	9,958	-0.05%
2019/07/29	12	37.50	15	37.32	37.05	-3	9,899	-0.03%
2019/07/26	3	36.90	0	0.00	37.00	3	9,916	0.03%
2019/07/25	6	36.76	27	36.72	36.90	-21	9,947	-0.21%
2019/07/24	50	37.00	6	37.03	36.80	44	10,024	0.44%
2019/07/23	2	36.10	1	36.75	36.10	1	10,242	0.01%
2019/07/22	1	36.55	9	36.52	36.50	-8	10,750	-0.07%
2019/07/19	7	35.67	2	35.53	36.05	5	11,077	0.05%
2019/07/18	5	34.95	3	35.20	34.50	2	11,053	0.02%
2019/07/16	0	0.00	9	35.90	35.90	-9	11,708	-0.08%
2019/07/15	5	35.80	0	0.00	35.70	5	11,875	0.04%
2019/07/12	1	35.45	0	0.00	35.40	1	12,082	0.01%
2019/07/11	1	35.95	2	35.80	35.60	-1	12,129	-0.01%
2019/07/10	2	37.60	3	37.75	37.60	-1	12,100	-0.01%
2019/07/09	1	37.65	0	0.00	37.40	1	12,054	0.01%
2019/07/08	5	38.34	3	38.02	38.05	2	12,117	0.02%
2019/07/05	1	37.50	2	37.68	37.80	-1	12,158	-0.01%
2019/07/04	4	37.64	5	37.36	37.55	-1	12,166	-0.01%
2019/07/03	3	36.80	1	37.25	36.90	2	12,483	0.02%
2019/07/02	16	37.04	18	37.04	37.10	-2	12,517	-0.02%
2019/07/01	7	36.49	9	36.34	36.45	-2	12,550	-0.02%
2019/06/28	1	35.30	0	0.00	35.35	1	12,808	0.01%
2019/06/27	10	35.20	0	0.00	35.15	10	13,119	0.08%
2019/06/26	2	34.68	11	34.54	34.70	-9	13,074	-0.07%
2019/06/25	2	35.83	0.1	35.30	35.30	1.9	13,030	0.01%
2019/06/24	0	0.00	2	35.45	36.00	-2	12,960	-0.02%
2019/06/21	3	35.38	0	0.00	35.05	3	12,923	0.02%
2019/06/20	9	36.07	8	35.97	35.70	1	12,880	0.01%
2019/06/19	3	35.55	5	35.47	35.55	-2	12,826	-0.02%
2019/06/18	5	35.42	5	35.13	35.05	0	12,825	0.00%
2019/06/17	21	35.37	25	35.55	35.50	-4	12,844	-0.03%
2019/06/14	1	34.55	4	34.75	34.40	-3	12,517	-0.02%
2019/06/13	1	34.15	0	0.00	34.25	1	12,543	0.01%
2019/06/12	13	34.98	14	34.73	34.60	-1	12,564	-0.01%
2019/06/11	4	33.95	2	33.85	34.05	2	12,406	0.02%
2019/06/10	0	0.00	1	33.15	33.25	-1	12,391	-0.01%
2019/06/06	0	0.00	2	32.95	32.80	-2	12,525	-0.02%
2019/06/05	6	33.88	6	33.78	33.10	0	12,542	0.00%
2019/06/04	6	33.47	5	33.37	33.50	1	12,606	0.01%
2019/05/31	5	33.53	7	33.59	33.50	-2	13,007	-0.02%
2019/05/30	0	0.00	1	32.95	33.15	-1	13,059	-0.01%
2019/05/29	1	32.20	1	32.35	32.30	0	13,289	0.00%
2019/05/28	5	32.65	0	0.00	32.95	5	13,695	0.04%
2019/05/27	1.2	33.03	0	0.00	32.90	1.2	14,182	0.01%
2019/05/24	2	33.40	1	33.55	33.05	1	14,485	0.01%
2019/05/23	1	33.05	0	0.00	33.30	1	14,617	0.01%
2019/05/22	8	34.51	12	34.32	33.90	-4	14,824	-0.03%
2019/05/21	3	33.65	0	0.00	33.90	3	15,197	0.02%
2019/05/20	4	33.03	0	0.00	33.05	4	15,278	0.03%
2019/05/17	3	34.25	13	34.31	33.80	-10	15,570	-0.06%
