合晶 (6182)-凱基-大直券商分點個股進出

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
38.85
漲跌
▼0.35
漲幅
-0.89%
成交量
1,686張
產業
上櫃半導體類股
1516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-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直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
2024/04/26	0	0.00	1	39.20	39.20	-1	2,937	-0.03%
2024/04/22	0	0.00	3	39.10	38.95	-3	3,017	-0.10%
2024/04/15	0	0.00	2	40.03	40.10	-2	2,945	-0.07%
2024/04/11	2	39.78	0	0.00	39.55	2	2,967	0.07%
2024/04/10	0	0.00	1	40.35	39.95	-1	3,008	-0.03%
2024/04/09	0	0.00	1	39.85	39.90	-1	3,025	-0.03%
2024/04/03	1	39.80	1	39.70	39.95	0	3,069	0.00%
2024/04/02	5	39.60	6	39.83	40.15	-1	3,112	-0.03%
2024/03/29	1	38.95	0	0.00	39.00	1	3,209	0.03%
2024/03/27	0	39.04	0	0.00	39.00	0	3,324	0.00%
2024/03/21	1	40.50	0	0.00	40.00	1	3,678	0.03%
2024/03/19	1	40.20	0	0.00	39.60	1	4,036	0.02%
2024/03/13	2	41.65	0	0.00	40.70	2	4,537	0.04%
2024/03/11	3	42.00	6	41.83	41.60	-3	4,453	-0.07%
2024/03/08	4	42.35	12	42.47	42.35	-8	4,322	-0.19%
2024/02/29	1	39.95	0	0.00	39.80	1	4,017	0.02%
2024/02/26	0	0.00	1	40.60	40.40	-1	3,992	-0.03%
2024/02/23	2	41.28	1	41.85	41.00	1	3,963	0.03%
2024/02/22	10	41.40	0	0.00	41.20	10	3,963	0.25%
2024/02/21	1	41.15	0	0.00	41.20	1	3,965	0.03%
2024/02/02	4	41.18	2	40.90	41.00	2	3,969	0.05%
2024/02/01	0	40.90	0	0.00	41.00	0	4,014	0.00%
2024/01/31	1	41.20	0	0.00	41.25	1	4,029	0.02%
2024/01/22	1	42.45	0	0.00	42.55	1	4,248	0.02%
2024/01/08	0	0.00	3	43.45	43.55	-3	4,326	-0.07%
2024/01/02	1	43.40	0	0.00	43.05	1	4,297	0.02%
2023/12/29	1	43.35	0	0.00	43.30	1	4,298	0.02%
2023/12/28	1	43.70	0	0.00	43.55	1	4,277	0.02%
2023/12/27	6	43.93	0	0.00	43.95	6	4,250	0.14%
2023/12/22	3	44.20	0	0.00	44.10	3	4,096	0.07%
2023/12/21	2	44.20	0	0.00	44.05	2	4,051	0.05%
2023/12/20	12	44.90	0	0.00	44.65	12	3,989	0.30%
2023/12/19	3	45.12	1	44.80	45.00	2	3,943	0.05%
2023/12/18	0	0.00	2	45.95	46.05	-2	3,839	-0.05%
2023/12/15	8	48.54	4	48.38	48.05	4	3,768	0.11%
2023/12/14	3	46.77	0	0.00	47.40	3	3,495	0.09%
2023/12/13	2	48.25	5	47.88	46.45	-3	3,474	-0.09%
2023/12/12	4	44.75	13	45.82	47.60	-9	3,179	-0.28%
2023/12/07	0	0.00	1	44.50	43.80	-1	3,090	-0.03%
2023/12/04	5	45.55	0	0.00	45.00	5	3,281	0.15%
2023/12/01	5	45.10	0	0.00	45.10	5	3,339	0.15%
2023/11/30	1	45.35	11	45.57	45.00	-10	3,365	-0.30%
2023/11/29	10	45.15	0	0.00	45.20	10	3,346	0.30%
2023/11/28	7	44.47	7	44.85	44.85	0	3,332	0.00%
2023/11/22	0	0.00	13	43.69	43.70	-13	3,317	-0.39%
2023/11/21	1	44.10	10	44.10	43.60	-9	3,334	-0.27%
2023/11/20	1	44.00	0	0.00	44.05	1	3,340	0.03%
2023/11/17	5	43.70	0	0.00	43.80	5	3,358	0.15%
2023/11/16	6	43.50	1	43.55	43.80	5	3,373	0.15%
2023/11/13	1	43.10	0	0.00	42.95	1	3,426	0.03%
2023/11/09	1	42.80	1	42.55	42.40	0	3,456	0.00%
2023/11/06	2	43.38	1	43.80	43.50	1	3,448	0.03%
2023/10/25	2	46.70	0	0.00	46.15	2	3,467	0.06%
2023/10/20	2	45.53	3	46.02	46.00	-1	3,539	-0.03%
2023/10/19	2	45.78	2	46.08	45.90	0	3,586	0.00%
2023/10/16	1	46.00	3	46.45	46.35	-2	3,738	-0.05%
2023/10/13	1	46.50	1	46.75	46.50	0	3,861	0.00%
2023/10/12	2	45.23	3	45.52	45.85	-1	3,963	-0.03%
2023/10/06	2	46.05	0	0.00	45.95	2	4,134	0.05%
2023/10/05	2	46.00	0	0.00	46.00	2	4,280	0.05%
2023/10/04	0	0.00	10	44.45	44.95	-10	4,411	-0.23%
2023/10/03	10	45.00	0	0.00	45.00	10	4,457	0.22%
2023/10/02	0	0.00	1	45.05	45.00	-1	4,520	-0.02%
2023/09/28	1	44.00	0	0.00	44.00	1	4,614	0.02%
2023/09/22	0	0.00	2	45.20	45.20	-2	4,714	-0.04%
2023/09/21	0	0.00	3	45.00	44.85	-3	4,742	-0.06%
2023/09/20	0	0.00	1	45.10	44.90	-1	4,817	-0.02%
2023/09/18	0	0.00	8	46.71	46.70	-8	4,853	-0.16%
2023/09/15	1	46.75	15	46.75	46.50	-14	4,802	-0.29%
2023/09/14	1	46.20	3	46.20	46.00	-2	4,750	-0.04%
2023/09/13	0	0.00	10	45.83	45.90	-10	4,749	-0.21%
2023/09/12	0	0.00	2	45.85	45.65	-2	4,776	-0.04%
2023/09/11	0	0.00	1	45.05	44.40	-1	4,792	-0.02%
2023/09/08	2	44.78	2	45.05	44.85	0	5,009	0.00%
2023/09/07	1	44.80	1	44.75	44.85	0	4,970	0.00%
2023/09/06	1	44.55	1	44.25	44.30	0	4,892	0.00%
2023/09/05	0	0.00	2	43.63	43.55	-2	4,848	-0.04%
2023/09/04	0	0.00	3	43.32	43.20	-3	4,859	-0.06%
2023/09/01	0	0.00	1	43.00	43.10	-1	4,864	-0.02%
2023/08/23	0	0.00	2.1	41.95	42.00	-2.1	4,928	-0.04%
2023/08/22	0	0.00	0.5	41.41	41.65	-0.5	4,921	-0.01%
2023/08/18	5	41.50	5	40.55	41.25	0	4,893	0.00%
2023/08/11	0	0.00	1	40.10	39.95	-1	4,795	-0.02%
2023/08/07	2	42.30	0	0.00	42.30	2	4,601	0.04%
2023/08/04	2	42.28	0	0.00	42.70	2	4,583	0.04%
2023/07/31	1	42.60	0	0.00	42.50	1	4,534	0.02%
2023/07/28	3	43.57	0.2	43.70	43.50	2.8	4,463	0.06%
2023/07/27	0	0.00	2	43.43	43.60	-2	4,464	-0.04%
2023/07/26	1	42.55	0	0.00	42.75	1	4,454	0.02%
2023/07/25	1	43.70	0	0.00	43.55	1	4,430	0.02%
2023/07/24	1	43.20	0	0.00	43.05	1	4,423	0.02%
2023/07/21	2	44.55	0	0.00	44.40	2	4,421	0.05%
2023/07/19	4	45.98	21	46.55	45.60	-17	4,456	-0.38%
2023/07/18	3	48.55	11	48.30	48.60	-8	4,399	-0.18%
2023/07/17	29	48.83	0	0.00	48.90	29	4,293	0.68%
2023/07/14	3	47.77	0	0.00	48.45	3	4,239	0.07%
2023/07/13	2	48.08	2	48.40	47.35	0	4,166	0.00%
2023/07/12	2	48.15	2.5	48.67	48.10	-0.5	4,123	-0.01%
2023/07/11	2	47.95	0	0.00	47.80	2	4,014	0.05%
2023/07/10	1	47.30	20	47.50	47.30	-19	3,981	-0.48%
2023/07/07	23	46.43	1	46.40	46.70	22	3,963	0.56%
2023/07/06	2	47.50	1	47.75	47.75	1	3,922	0.03%
2023/07/04	0	0.00	1	46.90	46.75	-1	3,838	-0.03%
2023/07/03	0	0.00	12	47.43	47.30	-12	3,841	-0.31%
2023/06/30	0	0.00	1	47.05	47.30	-1	3,822	-0.03%
2023/06/29	1	47.15	2	47.15	46.95	-1	3,842	-0.03%
2023/06/28	3	47.10	0	0.00	47.20	3	3,834	0.08%
2023/06/27	1	46.60	4	47.30	46.60	-3	3,836	-0.08%
2023/06/21	13	46.20	0.1	46.15	46.15	12.9	3,831	0.34%
2023/06/20	0	0.00	3	46.22	45.95	-3	3,980	-0.08%
2023/06/15	7	46.31	8	46.23	46.40	-1	4,270	-0.02%
2023/06/14	4.1	46.05	4	45.86	46.30	0.1	4,244	0.00%
2023/06/08	1	44.15	1	44.05	44.05	0	4,254	0.00%
2023/06/06	1	45.40	0	0.00	45.20	1	4,371	0.02%
2023/06/01	2	44.68	0	0.00	44.65	2	4,454	0.04%
2023/05/30	0	44.60	0	0.00	44.95	0	4,461	0.00%
2023/05/29	0	0.00	1	44.75	44.80	-1	4,461	-0.02%
2023/05/26	2	44.33	1	44.05	44.05	1	4,455	0.02%
2023/05/25	2	44.03	2	44.13	44.05	0	4,447	0.00%
2023/05/19	1	43.60	0	0.00	43.20	1	4,523	0.02%
2023/05/17	0	0.00	1	43.10	43.00	-1	4,643	-0.02%
2023/05/15	0	0.00	5	42.35	42.25	-5	4,660	-0.11%
2023/05/09	1	42.70	0	0.00	42.60	1	4,975	0.02%
2023/04/27	1	42.85	1	42.95	43.20	0	5,360	0.00%
2023/04/26	1	42.15	6	42.30	42.50	-5	5,334	-0.09%
2023/04/25	0	0.00	1	42.70	42.55	-1	5,320	-0.02%
2023/04/21	1	44.15	1	44.70	44.10	0	5,301	0.00%
2023/04/20	2	45.23	2	45.40	45.15	0	5,273	0.00%
2023/04/19	2	45.40	2	45.35	45.25	0	5,337	0.00%
2023/04/18	2	46.43	0	0.00	46.15	2	5,261	0.04%
2023/04/17	13	46.21	4	46.20	46.15	9	5,238	0.17%
2023/04/14	2	46.65	4	46.78	46.70	-2	5,182	-0.04%
2023/04/13	3	47.40	2	47.20	46.85	1	5,147	0.02%
2023/04/12	3	48.13	2	48.10	48.35	1	5,035	0.02%
2023/04/11	1	48.60	1	48.65	48.30	0	4,993	0.00%
2023/04/10	12	48.60	1	48.50	48.65	11	4,980	0.22%