2019/05/16	2	34.70	1	34.95	33.80	1	15,910	0.01%
2019/05/15	1	35.25	2	35.05	34.90	-1	16,886	-0.01%
2019/05/14	11	34.27	12	34.19	35.25	-1	17,494	-0.01%
2019/05/13	5	34.50	0	0.00	33.80	5	17,719	0.03%
2019/05/10	19	37.77	8	37.46	36.60	11	17,580	0.06%
2019/05/09	8	38.14	4	38.23	37.25	4	17,423	0.02%
2019/05/08	11	38.80	18	38.84	38.90	-7	17,313	-0.04%
2019/05/07	405	38.60	4	38.55	38.40	401	17,407	2.30%	大買/鉅額交易
2019/05/06	57	38.15	101	38.10	38.15	-44	17,976	-0.24%	大賣/
2019/05/03	4	39.38	6	39.22	39.35	-2	17,943	-0.01%
2019/05/02	3	39.22	2	38.90	38.90	1	17,968	0.01%
2019/04/30	35	38.68	5	39.05	39.05	30	18,100	0.17%
2019/04/29	27	39.44	409	38.80	38.55	-382	17,988	-2.12%	大賣/鉅額交易
2019/04/26	58	40.73	57	40.81	41.15	1	17,730	0.01%
2019/04/25	31	40.25	37	40.47	40.55	-6	17,250	-0.03%
2019/04/24	7	39.69	4	39.80	39.40	3	16,889	0.02%
2019/04/23	5	38.94	2	38.95	39.00	3	16,911	0.02%
2019/04/22	22	40.16	26	40.04	39.25	-4	17,008	-0.02%
2019/04/19	8.2	38.62	3	38.57	39.00	5.2	16,563	0.03%
2019/04/18	2	38.45	2	38.78	37.85	0	16,598	0.00%
2019/04/17	1	38.35	4	38.60	38.25	-3	16,622	-0.02%
2019/04/16	1	37.55	0	0.00	38.05	1	16,677	0.01%
2019/04/15	2	37.40	0	0.00	37.30	2	16,926	0.01%
2019/04/12	1	37.25	1	37.25	37.25	0	17,317	0.00%
2019/04/11	1	39.25	0	0.00	38.10	1	17,415	0.01%
2019/04/10	2	39.25	0	0.00	39.35	2	17,356	0.01%
2019/04/09	3	40.27	46	40.04	39.60	-43	17,404	-0.25%
2019/04/08	7	39.79	17	39.63	39.30	-10	17,317	-0.06%
2019/04/03	48	39.83	8.1	39.63	39.20	39.9	17,378	0.23%
2019/04/02	11	38.95	24	38.88	39.45	-13	17,400	-0.07%
2019/04/01	4	37.91	3	37.50	37.90	1	17,263	0.01%
2019/03/28	27	37.11	16	36.89	36.55	11	17,823	0.06%
2019/03/27	1	36.95	0	0.00	36.80	1	18,695	0.01%
2019/03/26	1	37.05	0	0.00	36.90	1	19,704	0.01%
2019/03/25	1	36.05	2	36.55	36.70	-1	20,382	0.00%
2019/03/22	1	37.05	5	37.35	37.10	-4	20,597	-0.02%
2019/03/21	3	36.98	1	36.75	36.75	2	20,876	0.01%
2019/03/20	3	37.08	2	37.05	37.10	1	21,208	0.00%
2019/03/19	4	36.55	3	36.85	36.45	1	21,697	0.00%
2019/03/18	1	36.05	1	36.25	36.25	0	22,043	0.00%
2019/03/15	5	36.76	7	37.04	36.70	-2	22,301	-0.01%
2019/03/14	3	36.78	2	36.45	36.45	1	22,583	0.00%
2019/03/13	1	37.15	0.1	37.10	37.10	0.9	23,091	0.00%
2019/03/12	5	37.61	3	38.05	37.35	2	23,411	0.01%
2019/03/11	3	37.33	3	37.33	37.30	0	23,766	0.00%
2019/03/08	32	37.01	4	36.95	37.25	28	24,548	0.11%
2019/03/07	5	37.65	72	37.85	37.05	-67	25,184	-0.27%
2019/03/06	6.5	39.05	6	39.35	38.65	0.5	26,262	0.00%
2019/03/05	2	38.95	2	38.85	38.60	0	27,112	0.00%
2019/03/04	19	39.86	440	39.09	38.95	-421	28,054	-1.50%	大賣/鉅額交易
2019/02/27	513.5	39.41	83	39.17	39.50	430.5	28,110	1.53%	大買/鉅額交易
2019/02/26	30	38.96	31	38.75	38.60	-1	28,202	0.00%
2019/02/25	16	37.45	915	37.81	37.80	-899	28,383	-3.17%	大賣/鉅額交易
2019/02/22	616	39.09	29	39.39	38.75	587	29,437	1.99%	大買/鉅額交易
2019/02/21	309	39.00	19	38.83	39.40	290	29,463	0.98%	大買/鉅額交易
2019/02/20	42	40.10	116	40.52	39.50	-74	29,489	-0.25%	大賣/
2019/02/19	6	39.20	19	39.28	39.50	-13	29,660	-0.04%
2019/02/18	15	39.68	52	39.51	39.20	-37	30,192	-0.12%
2019/02/15	31	38.90	54	38.84	38.80	-23	30,612	-0.08%
2019/02/14	147	40.14	63	39.92	39.80	84	30,775	0.27%	大買/
2019/02/13	74	37.98	38	38.04	38.75	36	30,306	0.12%
2019/02/12	21	35.13	19	35.26	35.25	2	30,182	0.01%
2019/02/11	38	34.47	30	34.59	34.35	8	31,029	0.03%
2019/01/30	3	33.53	0	0.00	33.40	3	31,892	0.01%
2019/01/29	5	33.53	0	0.00	33.40	5	32,202	0.02%
2019/01/28	6	34.56	5	34.78	34.25	1	32,566	0.00%
2019/01/25	45	33.94	34	34.16	34.30	11	33,389	0.03%
2019/01/24	1	32.40	0	0.00	32.65	1	34,287	0.00%
2019/01/23	2	32.25	1	32.30	32.25	1	34,578	0.00%
2019/01/22	32	32.70	32	32.50	32.60	0	34,995	0.00%
2019/01/21	2	32.13	0	0.00	32.20	2	35,430	0.01%
2019/01/18	4	31.38	4	31.50	32.20	0	35,828	0.00%
2019/01/17	3	32.48	2	32.65	32.00	1	36,054	0.00%
2019/01/15	1	32.05	2	32.10	32.05	-1	36,476	0.00%
2019/01/14	1	31.85	1	31.85	31.85	0	36,612	0.00%
2019/01/11	4	33.26	1	34.05	32.95	3	36,713	0.01%
2019/01/10	26	33.76	25	34.06	33.40	1	36,865	0.00%
2019/01/09	58	34.08	5	33.87	33.40	53	37,074	0.14%
2019/01/08	15	33.25	15	33.25	33.35	0	37,626	0.00%
2019/01/07	1	32.85	2	32.80	33.55	-1	37,762	0.00%
2019/01/04	13	30.87	55	30.20	31.50	-42	38,001	-0.11%
2019/01/03	4	32.73	12	32.23	32.00	-8	37,814	-0.02%
2019/01/02	7	33.84	6	34.00	33.50	1	38,184	0.00%
2018/12/28	10	33.20	15	33.43	33.50	-5	38,634	-0.01%
2018/12/27	5	34.05	6	34.17	33.50	-1	39,107	0.00%
2018/12/26	12	33.54	9	34.14	32.50	3	39,032	0.01%
2018/12/25	18	32.95	1	33.15	33.40	17	39,341	0.04%
2018/12/24	594	34.37	2	34.20	34.40	592	39,312	1.51%	大買/鉅額交易
2018/12/22	12	34.60	598	34.53	34.65	-586	39,298	-1.49%	大賣/鉅額交易
2018/12/21	305	34.20	27	34.54	35.45	278	39,507	0.70%	大買/鉅額交易
2018/12/20	62	33.56	86	33.49	33.60	-24	39,119	-0.06%
2018/12/19	14	36.06	277	36.36	35.20	-263	38,481	-0.68%	大賣/鉅額交易
2018/12/18	9	38.75	2	38.25	37.60	7	38,498	0.02%
2018/12/17	4	40.46	5	40.92	40.50	-1	38,648	0.00%
2018/12/14	14	41.17	7	42.02	40.70	7	38,836	0.02%