2023/04/07	1	47.90	1	47.85	47.90	0	4,918	0.00%
2023/04/06	1	47.60	0	0.00	47.60	1	4,906	0.02%
2023/03/31	3	48.80	6	48.68	48.50	-3	4,867	-0.06%
2023/03/30	0	0.00	1	48.50	48.65	-1	4,837	-0.02%
2023/03/29	1	47.95	3	47.75	48.00	-2	4,819	-0.04%
2023/03/28	2	49.38	0	0.00	48.10	2	4,807	0.04%
2023/03/27	1	49.40	6	49.23	48.90	-5	4,706	-0.11%
2023/03/24	4	49.39	6	49.40	49.35	-2	4,633	-0.04%
2023/03/23	14	49.07	12	49.14	49.55	2	4,531	0.04%
2023/03/22	12	48.43	13	48.65	48.90	-1	4,355	-0.02%
2023/03/21	16	48.06	16	48.02	47.70	0	4,191	0.00%
2023/03/20	1	47.20	6	46.98	47.20	-5	4,007	-0.12%
2023/03/17	1	46.45	1	46.95	46.20	0	3,945	0.00%
2023/03/15	2	46.05	2	46.13	45.95	0	3,782	0.00%
2023/03/10	10	46.72	2	46.45	45.40	8	3,731	0.21%
2023/03/09	1	46.30	0	0.00	46.20	1	3,782	0.03%
2023/03/07	1	46.30	2	46.18	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	3	45.95	46.05	-3	3,738	-0.08%
2023/03/02	1	44.75	0	0.00	44.75	1	3,832	0.03%
2023/02/23	1	45.30	0	0.00	45.35	1	3,899	0.03%
2023/02/22	0	0.00	1	45.05	45.15	-1	3,948	-0.03%
2023/02/21	1	45.90	0	0.00	45.85	1	3,949	0.03%
2023/02/20	0	46.45	1	46.40	46.35	-1	4,028	-0.02%
2023/02/17	2	46.15	3	46.15	46.25	-1	4,126	-0.02%
2023/02/16	0	0.00	1	45.95	46.45	-1	4,165	-0.02%
2023/02/14	1	45.15	0	0.00	45.05	1	4,354	0.02%
2023/02/13	1	45.10	1	45.10	45.15	0	4,433	0.00%
2023/02/10	1	46.70	1	46.10	45.70	0	4,528	0.00%
2023/02/09	1	46.75	1	46.55	46.65	0	4,594	0.00%
2023/02/08	3	46.42	2	47.05	46.15	1	4,578	0.02%
2023/02/07	2	46.00	2	45.83	46.20	0	4,562	0.00%
2023/02/06	1	44.70	0	0.00	44.70	1	4,616	0.02%
2023/02/03	1	45.50	0	0.00	45.55	1	4,610	0.02%
2023/02/02	4	46.08	5	46.18	46.10	-1	4,610	-0.02%
2023/02/01	4	45.41	12	45.30	45.50	-8	4,585	-0.17%
2023/01/31	7	44.62	3	44.60	44.85	4	4,618	0.09%
2023/01/30	5	44.35	1	43.15	44.50	4	4,570	0.09%
2023/01/17	0	0.00	0.1	42.35	42.10	-0.1	4,472	0.00%
2023/01/13	1	41.85	0	0.00	41.80	1	4,593	0.02%
2023/01/11	0	0.00	1	43.40	43.40	-1	4,613	-0.02%
2023/01/10	3	43.82	4	43.86	43.90	-1	4,666	-0.02%
2023/01/09	4	44.10	8	43.65	44.25	-4	4,683	-0.09%
2023/01/06	1	42.40	0	0.00	42.50	1	4,652	0.02%
2023/01/05	2	42.25	2	42.15	41.65	0	4,758	0.00%
2023/01/03	4	41.30	4	41.00	41.45	0	4,896	0.00%
2022/12/30	4	41.64	0	0.00	40.80	4	4,942	0.08%
2022/12/28	0	0.00	2	40.80	40.75	-2	5,203	-0.04%
2022/12/21	1	41.85	0	0.00	41.65	1	5,752	0.02%
2022/12/16	1	43.80	0	0.00	43.65	1	6,368	0.02%
2022/12/14	0	0.00	1	44.45	44.80	-1	6,467	-0.02%
2022/12/12	3	43.73	0	0.00	43.75	3	6,505	0.05%
2022/12/09	1	44.35	2	44.60	44.25	-1	6,550	-0.02%
2022/12/05	0	0.00	1	47.70	47.70	-1	6,613	-0.02%
2022/12/01	3	47.20	3	47.73	47.70	0	6,644	0.00%
2022/11/30	17	45.55	15	45.73	45.95	2	6,594	0.03%
2022/11/29	2	44.75	0	0.00	45.20	2	6,728	0.03%
2022/11/25	0	0.00	1	46.50	45.90	-1	6,802	-0.01%
2022/11/24	2	46.30	3	45.82	46.50	-1	6,820	-0.01%
2022/11/23	3	46.45	3	45.25	45.20	0	6,795	0.00%
2022/11/22	2	45.43	0	0.00	45.65	2	6,842	0.03%
2022/11/21	1	45.50	0	0.00	45.85	1	7,128	0.01%
2022/11/18	1	45.65	0	0.00	45.65	1	7,432	0.01%
2022/11/16	1	45.95	0	46.10	46.10	1	7,464	0.01%
2022/11/15	0	0.00	3	45.43	46.00	-3	7,430	-0.04%
2022/11/14	2	44.75	2	45.55	45.00	0	7,468	0.00%
2022/11/11	10	45.23	10	45.48	44.75	0	7,530	0.00%
2022/11/08	4	42.64	4	42.36	42.25	0	7,570	0.00%
2022/11/07	2	42.30	1	42.35	42.35	1	7,805	0.01%
2022/11/03	0	0.00	2	41.18	41.40	-2	8,027	-0.02%
2022/11/02	3	41.08	0	0.00	41.00	3	8,098	0.04%
2022/10/31	0	0.00	4	39.73	39.90	-4	8,129	-0.05%
2022/10/28	4	39.06	3	39.40	39.05	1	8,131	0.01%
2022/10/27	5	39.75	53	39.82	39.95	-48	8,121	-0.59%
2022/10/26	6	37.83	0	0.00	37.60	6	8,063	0.07%
2022/10/25	8	38.60	3	39.00	38.30	5	8,072	0.06%
2022/10/24	0	0.00	4	40.10	38.95	-4	8,111	-0.05%
2022/10/20	1	38.65	3	39.43	38.70	-2	8,089	-0.02%
2022/10/19	4	39.71	1	39.75	39.00	3	8,105	0.04%
2022/10/18	3	39.77	2	39.85	39.55	1	8,090	0.01%
2022/10/17	0	0.00	4	38.74	39.80	-4	8,162	-0.05%
2022/10/14	2	38.58	7	38.89	38.95	-5	8,231	-0.06%
2022/10/13	2	36.40	4	38.55	36.40	-2	8,282	-0.02%
2022/10/12	7	38.66	5	38.94	38.70	2	8,242	0.02%
2022/10/11	1	38.45	3	38.50	38.40	-2	8,291	-0.02%
2022/10/07	0	0.00	4	40.71	40.60	-4	8,336	-0.05%
2022/10/06	2	40.95	0	0.00	41.10	2	8,352	0.02%
2022/10/05	9	41.04	6	41.47	40.80	3	8,345	0.04%
2022/10/04	2	39.60	0	0.00	39.90	2	8,311	0.02%
2022/10/03	0	0.00	1	38.75	38.60	-1	8,391	-0.01%
2022/09/30	1	38.70	0	0.00	39.45	1	8,407	0.01%
2022/09/29	2	38.80	0	0.00	38.30	2	8,428	0.02%
2022/09/28	2	39.80	2	38.70	37.90	0	8,439	0.00%
2022/09/27	37	38.97	12	38.52	40.30	25	8,331	0.30%
2022/09/26	4	41.03	0	0.00	40.15	4	8,083	0.05%
2022/09/23	5	45.01	18	44.59	44.60	-13	7,976	-0.16%
2022/09/22	1	45.60	1	45.70	45.80	0	7,992	0.00%
2022/09/21	8	46.00	0	0.00	45.35	8	7,978	0.10%
2022/09/20	1	47.00	0	0.00	46.60	1	7,971	0.01%
2022/09/19	1	47.00	3	47.48	46.80	-2	8,015	-0.02%
2022/09/16	1	47.90	32	47.97	47.25	-31	8,045	-0.39%
2022/09/15	2	48.80	0	0.00	48.25	2	8,114	0.02%
2022/09/14	1	47.65	0	0.00	48.80	1	8,186	0.01%
2022/09/13	3	49.43	1	49.75	48.90	2	8,228	0.02%
2022/09/12	3	48.92	0	0.00	49.30	3	8,309	0.04%
2022/09/08	3	47.65	1	47.65	48.00	2	8,404	0.02%
2022/09/07	6	46.78	1	46.85	46.50	5	8,480	0.06%
2022/09/06	20	47.63	6	48.15	47.30	14	8,494	0.16%
2022/09/05	4	49.23	1	49.00	48.50	3	8,483	0.04%
2022/09/01	3	51.10	0	0.00	51.10	3	8,484	0.04%
2022/08/31	3	51.83	24	51.84	52.20	-21	8,464	-0.25%
2022/08/30	1	51.70	6	51.72	52.00	-5	8,477	-0.06%
2022/08/29	9	50.72	0	0.00	50.70	9	8,441	0.11%
2022/08/26	23	53.20	13	53.14	52.70	10	8,393	0.12%
2022/08/25	9	52.78	27	53.24	53.60	-18	8,176	-0.22%
2022/08/24	1	50.40	3	51.07	50.30	-2	7,970	-0.03%
2022/08/23	2	50.05	6	50.25	50.70	-4	8,204	-0.05%
2022/08/22	1	51.10	1	51.10	50.80	0	8,484	0.00%
2022/08/19	1.1	51.72	6	52.05	51.60	-5	8,626	-0.06%
2022/08/18	5.1	50.67	7	51.21	51.50	-2	8,886	-0.02%
2022/08/17	6	51.10	0	0.00	50.90	6	8,984	0.07%
2022/08/16	9	51.21	14	51.24	51.00	-5	9,064	-0.06%
2022/08/15	1	50.10	1	50.00	50.20	0	8,954	0.00%
2022/08/12	9	50.37	7	50.44	50.30	2	8,964	0.02%
2022/08/11	15	49.81	16	49.59	49.60	-1	8,792	-0.01%
2022/08/10	2	47.48	1	46.55	47.60	1	8,698	0.01%
2022/08/09	5	47.18	3.1	47.18	47.10	1.9	8,845	0.02%
2022/08/05	3	45.93	1	46.20	46.50	2	9,800	0.02%
2022/08/04	1	45.00	1	44.45	45.30	0	9,801	0.00%
2022/08/02	0	0.00	2	45.45	45.45	-2	10,187	-0.02%
2022/08/01	1	47.05	1	47.30	47.15	0	10,426	0.00%
2022/07/29	2	47.88	0.1	48.10	47.75	1.9	10,543	0.02%
2022/07/28	2	47.38	3	47.30	47.00	-1	10,780	-0.01%
2022/07/27	2	46.38	0	0.00	47.15	2	10,957	0.02%
2022/07/25	1	47.35	0	0.00	47.55	1	11,009	0.01%
2022/07/22	31	48.50	0	0.00	48.10	31	11,136	0.28%
2022/07/21	0	0.00	13.2	48.71	48.95	-13.2	11,207	-0.12%
2022/07/20	0	0.00	3	47.45	47.25	-3	11,225	-0.03%
2022/07/19	0	0.00	8	46.33	46.55	-8	11,345	-0.07%
2022/07/18	0	0.00	1	48.05	48.20	-1	11,402	-0.01%
2022/07/15	5	47.42	3	46.95	47.55	2	11,364	0.02%
2022/07/14	1	46.15	6	46.08	46.15	-5	11,335	-0.04%