2018/12/13	10	42.08	16	42.22	42.30	-6	38,818	-0.02%
2018/12/12	16	41.92	9	41.46	41.85	7	38,745	0.02%
2018/12/11	10	40.90	20	41.88	40.55	-10	38,901	-0.03%
2018/12/10	25	40.75	26	40.61	41.45	-1	39,090	0.00%
2018/12/07	40	41.05	30	40.99	40.90	10	39,058	0.03%
2018/12/06	824	40.69	337	40.02	40.15	487	39,164	1.24%	大買/大賣/鉅額交易
2018/12/05	14	41.64	517	42.22	41.90	-503	39,076	-1.29%	大賣/鉅額交易
2018/12/04	23	43.74	34	43.57	43.20	-11	39,419	-0.03%
2018/12/03	75	45.03	572	44.54	44.20	-497	39,430	-1.26%	大賣/鉅額交易
2018/11/30	60	42.51	27	42.40	43.20	33	38,819	0.09%
2018/11/29	865	42.07	280	41.38	42.50	585	38,225	1.53%	大買/大賣/鉅額交易
2018/11/28	79	40.47	675	40.54	39.85	-596	37,146	-1.60%	大賣/鉅額交易
2018/11/27	39	39.47	839	39.30	39.40	-800	36,504	-2.19%	大賣/鉅額交易
2018/11/26	19	38.19	823	37.78	38.20	-804	35,653	-2.26%	大賣/鉅額交易
2018/11/23	25	38.05	826	38.54	37.35	-801	35,760	-2.24%	大賣/鉅額交易
2018/11/22	30	38.84	21	39.29	38.15	9	35,578	0.03%
2018/11/21	46	39.64	53	39.05	39.50	-7	35,256	-0.02%
2018/11/20	12	37.57	11	37.65	37.45	1	34,251	0.00%
2018/11/19	13	37.52	43	36.92	37.70	-30	34,401	-0.09%
2018/11/16	53	37.85	53	37.77	36.75	0	34,265	0.00%
2018/11/15	89	36.85	34	36.82	37.70	55	33,749	0.16%
2018/11/14	47	37.55	103	37.31	37.00	-56	33,259	-0.17%	大賣/
2018/11/13	33	37.24	38	37.79	38.35	-5	32,871	-0.02%
2018/11/12	37	37.33	36	37.19	37.80	1	32,467	0.00%
2018/11/09	89	36.60	56	36.75	37.00	33	32,209	0.10%
2018/11/08	74	36.74	66.1	36.91	36.25	7.9	31,899	0.02%
2018/11/07	42	34.61	55	34.67	35.80	-13	31,002	-0.04%
2018/11/06	23	32.78	34	33.23	32.55	-11	30,328	-0.04%
2018/11/05	26	33.75	28	33.53	34.05	-2	30,079	-0.01%
2018/11/02	56	33.41	53	33.47	33.30	3	29,779	0.01%
2018/11/01	72	32.81	63	33.01	32.75	9	29,018	0.03%
2018/10/31	36	30.84	27	30.80	31.40	9	27,766	0.03%
2018/10/30	55	28.35	43	28.29	28.55	12	27,535	0.04%
2018/10/29	48	27.31	51	27.87	28.65	-3	27,409	-0.01%
2018/10/26	31	26.44	41	27.21	26.05	-10	27,322	-0.04%
2018/10/25	31	27.20	0	0.00	26.55	31	27,120	0.11%
2018/10/24	10	30.23	31	30.70	29.50	-21	26,849	-0.08%
2018/10/23	9	31.35	19	32.29	31.35	-10	26,639	-0.04%
2018/10/22	31	33.21	20	32.40	33.10	11	26,588	0.04%
2018/10/19	17	31.77	13	31.63	32.35	4	26,568	0.02%
2018/10/18	17	33.38	15	33.91	33.25	2	26,457	0.01%
2018/10/17	21	33.44	17	34.14	33.10	4	26,349	0.02%
2018/10/16	46	33.53	48	33.54	33.25	-2	26,327	-0.01%
2018/10/15	9	32.00	16	31.95	32.00	-7	26,269	-0.03%
2018/10/12	44	32.33	40	32.02	31.85	4	26,475	0.02%
2018/10/11	17	32.03	7	31.89	31.80	10	26,210	0.04%
2018/10/09	184	34.90	19	35.80	35.30	165	26,240	0.63%	大買/鉅額交易
2018/10/08	66	35.22	43	35.70	35.15	23	26,051	0.09%
2018/10/05	37	37.69	234	38.29	36.80	-197	25,907	-0.76%	大賣/鉅額交易
2018/10/04	13	40.10	11	40.89	40.00	2	25,635	0.01%
2018/10/03	45	40.58	23	41.52	40.40	22	25,839	0.09%
2018/10/02	35	43.28	32	43.27	42.60	3	26,084	0.01%
2018/10/01	24	42.94	48	42.95	43.20	-24	26,286	-0.09%
2018/09/28	47	43.15	40.1	43.05	43.50	6.9	26,732	0.03%
2018/09/27	13	42.50	27	42.99	42.20	-14	26,709	-0.05%
2018/09/26	39	44.03	32	43.93	43.80	7	27,040	0.03%
2018/09/25	169	44.28	185	44.88	44.15	-16	26,956	-0.06%	大買/大賣/
2018/09/21	88	42.61	90	43.38	43.85	-2	26,206	-0.01%
2018/09/20	43	41.13	39	41.30	40.75	4	25,600	0.02%
2018/09/19	41	41.50	41	41.81	40.20	0	25,686	0.00%
2018/09/18	46	41.30	549	41.38	40.95	-503	25,896	-1.94%	大賣/鉅額交易
2018/09/17	531	42.36	14	41.78	42.40	517	26,186	1.97%	大買/鉅額交易
2018/09/14	6	39.33	13	39.69	41.45	-7	25,773	-0.03%
2018/09/13	29	39.21	15	39.40	37.70	14	25,506	0.05%
2018/09/12	22	38.76	36	38.50	38.65	-14	25,568	-0.05%
2018/09/11	88	39.49	59	38.90	39.60	29	25,723	0.11%
2018/09/10	24	38.71	43	39.00	37.45	-19	25,491	-0.07%
2018/09/07	11	44.38	18	42.05	41.50	-7	25,119	-0.03%
2018/09/06	7	44.73	1	44.75	44.00	6	25,060	0.02%
2018/09/05	2	44.40	0	0.00	44.55	2	25,627	0.01%
2018/09/04	22	44.19	16	43.57	43.85	6	27,102	0.02%
2018/09/03	2	45.00	30	44.26	43.55	-28	27,874	-0.10%
2018/08/31	2	46.28	1	46.85	47.25	1	28,015	0.00%
2018/08/30	5	48.45	5.2	48.43	47.50	-0.2	28,162	0.00%
2018/08/29	17	46.75	13	47.16	47.60	4	28,205	0.01%
2018/08/28	42.1	47.46	1	48.15	47.10	41.1	28,746	0.14%
2018/08/27	30	44.62	1	45.95	47.20	29	28,901	0.10%
2018/08/24	25	43.77	75	44.62	42.95	-50	29,383	-0.17%
2018/08/21	20	47.50	22	47.05	47.00	-2	33,184	-0.01%
2018/08/20	4	47.34	3	50.57	47.00	1	34,269	0.00%
2018/08/17	4	51.20	5	51.76	51.80	-1	34,573	0.00%
2018/08/16	11	50.52	0	0.00	51.20	11	34,777	0.03%
2018/08/15	8	52.49	7	51.54	50.20	1	35,119	0.00%
2018/08/14	9	52.09	5	52.78	53.50	4	35,718	0.01%
2018/08/13	2	55.10	7	53.31	53.60	-5	35,970	-0.01%
2018/08/10	3	60.20	12	59.48	58.80	-9	36,641	-0.02%
2018/08/09	14	59.35	10	58.00	59.60	4	38,103	0.01%
2018/08/08	91	59.42	75	59.83	58.60	16	39,838	0.04%
2018/08/07	13	59.81	15	59.63	59.50	-2	40,602	0.00%
2018/08/06	2	57.35	1	57.90	58.30	1	41,808	0.00%
2018/08/02	9	58.20	2	60.30	56.50	7	43,259	0.02%
2018/08/01	2	62.15	0	0.00	61.80	2	43,841	0.00%