2022/07/13	2	45.15	0	0.00	44.80	2	11,443	0.02%
2022/07/12	2	44.65	0	44.00	44.00	2	11,600	0.02%
2022/07/11	3	47.28	0	0.00	47.30	3	11,749	0.03%
2022/07/07	3	43.65	0.1	44.95	44.90	2.9	11,800	0.02%
2022/07/06	0	0.00	1	44.90	43.30	-1	12,100	-0.01%
2022/07/05	1	46.00	1	45.90	46.00	0	12,371	0.00%
2022/07/01	0	0.00	1	47.50	45.05	-1	12,365	-0.01%
2022/06/28	0	0.00	1	50.80	51.00	-1	12,440	-0.01%
2022/06/27	5	52.36	7.1	52.34	52.40	-2.1	12,592	-0.02%
2022/06/24	2	50.80	0	0.00	50.50	2	12,776	0.02%
2022/06/23	3	49.90	3	50.77	49.95	0	13,229	0.00%
2022/06/20	3	51.43	4	51.00	50.20	-1	14,839	-0.01%
2022/06/17	7	52.47	9	52.74	52.60	-2	14,885	-0.01%
2022/06/16	1	56.60	1.4	56.52	54.60	-0.4	14,888	0.00%
2022/06/15	2	57.35	0	0.00	57.00	2	14,993	0.01%
2022/06/14	7	57.11	6	57.93	58.40	1	15,309	0.01%
2022/06/13	5	57.92	0	0.00	57.70	5	15,378	0.03%
2022/06/10	0	0.00	1	60.30	60.50	-1	15,371	-0.01%
2022/06/09	6.2	61.33	6	61.47	61.00	0.2	15,626	0.00%
2022/06/08	3	61.73	5	61.48	60.80	-2	15,664	-0.01%
2022/06/07	2	61.20	0	0.00	61.30	2	15,905	0.01%
2022/06/02	3	61.67	4	62.03	61.60	-1	16,288	-0.01%
2022/06/01	4	61.78	4	61.75	61.60	0	16,483	0.00%
2022/05/31	5	62.38	8	62.80	62.30	-3	16,488	-0.02%
2022/05/30	13	62.42	9	62.36	62.00	4	16,441	0.02%
2022/05/27	11	60.83	0	0.00	60.70	11	16,268	0.07%
2022/05/26	1	60.70	6	60.75	60.00	-5	16,175	-0.03%
2022/05/25	1	59.60	19	59.15	59.80	-18	15,883	-0.11%
2022/05/24	2	59.65	4	57.58	57.50	-2	15,892	-0.01%
2022/05/23	0	0.00	3	59.40	59.40	-3	15,785	-0.02%
2022/05/20	0.2	59.60	0	0.00	59.60	0.2	15,830	0.00%
2022/05/19	1	59.30	6	58.02	59.60	-5	15,801	-0.03%
2022/05/18	5	59.42	3	59.40	59.30	2	15,781	0.01%
2022/05/17	1	59.10	1	58.70	60.10	0	15,738	0.00%
2022/05/16	10	59.61	11	61.55	58.60	-1	15,715	-0.01%
2022/05/13	10	59.23	23	58.49	59.70	-13	15,340	-0.08%
2022/05/12	3	55.87	5	56.50	55.50	-2	15,166	-0.01%
2022/05/11	7	57.30	13	57.08	56.90	-6	15,825	-0.04%
2022/05/10	4	55.95	7	56.91	58.00	-3	16,239	-0.02%
2022/05/09	21	56.78	21	56.90	56.60	0	16,322	0.00%
2022/05/06	2	55.15	0	0.00	55.50	2	16,342	0.01%
2022/05/05	3	57.63	53	56.97	57.80	-50	16,717	-0.30%
2022/05/04	6	55.33	14	55.79	55.60	-8	16,714	-0.05%
2022/05/03	0	0.00	1	55.50	55.50	-1	16,822	-0.01%
2022/04/29	5	55.24	4	55.70	54.30	1	17,101	0.01%
2022/04/28	21	54.63	5	53.92	54.70	16	17,318	0.09%
2022/04/27	13	51.62	3	51.33	53.80	10	17,354	0.06%
2022/04/26	1	55.40	0	0.00	54.70	1	17,287	0.01%
2022/04/25	41	54.91	5	54.50	54.20	36	17,357	0.21%
2022/04/22	11	58.15	10	59.10	57.90	1	17,523	0.01%
2022/04/21	6	59.93	1	60.10	59.90	5	17,766	0.03%
2022/04/20	5	59.32	3	59.03	58.90	2	18,011	0.01%
2022/04/19	9	60.19	3	60.63	59.30	6	18,412	0.03%
2022/04/18	2	59.30	9	59.60	59.00	-7	18,403	-0.04%
2022/04/15	1	58.50	5	58.40	58.40	-4	18,432	-0.02%
2022/04/14	6	60.92	0	0.00	60.80	6	18,655	0.03%
2022/04/13	3	61.90	10	62.07	62.40	-7	18,634	-0.04%
2022/04/12	14	61.34	10	62.91	60.90	4	18,821	0.02%
2022/04/11	27	64.69	8	64.25	62.60	19	18,728	0.10%
2022/04/08	1	68.50	1	67.70	68.00	0	18,893	0.00%
2022/04/07	10	68.75	5	68.30	68.00	5	18,970	0.03%
2022/04/06	5	68.50	0	0.00	69.40	5	19,232	0.03%
2022/04/01	10	68.69	0	0.00	69.00	10	19,662	0.05%
2022/03/31	2	69.10	1	69.00	68.90	1	19,841	0.01%
2022/03/30	1	70.69	2.4	70.25	69.80	-1.4	19,946	-0.01%
2022/03/29	13	70.36	2	69.80	70.00	11	20,416	0.05%
2022/03/28	15	68.71	13	69.08	70.50	2	20,327	0.01%
2022/03/25	22.1	72.00	3	74.27	71.10	19.1	20,092	0.09%
2022/03/24	25	76.68	12	76.63	76.30	13	19,374	0.07%
2022/03/23	1	78.90	11.1	78.67	79.00	-10.1	19,064	-0.05%
2022/03/22	3	77.07	6	76.83	77.20	-3	19,631	-0.02%
2022/03/21	5	75.90	8	76.43	75.80	-3	19,753	-0.02%
2022/03/18	12	74.32	12	75.29	75.30	0	20,122	0.00%
2022/03/17	3	74.97	23.1	74.28	74.90	-20.1	20,327	-0.10%
2022/03/16	2	70.80	6	71.13	70.40	-4	20,662	-0.02%
2022/03/15	8	71.26	9	71.41	70.20	-1	21,408	0.00%
2022/03/14	10.1	72.82	4	73.05	72.50	6.1	23,269	0.03%
2022/03/11	10	70.70	15	70.79	71.40	-5	23,531	-0.02%
2022/03/10	34	71.84	17	72.09	71.70	17	24,096	0.07%
2022/03/08	3	69.30	2	70.40	68.10	1	25,744	0.00%
2022/03/07	22	73.05	3	72.53	72.00	19	27,870	0.07%
2022/03/04	2	76.90	0	0.00	76.50	2	30,560	0.01%
2022/03/03	2	77.10	1	77.40	77.40	1	32,162	0.00%
2022/03/01	0	0.00	17	74.24	75.20	-17	35,505	-0.05%
2022/02/25	7	72.26	10	72.61	72.40	-3	37,159	-0.01%
2022/02/24	4	73.73	3	71.70	71.50	1	37,706	0.00%
2022/02/23	0	0.00	5	75.10	75.80	-5	38,556	-0.01%
2022/02/22	13	74.81	11	75.35	74.90	2	38,753	0.01%
2022/02/21	5	77.56	3	77.60	77.30	2	38,827	0.01%
2022/02/18	5	76.78	17	76.98	78.30	-12	39,120	-0.03%
2022/02/16	17	79.08	4	78.95	78.10	13	39,830	0.03%
2022/02/15	11	78.69	10	79.20	77.80	1	40,095	0.00%
2022/02/14	18.3	78.40	9	78.29	77.80	9.3	40,215	0.02%
2022/02/11	62	79.53	46.1	80.03	79.70	15.9	40,771	0.04%
2022/02/10	47.3	77.23	53	77.13	78.10	-5.7	40,750	-0.01%
2022/02/09	30	74.73	25	74.73	74.70	5	40,664	0.01%
2022/02/08	14	72.97	14	72.62	73.00	0	41,039	0.00%
2022/02/07	21	73.86	9	73.06	73.40	12	40,868	0.03%
2022/01/26	42	76.38	56	75.39	76.80	-14	40,695	-0.03%
2022/01/25	59	76.30	60	75.77	75.40	-1	41,051	0.00%
2022/01/24	9	75.30	10	74.49	75.30	-1	41,508	0.00%
2022/01/21	32	74.41	32	75.09	73.10	0	41,929	0.00%
2022/01/20	40	77.44	43	76.40	77.60	-3	41,885	-0.01%
2022/01/19	10	77.21	8.3	77.56	77.10	1.7	41,826	0.00%
2022/01/18	6	79.52	4.1	80.02	78.60	2	41,937	0.00%
2022/01/17	22	79.27	22	78.81	79.30	0	41,950	0.00%
2022/01/14	12.1	77.83	8	77.50	78.10	4.1	42,033	0.01%
2022/01/13	9.3	79.68	10	79.70	79.60	-0.7	42,427	0.00%
2022/01/12	17	81.25	16	79.41	78.20	1	42,420	0.00%
2022/01/11	8	79.20	2	79.20	78.30	6	42,167	0.01%
2022/01/10	16	79.80	25	79.28	80.00	-9	42,243	-0.02%
2022/01/07	16	79.64	16	78.91	78.50	0	42,337	0.00%
2022/01/06	0.1	82.13	2	82.10	82.90	-1.9	41,989	0.00%
2022/01/05	3.1	83.42	4	82.68	82.50	-0.9	42,144	0.00%
2022/01/04	14	85.58	11	85.05	85.50	3	42,220	0.01%
2022/01/03	20.1	86.21	10.1	85.95	84.80	10	42,114	0.02%
2021/12/30	0	85.20	3	85.43	85.50	-3	42,011	-0.01%
2021/12/29	7	85.53	25	85.58	85.00	-18	42,044	-0.04%
2021/12/28	23	84.72	11	84.97	84.20	12	41,934	0.03%
2021/12/27	6	83.87	4.1	84.67	84.70	1.9	41,756	0.00%
2021/12/24	1.1	83.04	3	83.73	82.50	-1.9	41,692	0.00%
2021/12/23	23	84.50	18.2	84.36	83.20	4.9	41,679	0.01%
2021/12/22	1	81.99	3	81.83	81.00	-2	41,410	0.00%
2021/12/21	9.1	81.26	4	81.35	81.20	5.1	41,428	0.01%
2021/12/20	2	82.61	5	82.88	82.20	-3	41,361	-0.01%
2021/12/17	12	82.64	27	82.76	82.40	-15	41,536	-0.04%
2021/12/16	21	84.88	15.2	85.02	84.50	5.8	41,773	0.01%
2021/12/15	8	81.59	17	81.84	81.80	-9	41,044	-0.02%
2021/12/14	14.1	81.39	8	81.71	81.60	6.1	41,013	0.01%
2021/12/13	6.1	83.42	18	82.97	82.80	-11.9	40,747	-0.03%
2021/12/10	9	85.04	19	85.14	84.90	-10	40,474	-0.02%
2021/12/09	22.1	86.61	6.2	86.43	84.60	16	39,901	0.04%
2021/12/08	204	87.94	186.2	88.03	88.40	17.8	39,235	0.05%	大買/大賣/
2021/12/07	9.1	83.82	14	83.76	84.30	-4.9	37,600	-0.01%