2018/07/31	2	62.10	1	62.80	63.00	1	45,167	0.00%
2018/07/30	4	62.85	4	63.33	61.80	0	45,338	0.00%
2018/07/27	1	63.40	0	0.00	64.60	1	45,469	0.00%
2018/07/26	21	63.83	23	63.71	63.30	-2	45,878	0.00%
2018/07/25	11	63.42	14	63.63	63.00	-3	46,171	-0.01%
2018/07/24	3	62.63	1	62.90	62.90	2	46,194	0.00%
2018/07/23	2	60.70	17	60.75	62.80	-15	46,073	-0.03%
2018/07/20	15	64.01	20.7	64.82	62.40	-5.7	46,066	-0.01%
2018/07/19	38	63.68	24	63.94	64.00	14	45,727	0.03%
2018/07/18	8	63.08	2	63.40	61.50	6	46,120	0.01%
2018/07/17	12	63.60	48	64.07	62.60	-36	46,538	-0.08%
2018/07/16	11	63.43	23	63.44	64.30	-12	47,402	-0.03%
2018/07/13	21	63.19	40	64.03	62.30	-19	48,285	-0.04%
2018/07/12	44	62.60	7	62.87	62.10	37	47,998	0.08%
2018/07/11	15	61.69	34	62.08	62.00	-19	47,915	-0.04%
2018/07/10	41	60.96	9	60.80	62.40	32	47,730	0.07%
2018/07/09	13	58.48	26	58.18	57.80	-13	47,682	-0.03%
2018/07/06	34	56.04	19	56.97	58.70	15	47,345	0.03%
2018/07/05	6	54.43	5	54.44	53.90	1	46,923	0.00%
2018/07/04	24	55.38	16	55.86	53.00	8	46,768	0.02%
2018/07/03	4	59.50	8	59.44	58.10	-4	46,387	-0.01%
2018/07/02	6	60.20	1	61.90	59.10	5	46,387	0.01%
2018/06/29	3	61.07	5	61.62	62.30	-2	46,271	0.00%
2018/06/28	25	62.01	28	61.51	60.80	-3	46,268	-0.01%
2018/06/27	7	60.81	15	61.12	61.60	-8	45,965	-0.02%
2018/06/26	54	59.07	51.2	59.45	60.70	2.8	45,735	0.01%
2018/06/25	17	58.61	12.5	59.45	57.60	4.5	45,247	0.01%
2018/06/22	2.8	60.25	2	59.90	59.70	0.8	45,234	0.00%
2018/06/21	6	62.63	3.2	62.42	62.50	2.8	45,060	0.01%
2018/06/20	4	61.73	3	62.10	60.60	1	44,997	0.00%
2018/06/19	7	65.07	4	65.55	64.50	3	44,847	0.01%
2018/06/15	5	67.68	17	67.40	66.60	-12	44,751	-0.03%
2018/06/14	3	65.90	13	66.87	68.10	-10	44,648	-0.02%
2018/06/13	5	68.44	6	67.00	67.00	-1	44,859	0.00%
2018/06/12	25	72.80	21	71.72	70.00	4	44,681	0.01%
2018/06/11	33	67.29	21	67.77	69.70	12	43,257	0.03%
2018/06/08	11	62.55	17	62.97	63.40	-6	42,538	-0.01%
2018/06/07	2	65.90	12	65.54	65.00	-10	42,363	-0.02%
2018/06/06	19	65.47	10	65.60	66.00	9	42,989	0.02%
2018/06/05	6	63.52	15	65.60	63.70	-9	43,474	-0.02%
2018/06/04	48	67.41	44	67.54	67.30	4	42,688	0.01%
2018/06/01	42	68.89	31	68.96	67.10	11	42,378	0.03%
2018/05/31	3,019	71.95	153	71.35	69.90	2,866	41,822	6.85%	大買/大賣/鉅額交易
2018/05/30	22	66.80	10	67.11	67.80	12	40,393	0.03%
2018/05/29	64	66.21	85	67.32	66.40	-21	39,562	-0.05%
2018/05/28	46	64.47	22	64.52	64.80	24	37,968	0.06%
2018/05/25	22	59.88	21	60.43	60.50	1	36,847	0.00%