2021/12/06	3.3	83.90	36.3	83.42	83.30	-33	37,365	-0.09%
2021/12/03	9.1	85.89	18	86.06	86.50	-8.9	37,287	-0.02%
2021/12/02	67.1	86.28	52.2	86.72	85.40	14.9	37,252	0.04%
2021/12/01	240.1	86.24	225	86.26	86.70	15.1	36,316	0.04%	大買/大賣/
2021/11/30	99.3	85.64	153	85.51	81.80	-53.8	34,565	-0.16%	大賣/
2021/11/29	104	81.84	58	81.26	84.90	46	32,731	0.14%	大買/
2021/11/26	42.2	77.74	41	77.63	77.20	1.2	31,324	0.00%
2021/11/25	97	77.88	317.1	77.14	79.70	-220.1	30,253	-0.73%	大賣/鉅額交易
2021/11/24	1,059	76.40	809.1	76.29	76.40	249.9	28,302	0.88%	大買/大賣/鉅額交易
2021/11/23	7.1	69.49	0	0.00	69.50	7.1	27,223	0.03%
2021/11/22	9	69.87	21.3	70.24	71.20	-12.3	27,501	-0.04%
2021/11/19	4.1	68.49	3	68.70	67.30	1.1	27,702	0.00%
2021/11/18	4.1	68.37	2	67.82	67.70	2.1	27,758	0.01%
2021/11/17	8.1	68.53	17.1	69.13	68.90	-9	27,904	-0.03%
2021/11/16	17	69.42	20.1	69.45	68.20	-3.1	27,849	-0.01%
2021/11/15	7	67.69	8	67.70	67.40	-1	27,355	0.00%
2021/11/12	12.1	67.63	5	67.70	66.80	7.1	27,411	0.03%
2021/11/11	18	68.69	5	68.62	68.60	13	27,191	0.05%
2021/11/10	30	70.13	16	70.21	69.60	14	27,049	0.05%
2021/11/09	9	68.97	16	68.95	68.30	-7	26,377	-0.03%
2021/11/08	9	67.02	8	67.74	66.60	1	25,834	0.00%
2021/11/05	13	68.04	16.6	67.83	66.30	-3.5	25,599	-0.01%
2021/11/04	0	0.00	0.5	64.30	64.70	-0.5	25,211	0.00%
2021/11/03	10	65.26	13	64.18	64.10	-3	25,388	-0.01%
2021/11/02	187.8	65.57	214	66.14	65.50	-26.2	25,396	-0.10%	大買/大賣/
2021/11/01	17	67.19	29.1	67.11	68.00	-12.1	25,138	-0.05%
2021/10/29	17	64.01	25.1	64.17	64.20	-8.1	24,825	-0.03%
2021/10/28	2	62.25	15	63.07	61.60	-13	24,286	-0.05%
2021/10/27	4	61.78	30	61.97	62.10	-26	24,335	-0.11%
2021/10/26	6	61.95	3	61.83	61.20	3	24,811	0.01%
2021/10/25	1	61.20	2	61.35	61.60	-1	25,087	0.00%
2021/10/22	14	61.98	35.1	61.33	62.00	-21.1	25,756	-0.08%
2021/10/21	46.1	61.78	105.1	59.85	60.50	-59.1	26,940	-0.22%	大賣/
2021/10/20	55.1	59.05	5.1	58.88	58.30	50	27,151	0.18%
2021/10/19	11.1	57.40	5.3	57.96	57.10	5.8	27,572	0.02%
2021/10/18	3.1	57.53	5	57.68	56.80	-2	28,329	-0.01%
2021/10/15	15	57.90	21.1	57.44	58.80	-6.1	28,865	-0.02%
2021/10/14	5	55.50	5	55.42	55.10	0	29,007	0.00%
2021/10/13	29	56.20	3	55.67	54.90	26	29,386	0.09%
2021/10/12	215	57.77	209	58.55	57.70	6	29,393	0.02%	大買/大賣/
2021/10/08	9	61.23	23	61.32	61.30	-14	29,452	-0.05%
2021/10/07	34	62.01	11.1	61.94	62.10	22.9	29,875	0.08%
2021/10/06	3	58.70	2	58.90	58.50	1	31,380	0.00%
2021/10/05	17	58.19	5.1	59.00	60.40	11.9	32,249	0.04%
2021/10/04	2	59.90	4	59.60	58.20	-2	32,428	-0.01%
2021/10/01	37	60.58	4	61.48	60.50	33	33,205	0.10%
2021/09/30	90	63.56	87	62.43	63.60	3	34,625	0.01%
2021/09/29	166	63.28	137	63.99	63.20	29	34,630	0.08%	大買/大賣/
2021/09/28	4.1	67.90	4	67.70	67.10	0.1	34,636	0.00%
2021/09/27	2.1	69.00	9	68.77	68.10	-7	34,805	-0.02%
2021/09/24	8.2	69.91	8	70.29	69.00	0.2	35,209	0.00%
2021/09/23	196.1	69.73	187.1	69.60	69.60	9	35,387	0.03%	大買/大賣/
2021/09/22	9	69.04	2	68.60	69.30	7	35,842	0.02%
2021/09/17	8	68.21	2	69.00	69.40	6	36,073	0.02%
2021/09/16	2	69.00	1.1	68.98	69.00	1	36,748	0.00%
2021/09/15	1.1	68.07	3	67.23	67.10	-2	37,667	-0.01%
2021/09/14	2	68.35	3	68.67	68.10	-1	39,322	0.00%
2021/09/13	0.1	68.50	4	68.50	68.30	-4	40,604	-0.01%
2021/09/10	7.1	67.61	9.1	67.14	69.30	-2	41,229	0.00%
2021/09/09	6	66.98	6.1	67.21	67.00	-0.1	43,160	0.00%
2021/09/08	29.1	66.45	43	66.67	65.00	-14	43,523	-0.03%
2021/09/07	42.1	70.85	33.1	68.84	68.60	9	43,238	0.02%
2021/09/06	4.1	70.78	223	71.25	70.60	-219	42,950	-0.51%	大賣/鉅額交易
2021/09/03	222.1	71.20	6.2	71.14	72.00	215.8	42,853	0.50%	大買/鉅額交易
2021/09/02	23.2	72.23	30.2	71.89	68.80	-7	43,072	-0.02%
2021/09/01	5.1	69.98	5.1	69.94	70.70	0	42,978	0.00%
2021/08/31	29	70.13	26	70.28	70.40	3	43,744	0.01%
2021/08/30	8.1	69.70	0	0.00	69.60	8.1	43,580	0.02%
2021/08/27	318.1	68.71	331	69.54	68.70	-13	43,718	-0.03%	大買/大賣/
2021/08/26	23	69.97	29.1	69.88	70.20	-6.1	43,464	-0.01%
2021/08/25	47	67.83	30.2	67.55	68.70	16.8	42,798	0.04%
2021/08/24	3	65.47	69	66.07	64.60	-66	41,825	-0.16%
2021/08/23	54	64.66	117.1	63.09	64.90	-63.1	41,991	-0.15%	大賣/
2021/08/20	101	62.64	13	62.02	62.00	88	42,002	0.21%	大買/
2021/08/19	310.2	61.28	312	62.04	60.00	-1.9	42,029	0.00%	大買/大賣/
2021/08/18	54	57.89	3.1	59.02	60.30	51	42,809	0.12%
2021/08/17	1	57.00	1.4	58.40	56.00	-0.4	42,930	0.00%
2021/08/16	62	59.23	60	59.59	59.20	2	42,830	0.00%
2021/08/13	5	61.22	5	62.48	59.80	0	42,736	0.00%
2021/08/12	3	62.63	3	63.20	63.00	0	42,761	0.00%
2021/08/11	4	62.28	2.1	62.92	63.00	1.9	42,854	0.00%
2021/08/10	3.5	63.09	14	63.83	62.70	-10.6	42,903	-0.02%
2021/08/09	5.1	67.44	3	68.50	65.50	2.1	43,104	0.00%
2021/08/06	5.2	70.42	4	70.23	69.30	1.2	43,250	0.00%
2021/08/05	0	0.00	6.1	71.56	71.60	-6.1	43,441	-0.01%
2021/08/04	10.1	70.93	16.1	70.72	69.70	-6	43,842	-0.01%
2021/08/03	16.1	69.01	13	69.29	69.00	3.1	43,935	0.01%
2021/08/02	8.1	69.33	5	68.88	68.70	3.1	44,212	0.01%
2021/07/30	180.6	69.95	180.1	71.65	69.80	0.5	44,358	0.00%	大買/大賣/
2021/07/29	12	69.81	14	70.10	71.80	-2	44,148	0.00%
2021/07/28	10	67.38	11	66.73	67.60	-1	44,340	0.00%
2021/07/27	48.6	74.05	38	73.06	71.70	10.6	44,608	0.02%
2021/07/26	16	70.34	20	70.51	71.20	-4	43,726	-0.01%
2021/07/23	240	67.95	305	68.53	67.90	-65	43,313	-0.15%	大買/大賣/
2021/07/22	92	69.92	71	69.03	69.30	21	43,250	0.05%
2021/07/21	104	67.43	65.2	67.33	66.40	38.8	43,084	0.09%	大買/
2021/07/20	12.1	66.14	9	65.92	65.10	3.1	44,059	0.01%
2021/07/19	6.1	67.28	12.1	66.51	67.10	-6	45,994	-0.01%
2021/07/16	15	65.49	3.1	65.84	65.10	12	47,289	0.03%
2021/07/15	25.1	66.70	21	66.30	65.50	4.1	50,274	0.01%
2021/07/14	21	66.78	18	66.54	66.50	3	51,027	0.01%
2021/07/13	60	69.94	56	69.99	67.10	4	50,995	0.01%
2021/07/12	50	66.09	52.1	66.35	67.70	-2.1	49,305	0.00%
2021/07/09	7.1	64.30	4	64.30	63.90	3.1	48,631	0.01%
2021/07/08	15	64.79	195	66.83	64.20	-180	49,415	-0.36%	大賣/鉅額交易
2021/07/07	226	63.43	64.6	63.56	65.70	161.4	49,823	0.32%	大買/鉅額交易
2021/07/06	2.3	60.67	1	61.70	60.70	1.3	49,067	0.00%
2021/07/05	29.1	62.18	32.1	62.07	62.00	-3	50,883	-0.01%
2021/07/02	3	60.57	4.1	60.72	61.30	-1.1	51,926	0.00%
2021/07/01	200.2	58.86	197	58.96	58.80	3.2	52,148	0.01%	大買/大賣/
2021/06/30	7.3	61.68	56	63.24	61.10	-48.7	51,772	-0.09%
2021/06/29	77	63.37	33.3	63.13	62.00	43.7	51,477	0.08%
2021/06/28	32.1	61.13	29	61.50	61.00	3.1	50,641	0.01%
2021/06/25	34.2	61.23	42	61.48	60.90	-7.8	50,287	-0.02%
2021/06/24	19.1	62.98	383	63.32	62.80	-364	49,465	-0.74%	大賣/鉅額交易
2021/06/23	431.1	63.17	69.1	62.55	64.50	362	48,366	0.75%	大買/鉅額交易
2021/06/22	100.1	61.12	77.1	60.46	59.60	23	46,598	0.05%
2021/06/21	3	58.77	18	58.80	59.20	-15	45,198	-0.03%
2021/06/18	75.1	59.05	112.1	59.38	58.00	-37	44,400	-0.08%	大賣/
2021/06/17	6.1	54.30	18.5	55.19	56.50	-12.4	42,212	-0.03%
2021/06/16	1.3	53.42	0	0.00	53.20	1.3	41,615	0.00%
2021/06/15	8	54.55	31.1	53.52	54.50	-23.1	41,494	-0.06%
2021/06/11	23.1	54.39	30	53.90	53.70	-6.9	41,405	-0.02%