2018/05/24	12	59.06	21	59.31	59.30	-9	36,381	-0.02%
2018/05/23	5	58.82	3	59.17	58.90	2	36,141	0.01%
2018/05/22	21	59.81	30	61.58	58.50	-9	35,613	-0.03%
2018/05/21	33	62.88	4	62.70	62.60	29	34,997	0.08%
2018/05/18	27	60.93	52	62.36	63.20	-25	34,507	-0.07%
2018/05/17	86	63.39	114	64.19	61.20	-28	33,760	-0.08%	大賣/
2018/05/16	182	60.66	155	61.71	62.00	27	32,460	0.08%	大買/大賣/
2018/05/15	73	57.64	57	57.44	57.30	16	31,009	0.05%
2018/05/14	32	55.68	38	56.07	58.10	-6	30,392	-0.02%
2018/05/11	63	55.04	64	55.27	52.90	-1	29,133	0.00%
2018/05/10	25	51.74	36	51.65	53.50	-11	27,993	-0.04%
2018/05/09	50	52.94	124	53.77	52.50	-74	27,547	-0.27%	大賣/
2018/05/08	207	53.49	163	53.31	53.80	44	26,881	0.16%	大買/大賣/
2018/05/07	65	48.40	72	49.10	50.00	-7	25,652	-0.03%
2018/05/04	5	47.37	20	47.83	47.25	-15	25,600	-0.06%
2018/05/03	12	49.74	17	49.39	48.75	-5	25,913	-0.02%
2018/05/02	305	47.27	588	48.22	48.90	-283	25,992	-1.09%	大買/大賣/鉅額交易
2018/04/30	494	47.33	503	46.71	46.80	-9	26,032	-0.03%	大買/大賣/
2018/04/27	45	47.18	37	46.99	46.50	8	27,327	0.03%
2018/04/26	146	48.04	102	47.77	45.90	44	28,276	0.16%	大買/大賣/
2018/04/25	133	48.10	11	46.95	47.60	122	28,445	0.43%	大買/鉅額交易
2018/04/24	43	48.97	126	48.74	46.25	-83	29,126	-0.28%	大賣/
2018/04/23	137	50.94	21	50.41	48.80	116	28,557	0.41%	大買/鉅額交易
2018/04/20	57	49.28	34	49.24	48.70	23	28,578	0.08%
2018/04/19	202	48.19	96	48.34	49.10	106	27,712	0.38%	大買/鉅額交易
2018/04/18	11	44.95	12	44.66	44.65	-1	26,756	0.00%
2018/04/17	4	45.05	2	45.80	44.05	2	26,930	0.01%
2018/04/16	7	45.98	6	46.01	45.50	1	27,170	0.00%
2018/04/13	72	47.14	74	47.16	45.65	-2	27,575	-0.01%
2018/04/12	1	44.55	1	45.45	44.90	0	27,359	0.00%
2018/04/11	47	45.66	43	45.65	45.05	4	28,225	0.01%
2018/04/10	2	44.73	4	44.59	44.60	-2	28,851	-0.01%
2018/04/09	5	44.17	10	44.49	43.80	-5	29,531	-0.02%
2018/04/03	14	43.95	13	44.16	44.25	1	29,498	0.00%
2018/04/02	4	43.63	11	43.20	43.05	-7	29,804	-0.02%
2018/03/31	4	43.73	1	44.85	44.00	3	29,953	0.01%
2018/03/30	3	45.67	0	0.00	44.70	3	30,304	0.01%
2018/03/29	22	47.02	25	47.23	45.50	-3	30,876	-0.01%
2018/03/28	9	46.26	7	46.48	45.80	2	30,715	0.01%
2018/03/27	2	46.48	14	46.68	47.15	-12	30,879	-0.04%
2018/03/26	2	45.33	168	45.37	45.75	-166	31,408	-0.53%	大賣/鉅額交易
2018/03/23	10	45.36	89	45.01	45.00	-79	31,596	-0.25%
2018/03/22	5	47.63	15	47.98	47.05	-10	31,550	-0.03%
2018/03/21	8	47.11	8	47.53	47.00	0	31,458	0.00%
2018/03/20	17	47.12	275	47.27	47.25	-258	31,677	-0.81%	大賣/鉅額交易
2018/03/19	38	48.24	74	48.49	47.65	-36	31,851	-0.11%