2021/06/10	24.1	55.74	10.1	56.34	55.10	14.1	41,386	0.03%
2021/06/09	60.1	54.41	78.1	54.79	54.50	-18	40,538	-0.04%
2021/06/08	7.1	54.25	53.4	53.94	53.40	-46.3	39,603	-0.12%
2021/06/07	67	52.19	64.1	51.31	52.30	3	38,610	0.01%
2021/06/04	7.1	52.43	7.1	52.01	51.50	0	38,533	0.00%
2021/06/03	10	51.93	4.1	51.76	52.70	5.9	38,248	0.02%
2021/06/02	136	50.77	110	51.04	50.70	26	37,984	0.07%	大買/大賣/
2021/06/01	21.2	52.15	10	51.90	51.60	11.2	37,889	0.03%
2021/05/28	8	51.11	1.1	51.00	50.80	7	37,541	0.02%
2021/05/27	10	49.62	18	50.13	50.00	-8	37,595	-0.02%
2021/05/26	26.1	51.47	33	49.80	49.65	-7	38,069	-0.02%
2021/05/25	4	47.86	8	47.68	49.35	-4	37,991	-0.01%
2021/05/21	1	44.00	2	43.55	44.10	-1	37,958	0.00%
2021/05/19	10	44.38	6	44.43	45.55	4	38,318	0.01%
2021/05/18	18	44.29	11	44.20	45.15	7	38,251	0.02%
2021/05/17	11	43.71	6	44.01	41.35	5	38,136	0.01%
2021/05/14	91	44.84	95	45.43	44.45	-4	37,652	-0.01%
2021/05/13	48	45.67	67	46.10	46.10	-19	37,223	-0.05%
2021/05/12	24	47.59	37	46.62	45.20	-13	36,716	-0.04%
2021/05/11	260	48.11	273	48.71	48.10	-13	35,969	-0.04%	大買/大賣/
2021/05/10	31.1	52.10	41.1	53.94	51.50	-10	35,516	-0.03%
2021/05/07	59	53.64	33	53.66	54.70	26	35,156	0.07%
2021/05/06	11	53.19	5	52.24	51.20	6	34,824	0.02%
2021/05/05	8	53.31	11	53.95	51.80	-3	34,990	-0.01%
2021/05/04	15	54.41	26	53.98	55.20	-11	34,372	-0.03%
2021/05/03	10	57.47	13	57.59	54.90	-3	33,362	-0.01%
2021/04/29	7	57.57	17	58.04	58.00	-10	32,885	-0.03%
2021/04/28	40	57.45	39	57.04	56.90	1	32,626	0.00%
2021/04/27	12	57.06	14	56.76	56.10	-2	32,409	-0.01%
2021/04/26	124	59.90	42	60.28	58.80	82	31,778	0.26%	大買/
2021/04/23	36	57.25	49	58.01	58.30	-13	30,344	-0.04%
2021/04/22	25	57.27	23	55.97	53.00	2	29,151	0.01%
2021/04/21	71	56.89	32	57.22	56.40	39	27,746	0.14%
2021/04/20	161	51.89	166	52.45	52.90	-5	24,892	-0.02%	大買/大賣/
2021/04/19	11	47.35	7	47.66	48.15	4	23,884	0.02%
2021/04/16	3	46.25	6	46.65	46.15	-3	23,470	-0.01%
2021/04/15	5	46.31	0	0.00	46.50	5	23,342	0.02%
2021/04/14	10	47.03	309	49.22	46.55	-299	23,124	-1.29%	大賣/鉅額交易
2021/04/13	364	51.88	58	51.17	48.20	306	22,165	1.38%	大買/鉅額交易
2021/04/12	18	49.75	25	49.62	48.60	-7	20,842	-0.03%
2021/04/09	64	49.08	193	49.39	48.55	-129	20,153	-0.64%	大賣/鉅額交易
2021/04/08	171	46.02	12	46.17	48.00	159	18,280	0.87%	大買/鉅額交易
2021/04/07	1	43.35	5	43.74	43.65	-4	17,193	-0.02%
2021/04/06	5	41.82	1	42.25	42.45	4	17,560	0.02%
2021/04/01	10	41.60	11	41.75	41.75	-1	17,712	-0.01%
2021/03/31	0	0.00	13	41.86	42.20	-13	17,669	-0.07%
2021/03/30	2	41.33	0	0.00	41.25	2	17,764	0.01%
2021/03/29	5	41.75	0	0.00	41.60	5	18,033	0.03%
2021/03/26	4	41.00	1	41.00	41.15	3	18,784	0.02%
2021/03/25	1	40.90	0	0.00	41.05	1	18,873	0.01%
2021/03/24	1	41.00	0	0.00	41.00	1	19,006	0.01%
2021/03/23	19	41.35	14	41.35	41.15	5	19,321	0.03%
2021/03/22	1	41.50	5	42.20	41.60	-4	19,501	-0.02%
2021/03/19	5	41.65	20	41.55	41.55	-15	19,841	-0.08%
2021/03/18	80	42.20	78	42.78	42.20	2	20,037	0.01%
2021/03/17	13	43.30	54	43.90	43.00	-41	20,750	-0.20%
2021/03/16	59	42.99	6	42.03	43.30	53	21,165	0.25%
2021/03/15	10	41.30	5	41.37	41.55	5	23,087	0.02%
2021/03/12	0	0.00	12	41.38	41.25	-12	24,180	-0.05%
2021/03/11	5	40.60	0	0.00	41.15	5	25,079	0.02%
2021/03/10	6	40.83	0	0.00	40.30	6	27,227	0.02%
2021/03/09	26	40.80	28	40.75	40.80	-2	28,202	-0.01%
2021/03/08	0	0.00	10	42.75	41.60	-10	28,620	-0.03%
2021/03/05	10	41.66	0	0.00	40.85	10	29,173	0.03%
2021/03/04	4	42.25	1	42.00	42.00	3	29,757	0.01%
2021/03/03	1	42.70	2	42.15	42.45	-1	29,771	0.00%
2021/03/02	3	45.70	1	44.00	43.20	2	29,757	0.01%
2021/02/26	5	46.04	63	45.51	44.80	-58	29,441	-0.20%
2021/02/25	63	45.49	28	45.75	46.50	35	28,947	0.12%
2021/02/24	3	44.08	7	43.55	42.90	-4	28,334	-0.01%
2021/02/23	16	43.50	3	43.83	43.40	13	28,170	0.05%
2021/02/22	7	43.45	16	43.70	43.50	-9	27,996	-0.03%
2021/02/19	3	43.00	14	42.83	43.25	-11	27,507	-0.04%
2021/02/18	2	42.30	3	42.22	42.45	-1	27,405	0.00%
2021/02/17	4	40.91	14	40.26	40.90	-10	27,170	-0.04%
2021/02/05	9	38.88	0	0.00	38.65	9	26,937	0.03%
2021/02/04	5	39.56	2	38.95	38.95	3	26,891	0.01%
2021/02/03	1	39.90	3	40.13	39.40	-2	26,883	-0.01%
2021/02/02	5	39.88	5	39.82	39.70	0	26,830	0.00%
2021/02/01	96	39.00	112	38.78	39.00	-16	26,794	-0.06%	大賣/
2021/01/29	109	40.01	108	40.73	40.00	1	26,700	0.00%	大買/大賣/
2021/01/28	1	40.80	7	40.92	41.00	-6	26,567	-0.02%
2021/01/27	29	41.75	20	41.29	41.45	9	26,466	0.03%
2021/01/26	73	40.19	72	39.98	40.20	1	25,920	0.00%
2021/01/25	134	40.39	139	39.79	40.40	-5	25,874	-0.02%	大買/大賣/
2021/01/22	3	40.57	13	39.93	40.45	-10	25,767	-0.04%
2021/01/21	4	38.60	18	38.68	38.35	-14	25,526	-0.05%
2021/01/20	155	39.28	152	42.00	39.20	3	25,271	0.01%	大買/大賣/
2021/01/19	27	42.96	38	43.19	42.95	-11	24,844	-0.04%
2021/01/18	2	43.00	2	43.20	43.45	0	24,675	0.00%
2021/01/15	48	44.06	54	44.40	43.85	-6	24,390	-0.02%
2021/01/14	36	43.61	5	43.41	43.35	31	23,214	0.13%
2021/01/13	29	43.10	7	43.11	43.20	22	22,781	0.10%
2021/01/12	27	41.89	26	42.20	41.90	1	22,334	0.00%
2021/01/11	5	42.75	5	42.83	42.95	0	22,159	0.00%
2021/01/08	83	42.00	83	41.75	42.00	0	22,102	0.00%
2021/01/07	0	0.00	5	42.55	42.00	-5	22,321	-0.02%
2021/01/06	120	41.55	123	41.98	41.55	-3	22,178	-0.01%	大買/大賣/
2021/01/05	65	42.25	66	41.54	42.25	-1	21,936	0.00%
2021/01/04	7	41.80	7	42.35	41.80	0	21,825	0.00%
2020/12/31	125	42.80	137	43.27	42.80	-12	21,588	-0.06%	大買/大賣/
2020/12/30	7	43.92	5	43.92	43.65	2	21,398	0.01%
2020/12/29	16	43.85	16	43.96	43.90	0	21,047	0.00%
2020/12/28	12	41.81	3	41.85	42.65	9	20,134	0.04%
2020/12/25	1	41.65	0	0.00	41.70	1	19,751	0.01%
2020/12/24	7	42.54	15	42.26	42.20	-8	19,574	-0.04%
2020/12/23	4	42.31	2	42.50	42.60	2	19,383	0.01%
2020/12/22	9	42.70	13	43.33	41.80	-4	19,094	-0.02%
2020/12/21	51	41.40	54	40.73	41.50	-3	18,269	-0.02%
2020/12/18	3	41.25	0	0.00	41.10	3	18,105	0.02%
2020/12/17	168	41.10	173	41.42	41.10	-5	17,956	-0.03%	大買/大賣/
2020/12/16	3	42.58	2	42.55	42.50	1	17,643	0.01%
2020/12/15	23	43.32	18	42.04	41.60	5	17,424	0.03%
2020/12/14	15	43.89	31	43.74	43.40	-16	17,103	-0.09%
2020/12/11	29	44.40	15	44.30	44.25	14	16,861	0.08%
2020/12/10	22	44.82	34	44.67	44.05	-12	15,993	-0.08%
2020/12/09	75	46.26	167	46.86	45.70	-92	15,207	-0.60%	大賣/
2020/12/08	125	44.73	10	45.12	45.70	115	13,020	0.88%	大買/鉅額交易
2020/12/07	9	44.09	4	44.30	43.05	5	11,934	0.04%
2020/12/04	57	42.97	42	43.50	44.30	15	11,044	0.14%
2020/12/03	11	39.50	24	41.60	42.55	-13	8,896	-0.15%
2020/12/02	14	39.10	33	39.01	38.70	-19	8,094	-0.23%
2020/12/01	58	38.87	29	38.89	38.70	29	7,662	0.38%
2020/11/30	10	38.87	22	38.88	37.75	-12	7,067	-0.17%
2020/11/27	10	36.13	1	36.15	36.20	9	6,504	0.14%
2020/11/26	1	36.25	10	35.80	36.25	-9	6,560	-0.14%
2020/11/25	10	35.05	6	35.81	35.25	4	6,471	0.06%
2020/11/24	18	35.81	42	36.30	35.40	-24	6,440	-0.37%
2020/11/23	40	35.45	10	35.50	35.95	30	6,216	0.48%
2020/11/20	6	34.13	0	0.00	34.35	6	5,793	0.10%
2020/11/19	4	34.03	21	34.20	33.85	-17	5,733	-0.30%
2020/11/18	0	0.00	1	33.35	33.40	-1	5,645	-0.02%
2020/11/17	5	33.86	10	33.41	33.50	-5	5,675	-0.09%
2020/11/16	10	33.10	0	0.00	33.15	10	5,760	0.17%
2020/11/13	0	0.00	9	32.80	32.80	-9	5,827	-0.15%
2020/11/12	0	0.00	5	33.00	32.55	-5	6,027	-0.08%
2020/11/09	0	0.00	2	32.60	32.55	-2	6,280	-0.03%
2020/11/03	0	0.00	6	32.80	32.90	-6	6,647	-0.09%
2020/11/02	4	32.24	2	32.30	32.50	2	6,846	0.03%
2020/10/30	0	0.00	4	32.05	31.65	-4	6,946	-0.06%
2020/10/28	4	33.06	0	0.00	32.85	4	7,182	0.06%
2020/10/27	1	33.35	0	0.00	33.40	1	7,980	0.01%
2020/10/26	5	33.55	0	0.00	33.55	5	8,108	0.06%
2020/10/23	0	0.00	3	33.97	33.90	-3	8,170	-0.04%
2020/10/21	0	0.00	1	34.10	34.00	-1	8,799	-0.01%
2020/10/19	0	0.00	2	34.45	34.50	-2	8,956	-0.02%
2020/10/16	32	34.56	64	35.11	34.50	-32	8,991	-0.36%
2020/10/15	43	35.77	11	35.86	35.60	32	8,927	0.36%
2020/10/08	0	0.00	1	34.15	34.20	-1	9,028	-0.01%
2020/10/07	0	0.00	0.3	34.40	34.40	-0.3	9,079	0.00%
2020/09/29	15	33.75	15	33.72	33.75	0	9,617	0.00%
2020/09/22	34	34.56	34	34.15	34.55	0	11,169	0.00%
2020/09/21	10	35.10	3	35.15	34.90	7	11,158	0.06%
2020/09/18	6	35.91	0	0.00	35.75	6	11,133	0.05%
2020/09/17	11	35.86	2	36.03	36.10	9	11,111	0.08%
2020/09/16	1	35.70	3	35.55	35.45	-2	10,976	-0.02%
2020/09/15	4	35.38	11	35.62	35.30	-7	10,937	-0.06%
2020/09/14	13	35.21	2	35.08	35.10	11	11,011	0.10%
2020/09/10	1	36.10	2	35.85	35.45	-1	11,042	-0.01%
2020/09/09	1	34.85	1	35.90	35.90	0	11,088	0.00%
2020/09/07	8	37.01	11	36.60	35.50	-3	11,222	-0.03%
2020/09/04	2	35.75	2	34.45	36.00	0	10,950	0.00%
2020/09/03	1	35.65	4	35.90	35.35	-3	10,853	-0.03%
2020/09/02	2	35.73	15	35.10	35.60	-13	10,878	-0.12%
2020/09/01	0	0.00	3	34.80	34.85	-3	11,131	-0.03%
2020/08/31	35	35.08	35	34.11	34.80	0	10,967	0.00%
2020/08/28	5	34.00	6	35.00	34.40	-1	10,840	-0.01%
2020/08/27	39	34.91	20	34.73	35.15	19	10,857	0.17%
2020/08/25	5	33.60	2	33.85	33.60	3	11,005	0.03%
2020/08/20	1	32.50	1	32.20	33.00	0	11,012	0.00%
2020/08/19	73	35.67	70	36.18	35.65	3	10,851	0.03%
2020/08/18	1	36.80	13	37.04	36.45	-12	10,844	-0.11%
2020/08/17	8	36.95	20	36.89	36.85	-12	10,705	-0.11%
2020/08/13	0	0.00	3	35.42	35.20	-3	10,583	-0.03%
2020/08/12	0	0.00	1	35.45	35.55	-1	10,578	-0.01%
2020/08/11	5	35.95	0	0.00	35.40	5	10,619	0.05%
2020/08/10	0	0.00	2	36.05	35.20	-2	10,633	-0.02%
2020/08/07	2	36.53	0	0.00	35.75	2	10,730	0.02%
2020/08/05	1	37.05	0	0.00	36.90	1	10,688	0.01%
2020/08/04	13	37.12	35	37.06	37.10	-22	10,597	-0.21%
2020/08/03	15	36.67	87	37.24	36.85	-72	10,564	-0.68%
2020/07/31	91	37.53	18	37.38	37.15	73	10,441	0.70%
2020/07/30	1	36.35	2	36.00	36.35	-1	9,654	-0.01%
2020/07/29	3	35.95	5	35.62	35.50	-2	9,631	-0.02%
2020/07/28	8	36.05	16	35.95	35.65	-8	9,736	-0.08%
2020/07/27	108	34.82	109	34.98	35.25	-1	9,497	-0.01%	大買/大賣/
2020/07/24	1	34.55	5	34.45	34.25	-4	9,370	-0.04%
2020/07/23	1	35.30	0	0.00	34.85	1	9,367	0.01%
2020/07/21	1	34.85	0	0.00	34.85	1	9,454	0.01%
2020/07/17	50	34.85	49	35.20	34.85	1	9,443	0.01%
2020/07/16	22	35.41	20	34.97	35.60	2	9,483	0.02%
2020/07/15	0	0.00	5	34.14	34.20	-5	9,227	-0.05%
2020/07/14	0	0.00	1	34.00	33.50	-1	9,231	-0.01%
2020/07/13	8	34.40	0	0.00	34.30	8	9,247	0.09%
2020/07/10	9	36.32	0	0.00	35.55	9	9,270	0.10%
2020/07/09	5	36.95	19	37.00	36.70	-14	9,162	-0.15%
2020/07/08	5	37.20	2	37.15	37.20	3	9,011	0.03%
2020/07/07	1	37.20	0	0.00	37.00	1	8,909	0.01%
2020/07/06	53	38.55	10	38.70	38.55	43	8,697	0.49%
2020/07/03	0	0.00	33	34.51	36.45	-33	8,188	-0.40%
2020/06/30	1	33.40	0	0.00	33.40	1	7,723	0.01%
2020/06/23	7	33.60	0	0.00	33.55	7	7,879	0.09%
2020/06/19	0	0.00	2	33.68	33.60	-2	8,082	-0.02%
2020/06/16	3	33.87	5	33.75	33.95	-2	8,149	-0.02%
2020/06/15	0	0.00	4	33.70	33.30	-4	8,200	-0.05%
2020/06/12	7	33.86	12	33.86	34.15	-5	8,265	-0.06%
2020/06/11	1	32.65	0	0.00	32.75	1	8,149	0.01%
2020/06/10	2	33.70	3	33.58	33.70	-1	8,183	-0.01%
2020/06/09	30	34.07	1	33.90	33.90	29	8,370	0.35%
2020/06/08	40	35.41	22	35.26	34.85	18	8,405	0.21%
2020/06/04	0	0.00	4	34.18	33.60	-4	8,147	-0.05%
2020/06/02	105	34.50	101	34.60	34.55	4	8,115	0.05%	大買/大賣/
2020/05/25	0	33.70	0	0.00	33.70	0	8,973	0.00%
2020/05/22	31	33.60	65	32.86	32.60	-34	8,967	-0.38%
2020/05/21	30	33.80	30	33.70	33.65	0	8,967	0.00%
2020/05/20	30	33.63	0	0.00	33.55	30	9,054	0.33%
2020/05/14	1	34.45	4	33.71	33.70	-3	9,582	-0.03%
2020/05/13	0	0.00	1	34.60	34.40	-1	9,598	-0.01%
2020/05/08	3	32.85	0	0.00	32.70	3	9,395	0.03%
2020/05/05	10	32.65	10	33.00	32.55	0	9,207	0.00%
2020/05/04	1	32.25	1	32.50	32.85	0	9,141	0.00%
2020/04/30	0	0.00	6	31.49	32.70	-6	8,989	-0.07%
2020/04/29	5	31.10	1	30.80	30.90	4	8,825	0.05%
2020/04/23	1	29.60	0	0.00	29.30	1	8,710	0.01%
2020/04/21	1	28.75	0	0.00	28.75	1	8,808	0.01%
2020/04/17	1	28.75	0	0.00	28.80	1	8,765	0.01%
2020/04/16	0	0.00	2	29.15	29.10	-2	8,703	-0.02%
2020/04/15	6	28.90	5	29.25	29.05	1	8,664	0.01%
2020/04/14	0	0.00	32	28.66	28.65	-32	8,655	-0.37%
2020/04/13	20	28.26	1	28.30	28.00	19	8,677	0.22%
2020/04/10	2	28.10	2	28.35	28.30	0	8,761	0.00%
2020/04/09	12	29.08	6	28.62	28.45	6	9,015	0.07%
2020/04/08	1	28.80	6	27.86	28.90	-5	9,001	-0.06%
2020/04/07	1	27.20	10	27.20	27.30	-9	8,905	-0.10%
2020/04/06	2	26.15	2	26.10	26.60	0	9,145	0.00%
2020/04/01	1	26.25	0	0.00	26.15	1	9,526	0.01%
2020/03/30	2	25.30	2	24.75	25.70	0	9,638	0.00%
2020/03/27	3	26.08	1	25.60	25.60	2	9,646	0.02%
2020/03/26	14	25.91	2	25.98	26.05	12	9,570	0.13%
2020/03/25	2	25.63	3	25.93	26.00	-1	9,519	-0.01%
2020/03/24	1	23.90	1	24.15	23.90	0	9,452	0.00%
2020/03/20	2	23.78	3	24.17	24.30	-1	10,014	-0.01%
2020/03/19	27	22.63	41	23.52	22.55	-14	10,038	-0.14%
2020/03/18	2	25.73	0	0.00	25.05	2	10,011	0.02%
2020/03/17	6	25.40	77	25.91	25.05	-71	10,270	-0.69%
2020/03/16	65	26.72	61	27.68	26.45	4	10,196	0.04%
2020/03/13	2	27.33	3	27.37	27.90	-1	10,206	-0.01%
2020/03/12	28	30.19	35	31.30	30.20	-7	10,016	-0.07%
2020/03/11	71	32.40	77	32.59	32.40	-6	10,010	-0.06%
2020/03/10	1	33.15	10	32.89	33.05	-9	10,412	-0.09%
2020/03/09	95	33.03	92	33.57	33.00	3	10,701	0.03%
2020/03/06	34	34.75	35	34.76	34.75	-1	10,583	-0.01%
2020/03/05	0	0.00	1	35.30	35.20	-1	10,574	-0.01%
2020/03/03	12	35.94	63	36.28	35.15	-51	10,472	-0.49%
2020/03/02	81	35.47	27	34.95	35.50	54	10,424	0.52%
2020/02/27	79	36.56	4	35.19	34.15	75	10,167	0.74%
2020/02/26	3	35.73	5	35.67	36.00	-2	9,735	-0.02%
2020/02/25	1	35.05	0	0.00	35.15	1	9,448	0.01%
2020/02/24	1	35.05	0	0.00	35.00	1	9,393	0.01%
2020/02/21	127	35.40	127	34.91	35.40	0	9,348	0.00%	大買/大賣/
2020/02/20	2	35.03	0	0.00	35.00	2	9,230	0.02%
2020/02/19	1	35.30	1	35.35	35.30	0	9,113	0.00%
2020/02/18	46	34.65	47	34.57	34.65	-1	8,882	-0.01%
2020/02/17	2	35.20	4	35.10	34.65	-2	8,773	-0.02%
2020/02/14	2	33.95	0	0.00	34.00	2	8,475	0.02%
2020/02/13	12	33.79	45	33.73	33.50	-33	8,308	-0.40%
2020/02/12	83	33.70	42	33.49	33.60	41	8,348	0.49%
2020/02/11	5	32.11	0	0.00	32.20	5	8,274	0.06%
2020/02/07	2	32.05	2	32.05	31.85	0	8,493	0.00%