2018/03/16	161	48.53	51	48.16	47.20	110	31,592	0.35%	大買/鉅額交易
2018/03/15	8	46.39	5	46.52	47.00	3	31,638	0.01%
2018/03/14	8	47.23	112	48.25	46.90	-104	31,960	-0.33%	大賣/鉅額交易
2018/03/13	3	48.32	5	48.62	48.55	-2	32,804	-0.01%
2018/03/12	550	48.01	16	48.25	47.75	534	33,151	1.61%	大買/鉅額交易
2018/03/09	191	46.90	203	46.97	47.50	-12	33,111	-0.04%	大買/大賣/
2018/03/08	5	43.30	0	0.00	43.20	5	33,139	0.02%
2018/03/07	54	42.49	24	42.13	42.70	30	33,542	0.09%
2018/03/06	20	42.86	62	42.84	42.40	-42	33,993	-0.12%
2018/03/05	11	42.78	13	43.71	41.40	-2	34,392	-0.01%
2018/03/02	1	44.35	0	0.00	44.10	1	34,552	0.00%
2018/03/01	0	0.00	5	45.00	45.00	-5	35,135	-0.01%
2018/02/27	19	45.62	9	45.83	45.30	10	35,753	0.03%
2018/02/26	31	45.83	21	45.69	45.50	10	36,140	0.03%
2018/02/23	4	44.80	4	44.90	44.50	0	36,662	0.00%
2018/02/22	12	44.46	6	44.41	44.15	6	38,036	0.02%
2018/02/21	8	44.88	7	44.66	45.00	1	39,623	0.00%
2018/02/12	3	43.38	2	43.65	43.00	1	39,949	0.00%
2018/02/09	6	41.47	8	40.99	42.90	-2	40,294	0.00%
2018/02/08	17	43.49	12	43.41	43.50	5	40,591	0.01%
2018/02/07	24	45.48	15	46.07	45.10	9	40,855	0.02%
2018/02/06	38	43.38	26	43.53	42.50	12	41,706	0.03%
2018/02/05	4	45.46	3	46.17	47.20	1	43,336	0.00%
2018/02/02	2	47.33	3	47.43	47.20	-1	44,680	0.00%
2018/02/01	5	48.59	2	49.25	48.00	3	46,364	0.01%
2018/01/31	9	46.98	1	47.65	48.00	8	47,867	0.02%
2018/01/30	18	49.77	16	50.29	48.60	2	48,603	0.00%
2018/01/29	2	49.73	0	0.00	49.85	2	48,644	0.00%
2018/01/26	36	50.12	32	50.43	49.00	4	48,988	0.01%
2018/01/25	43	50.55	55	50.48	49.50	-12	48,892	-0.02%
2018/01/24	26	52.43	34	52.34	52.30	-8	48,813	-0.02%
2018/01/23	111	53.54	52	54.11	52.40	59	49,067	0.12%	大買/
2018/01/22	32	51.75	22	52.83	53.60	10	48,434	0.02%
2018/01/19	8	48.47	19	48.68	48.75	-11	49,111	-0.02%
2018/01/18	24	48.35	45	48.57	47.90	-21	49,222	-0.04%
2018/01/17	16	47.56	29	47.18	46.90	-13	49,485	-0.03%
2018/01/16	52	47.26	65	47.54	47.05	-13	50,360	-0.03%
2018/01/15	1	47.00	3	46.72	47.00	-2	51,050	0.00%
2018/01/12	3	46.72	2	46.80	45.90	1	51,888	0.00%
2018/01/11	2	45.70	2	46.18	46.20	0	52,157	0.00%
2018/01/10	27	46.49	29	46.53	45.85	-2	52,303	0.00%
2018/01/09	28	46.62	224	47.00	47.25	-196	52,530	-0.37%	大賣/鉅額交易
2018/01/08	9	46.37	19	46.07	45.05	-10	52,941	-0.02%
2018/01/05	38	47.93	18	47.56	47.15	20	53,817	0.04%
2018/01/04	19	44.59	17	45.29	46.50	2	54,411	0.00%
2018/01/03	89	44.54	76	44.46	43.95	13	53,809	0.02%
2018/01/02	40	42.52	62	42.46	42.35	-22	53,322	-0.04%