2020/02/03	2	29.90	0	0.00	31.20	2	8,871	0.02%
2020/01/31	0	0.00	2	32.50	32.50	-2	8,827	-0.02%
2020/01/30	0	0.00	4	32.25	32.25	-4	9,107	-0.04%
2020/01/20	0	0.00	6	35.80	35.80	-6	9,084	-0.07%
2020/01/16	1	35.50	1	35.60	35.45	0	9,526	0.00%
2020/01/15	26	36.12	20	35.68	35.55	6	9,835	0.06%
2020/01/14	4	35.60	0	0.00	35.40	4	9,947	0.04%
2020/01/10	55	34.15	55	33.97	34.15	0	11,060	0.00%
2020/01/08	81	34.00	82	34.11	34.00	-1	11,063	-0.01%
2020/01/07	49	34.81	48	35.07	34.80	1	11,090	0.01%
2020/01/03	0	0.00	8	36.50	36.25	-8	11,149	-0.07%
2020/01/02	31	37.08	32.1	36.58	36.90	-1.1	10,906	-0.01%
2019/12/31	5	36.62	8	36.53	36.35	-3	10,825	-0.03%
2019/12/30	5	37.22	92	37.45	37.10	-87	10,750	-0.81%
2019/12/27	76	37.03	10	36.76	37.30	66	10,473	0.63%
2019/12/26	5	36.12	0	0.00	35.80	5	10,121	0.05%
2019/12/25	2	36.40	4	36.45	36.10	-2	10,177	-0.02%
2019/12/24	2	35.90	2	35.75	35.80	0	10,039	0.00%
2019/12/23	17	36.10	17	36.05	36.10	0	10,132	0.00%
2019/12/20	6	36.01	0	0.00	35.90	6	10,247	0.06%
2019/12/19	3	35.87	1	35.90	35.90	2	10,473	0.02%
2019/12/18	16	36.74	51	37.16	36.30	-35	10,454	-0.33%
2019/12/17	13	36.53	6	36.25	36.60	7	10,055	0.07%
2019/12/16	2	36.25	5	36.23	36.05	-3	10,068	-0.03%
2019/12/13	2	35.60	1.1	35.59	35.60	0.9	9,918	0.01%
2019/12/12	26	36.27	26	36.69	35.50	0	9,803	0.00%
2019/12/11	2	35.70	0	0.00	35.50	2	9,404	0.02%
2019/12/10	0	0.00	1	35.80	35.75	-1	9,363	-0.01%
2019/12/09	2	35.38	0	0.00	35.30	2	9,240	0.02%
2019/12/06	1	35.55	11	35.45	35.55	-10	9,233	-0.11%
2019/12/05	2	35.75	37	35.27	35.25	-35	9,090	-0.39%
2019/12/04	51	34.87	20	34.65	34.85	31	8,701	0.36%
2019/12/02	1	33.05	1	33.30	33.05	0	8,328	0.00%
2019/11/29	2	33.60	8	33.94	33.45	-6	8,386	-0.07%
2019/11/27	0	0.00	11	33.69	34.10	-11	8,529	-0.13%
2019/11/26	1	33.20	0	0.00	33.35	1	8,500	0.01%
2019/11/21	4	33.10	0	0.00	33.25	4	8,766	0.05%
2019/11/18	1	33.30	0	0.00	33.35	1	8,874	0.01%
2019/11/15	7	33.10	2	33.20	33.00	5	8,970	0.06%
2019/11/14	16	32.94	3	33.00	33.00	13	9,074	0.14%
2019/11/13	5	33.50	0	0.00	33.25	5	9,090	0.06%
2019/11/11	93	33.00	93	33.45	33.00	0	9,114	0.00%
2019/11/08	167	34.31	167	34.40	34.30	0	9,043	0.00%	大買/大賣/
2019/11/07	121	35.05	122	35.39	35.05	-1	9,033	-0.01%	大買/大賣/
2019/11/06	171	35.75	168	36.00	35.75	3	9,078	0.03%	大買/大賣/
2019/11/05	14	36.14	10	36.38	36.00	4	8,993	0.04%
2019/11/04	4	36.20	8	36.05	35.80	-4	8,863	-0.05%
2019/11/01	18	35.70	18	34.85	35.70	0	8,740	0.00%
2019/10/31	91	35.12	92	35.36	35.05	-1	8,780	-0.01%
2019/10/30	4	35.83	25	35.80	35.80	-21	8,690	-0.24%
2019/10/29	28	36.64	1	36.60	36.05	27	8,683	0.31%
2019/10/28	2	35.80	2	35.65	35.60	0	8,555	0.00%
2019/10/25	4	36.40	4.4	35.69	35.50	-0.4	8,580	-0.01%
2019/10/24	12	36.39	12	36.74	36.70	0	8,427	0.00%
2019/10/23	5	36.21	6	36.69	36.35	-1	8,296	-0.01%
2019/10/22	12	36.04	335	36.43	36.15	-323	8,261	-3.91%	大賣/鉅額交易
2019/10/21	341	36.17	80	35.69	36.30	261	8,106	3.22%	大買/鉅額交易
2019/10/18	86	34.52	0	0.00	34.80	86	7,458	1.15%
2019/10/17	0	0.00	3	33.50	33.45	-3	7,237	-0.04%
2019/10/16	107	33.21	104	33.28	33.20	3	7,345	0.04%	大買/大賣/
2019/10/15	74	33.43	74	33.83	33.40	0	7,326	0.00%
2019/10/14	0	0.00	7	33.80	33.75	-7	7,233	-0.10%
2019/10/09	1	32.85	0	0.00	32.70	1	7,081	0.01%
2019/10/08	1	33.55	10	32.80	32.90	-9	7,118	-0.13%
2019/10/07	23	33.47	18	33.60	33.45	5	7,175	0.07%
2019/10/04	79	33.93	69	33.78	33.85	10	7,280	0.14%
2019/09/24	1	34.00	1	34.20	34.15	0	7,755	0.00%
2019/09/23	0	0.00	5	33.55	33.75	-5	7,525	-0.07%
2019/09/19	0	0.00	45	33.49	33.50	-45	7,653	-0.59%
2019/09/18	0	0.00	15	32.63	32.55	-15	7,571	-0.20%
2019/09/11	5	31.96	0	0.00	31.90	5	7,914	0.06%
2019/09/10	105	31.90	112	31.92	31.90	-7	8,037	-0.09%	大買/大賣/
2019/09/09	12	32.52	7	32.60	32.35	5	8,377	0.06%
2019/09/06	5	33.30	3	33.18	32.90	2	8,430	0.02%
2019/09/05	1	32.85	5	32.90	32.90	-4	8,426	-0.05%
2019/09/04	5	32.65	1	32.75	32.85	4	8,683	0.05%
2019/09/03	2	32.80	1	33.00	32.50	1	8,754	0.01%
2019/09/02	13	32.53	6	32.46	32.70	7	8,710	0.08%
2019/08/30	0	0.00	6	32.73	32.10	-6	8,713	-0.07%
2019/08/29	13	32.22	38	32.55	32.30	-25	8,640	-0.29%
2019/08/28	39	32.46	1	32.55	32.55	38	8,568	0.44%
2019/08/26	2	31.68	0	0.00	31.50	2	8,466	0.02%
2019/08/23	80	32.40	84	32.15	32.40	-4	8,468	-0.05%
2019/08/22	32	32.40	33	32.75	32.40	-1	8,490	-0.01%
2019/08/21	1	32.85	0	0.00	32.70	1	8,500	0.01%
2019/08/16	1	32.05	0	0.00	32.50	1	8,412	0.01%
2019/08/15	11	31.71	0	0.00	31.85	11	8,490	0.13%
2019/08/14	7	32.64	0	0.00	32.50	7	8,552	0.08%
2019/08/13	64	32.50	64	32.25	32.50	0	8,640	0.00%
2019/08/12	1	32.00	1	31.90	32.45	0	8,721	0.00%
2019/08/07	38	33.21	37	33.63	33.20	1	8,803	0.01%
2019/08/06	9	33.34	7	32.61	34.15	2	8,983	0.02%
2019/08/05	66	33.99	46	34.23	33.85	20	9,305	0.21%
2019/08/02	128	34.56	129	34.55	34.55	-1	9,570	-0.01%	大買/大賣/
2019/08/01	0	0.00	16	35.76	35.75	-16	9,723	-0.16%
2019/07/31	0	0.00	1	35.75	36.20	-1	9,932	-0.01%
2019/07/30	1	36.35	0	0.00	35.60	1	9,958	0.01%
2019/07/29	1	37.40	4	37.30	37.05	-3	9,899	-0.03%
2019/07/26	2	36.75	0	0.00	37.00	2	9,916	0.02%
2019/07/25	3	36.85	1	36.60	36.90	2	9,947	0.02%
2019/07/24	1	36.80	0	0.00	36.80	1	10,024	0.01%
2019/07/23	0	0.00	11.1	36.54	36.10	-11.1	10,242	-0.11%
2019/07/22	12	36.60	46	36.32	36.50	-34	10,750	-0.32%
2019/07/19	55	35.74	7	35.99	36.05	48	11,077	0.43%
2019/07/18	18	34.57	14	34.55	34.50	4	11,053	0.04%
2019/07/17	1	35.55	0	0.00	35.65	1	11,077	0.01%
2019/07/15	2	35.90	1	35.90	35.70	1	11,875	0.01%
2019/07/11	1	35.70	0	0.00	35.60	1	12,129	0.01%
2019/07/09	2	37.60	149	37.60	37.40	-147	12,054	-1.22%	大賣/鉅額交易
2019/07/08	2	38.25	0	0.00	38.05	2	12,117	0.02%
2019/07/05	1	37.55	0	0.00	37.80	1	12,158	0.01%
2019/07/04	2	37.60	5	37.20	37.55	-3	12,166	-0.02%
2019/07/03	2	37.00	0	0.00	36.90	2	12,483	0.02%
2019/07/02	1	37.10	0	0.00	37.10	1	12,517	0.01%
2019/07/01	0	0.00	3	36.22	36.45	-3	12,550	-0.02%
2019/06/28	1	35.40	1	35.15	35.35	0	12,808	0.00%
2019/06/27	1	34.80	0	0.00	35.15	1	13,119	0.01%
2019/06/26	1	34.60	1	34.80	34.70	0	13,074	0.00%
2019/06/25	2	35.50	0	0.00	35.30	2	13,030	0.02%
2019/06/21	0	0.00	1	35.85	35.05	-1	12,923	-0.01%
2019/06/20	11	35.90	1	36.10	35.70	10	12,880	0.08%
2019/06/19	0	0.00	1	35.50	35.55	-1	12,826	-0.01%
2019/06/18	1	34.90	0	0.00	35.05	1	12,825	0.01%
2019/06/17	2	35.58	3	35.65	35.50	-1	12,844	-0.01%
2019/06/14	1	34.75	0	0.00	34.40	1	12,517	0.01%
2019/06/13	33	34.25	32	34.18	34.25	1	12,543	0.01%
2019/06/12	3	35.13	0	0.00	34.60	3	12,564	0.02%
2019/06/11	0	0.00	1	34.00	34.05	-1	12,406	-0.01%
2019/06/06	22	32.80	22	32.78	32.80	0	12,525	0.00%
2019/06/05	1	33.40	2	33.95	33.10	-1	12,542	-0.01%
2019/06/04	2	33.40	2	33.30	33.50	0	12,606	0.00%
2019/06/03	1	32.90	1	33.05	33.25	0	12,833	0.00%
2019/05/31	1	33.60	6	33.52	33.50	-5	13,007	-0.04%
2019/05/30	5	32.85	1	32.85	33.15	4	13,059	0.03%
2019/05/29	1	32.30	1	32.30	32.30	0	13,289	0.00%
2019/05/28	96	32.94	95	32.69	32.95	1	13,695	0.01%
2019/05/27	40	32.90	40	33.14	32.90	0	14,182	0.00%
2019/05/23	0	0.00	7	33.30	33.30	-7	14,617	-0.05%
2019/05/22	7	34.90	0	0.00	33.90	7	14,824	0.05%
2019/05/20	101	33.05	101	33.67	33.05	0	15,278	0.00%	大買/大賣/
2019/05/17	1	33.75	2	34.18	33.80	-1	15,570	-0.01%
2019/05/16	25	33.83	24	34.65	33.80	1	15,910	0.01%
2019/05/15	1	35.05	42	35.20	34.90	-41	16,886	-0.24%
2019/05/14	45	35.02	2	33.40	35.25	43	17,494	0.25%
2019/05/13	3	34.40	1	35.35	33.80	2	17,719	0.01%
2019/05/10	14	37.22	3	37.28	36.60	11	17,580	0.06%
2019/05/09	7	38.06	2	38.40	37.25	5	17,423	0.03%
2019/05/08	6	38.87	6	38.77	38.90	0	17,313	0.00%
2019/05/07	1	38.40	1	38.65	38.40	0	17,407	0.00%
2019/05/06	3	38.27	7	38.21	38.15	-4	17,976	-0.02%
2019/05/03	3	39.50	106	39.21	39.35	-103	17,943	-0.57%	大賣/鉅額交易
2019/05/02	13	39.16	103	38.99	38.90	-90	17,968	-0.50%	大賣/
2019/04/30	125	39.05	127	38.49	39.05	-2	18,100	-0.01%	大買/大賣/
2019/04/29	11	39.90	1	38.55	38.55	10	17,988	0.06%
2019/04/26	6	40.80	147	40.95	41.15	-141	17,730	-0.80%	大賣/鉅額交易
2019/04/25	5	40.52	40	40.18	40.55	-35	17,250	-0.20%
2019/04/24	2	39.63	3	39.82	39.40	-1	16,889	-0.01%
2019/04/23	4	38.94	1	39.30	39.00	3	16,911	0.02%
2019/04/22	79	40.93	14	40.35	39.25	65	17,008	0.38%
2019/04/19	1	38.30	1	39.00	39.00	0	16,563	0.00%
2019/04/18	0	0.00	5	39.00	37.85	-5	16,598	-0.03%
2019/04/17	6	38.38	2	38.60	38.25	4	16,622	0.02%
2019/04/15	10	37.35	1	37.75	37.30	9	16,926	0.05%
2019/04/12	84	37.25	83.3	37.68	37.25	0.7	17,317	0.00%
2019/04/11	141	38.10	140	38.27	38.10	1	17,415	0.01%	大買/大賣/
2019/04/10	1	39.05	64	39.59	39.35	-63	17,356	-0.36%
2019/04/09	64	40.50	123	40.11	39.60	-59	17,404	-0.34%	大賣/
2019/04/08	0	0.00	2	39.65	39.30	-2	17,317	-0.01%
2019/04/03	3	39.15	4	39.29	39.20	-1	17,378	-0.01%
2019/04/02	5	38.87	23	38.80	39.45	-18	17,400	-0.10%
2019/04/01	6	37.98	3	38.18	37.90	3	17,263	0.02%
2019/03/28	2	36.55	1	37.20	36.55	1	17,823	0.01%
2019/03/26	0	0.00	2	37.15	36.90	-2	19,704	-0.01%
2019/03/25	1	36.50	11.1	36.45	36.70	-10.1	20,382	-0.05%
2019/03/22	1	37.10	0	0.00	37.10	1	20,597	0.00%
2019/03/20	2	37.10	2	37.03	37.10	0	21,208	0.00%
2019/03/19	10	36.35	0	0.00	36.45	10	21,697	0.05%
2019/03/18	225	36.25	227	36.32	36.25	-2	22,043	-0.01%	大買/大賣/
2019/03/14	32	36.46	31	36.53	36.45	1	22,583	0.00%
2019/03/13	9	37.10	9	37.10	37.10	0	23,091	0.00%
2019/03/12	4	37.74	3	38.00	37.35	1	23,411	0.00%
2019/03/11	1	37.40	1	37.50	37.30	0	23,766	0.00%
2019/03/08	0	0.00	1	37.25	37.25	-1	24,548	0.00%
2019/03/07	133	37.05	135	38.27	37.05	-2	25,184	-0.01%	大買/大賣/
2019/03/06	6	39.14	1	39.10	38.65	5	26,262	0.02%
2019/03/05	9	38.61	9	38.67	38.60	0	27,112	0.00%
2019/03/04	3	39.23	2	39.15	38.95	1	28,054	0.00%
2019/02/27	2	39.35	82	39.32	39.50	-80	28,110	-0.28%
2019/02/26	80	39.35	2	39.08	38.60	78	28,202	0.28%
2019/02/25	44	37.80	45	37.42	37.80	-1	28,383	0.00%
2019/02/22	63	38.75	62	39.01	38.75	1	29,437	0.00%
2019/02/21	2	38.90	0	0.00	39.40	2	29,463	0.01%
2019/02/20	5	40.17	6	40.16	39.50	-1	29,489	0.00%
2019/02/19	1	39.15	35	39.22	39.50	-34	29,660	-0.11%
2019/02/18	35	39.85	5	39.90	39.20	30	30,192	0.10%
2019/02/15	5	39.00	39	39.90	38.80	-34	30,612	-0.11%
2019/02/14	66	40.20	531	39.67	39.80	-465	30,775	-1.51%	大賣/鉅額交易
2019/02/13	529	38.73	9	38.65	38.75	520	30,306	1.72%	大買/鉅額交易
2019/02/12	6	35.74	34	34.81	35.25	-28	30,182	-0.09%
2019/02/11	45	34.64	18	34.45	34.35	27	31,029	0.09%
2019/01/30	5	33.76	0	0.00	33.40	5	31,892	0.02%
2019/01/29	2	33.30	0	0.00	33.40	2	32,202	0.01%
2019/01/28	3	34.58	55	34.70	34.25	-52	32,566	-0.16%
2019/01/25	69	33.63	17	33.66	34.30	52	33,389	0.16%
2019/01/23	1	32.25	0	0.00	32.25	1	34,578	0.00%
2019/01/22	1	32.55	6	32.70	32.60	-5	34,995	-0.01%
2019/01/21	7	32.25	1	32.20	32.20	6	35,430	0.02%
2019/01/18	162	32.19	161	31.35	32.20	1	35,828	0.00%	大買/大賣/
2019/01/17	14	32.01	14	32.24	32.00	0	36,054	0.00%
2019/01/16	2	32.50	2	32.45	32.60	0	36,365	0.00%
2019/01/15	1	32.10	3	31.87	32.05	-2	36,476	-0.01%
2019/01/14	165	32.03	117	32.30	31.85	48	36,612	0.13%	大買/大賣/
2019/01/11	1	33.10	1	33.90	32.95	0	36,713	0.00%
2019/01/10	50	33.94	0	0.00	33.40	50	36,865	0.14%
2019/01/09	2	33.40	5	33.85	33.40	-3	37,074	-0.01%
2019/01/08	0	0.00	60	33.55	33.35	-60	37,626	-0.16%
2019/01/07	60	33.00	0	0.00	33.55	60	37,762	0.16%
2019/01/04	14	30.58	7	31.05	31.50	7	38,001	0.02%
2019/01/03	13	32.09	12	32.93	32.00	1	37,814	0.00%
2019/01/02	1	33.55	1	33.90	33.50	0	38,184	0.00%
2018/12/28	108	33.50	109	33.30	33.50	-1	38,634	0.00%	大買/大賣/
2018/12/27	6	34.13	3	33.98	33.50	3	39,107	0.01%
2018/12/25	308	33.39	303	32.80	33.40	5	39,341	0.01%	大買/大賣/
2018/12/24	1	34.15	1	34.60	34.40	0	39,312	0.00%
2018/12/22	4	34.25	169	34.65	34.65	-165	39,298	-0.42%	大賣/鉅額交易
2018/12/21	173	34.85	6	34.49	35.45	167	39,507	0.42%	大買/鉅額交易
2018/12/20	211	33.59	228	33.40	33.60	-17	39,119	-0.04%	大買/大賣/
2018/12/19	227	35.23	224	36.49	35.20	3	38,481	0.01%	大買/大賣/
2018/12/18	78.3	37.64	76	39.44	37.60	2.3	38,498	0.01%
2018/12/17	3	40.63	1	40.70	40.50	2	38,648	0.01%
2018/12/14	2	41.25	2	41.55	40.70	0	38,836	0.00%
2018/12/13	2	42.15	18	42.25	42.30	-16	38,818	-0.04%
2018/12/12	89	42.26	75	41.88	41.85	14	38,745	0.04%
2018/12/11	2	41.98	1	40.85	40.55	1	38,901	0.00%
2018/12/10	1	40.65	2	39.83	41.45	-1	39,090	0.00%
2018/12/06	2	42.13	0	0.00	40.15	2	39,164	0.01%
2018/12/05	5	42.05	0	0.00	41.90	5	39,076	0.01%
2018/12/04	26	43.61	27	44.05	43.20	-1	39,419	0.00%
2018/12/03	22	45.25	22	44.45	44.20	0	39,430	0.00%
2018/11/30	31	42.57	201	42.47	43.20	-170	38,819	-0.44%	大賣/鉅額交易
2018/11/29	228	41.66	61	41.97	42.50	167	38,225	0.44%	大買/鉅額交易
2018/11/28	31	40.44	121	39.99	39.85	-90	37,146	-0.24%	大賣/
2018/11/27	246	39.87	164	39.70	39.40	82	36,504	0.22%	大買/大賣/
2018/11/26	29	37.88	33	38.07	38.20	-4	35,653	-0.01%
2018/11/23	26	38.70	20	37.90	37.35	6	35,760	0.02%
2018/11/22	72	39.36	65	38.81	38.15	7	35,578	0.02%
2018/11/21	167	38.73	143	39.48	39.50	24	35,256	0.07%	大買/大賣/
2018/11/20	4	37.58	5	37.75	37.45	-1	34,251	0.00%
2018/11/19	2	37.25	4	37.51	37.70	-2	34,401	-0.01%
2018/11/16	82	37.97	52	37.50	36.75	30	34,265	0.09%
2018/11/15	23	37.12	74	36.58	37.70	-51	33,749	-0.15%
2018/11/14	74	37.71	63	37.72	37.00	11	33,259	0.03%
2018/11/13	41	37.34	44	37.67	38.35	-3	32,871	-0.01%
2018/11/12	41	37.21	55	36.79	37.80	-14	32,467	-0.04%
2018/11/09	36	36.24	60	36.88	37.00	-24	32,209	-0.07%
2018/11/08	297	37.45	259	36.70	36.25	38	31,899	0.12%	大買/大賣/
2018/11/07	62	34.78	43	34.83	35.80	19	31,002	0.06%
2018/11/06	45	32.61	76	32.77	32.55	-31	30,328	-0.10%
2018/11/05	12	33.46	58	32.90	34.05	-46	30,079	-0.15%
2018/11/02	118	33.67	179	33.34	33.30	-61	29,779	-0.20%	大買/大賣/
2018/11/01	174	33.34	140	32.44	32.75	34	29,018	0.12%	大買/大賣/
2018/10/31	93	31.25	11	31.15	31.40	82	27,766	0.30%
2018/10/30	1	28.00	220	28.57	28.55	-219	27,535	-0.80%	大賣/鉅額交易
2018/10/29	221	28.16	8	27.51	28.65	213	27,409	0.78%	大買/鉅額交易
2018/10/26	22	27.18	17	27.08	26.05	5	27,322	0.02%
2018/10/25	1	26.55	23	27.03	26.55	-22	27,120	-0.08%
2018/10/24	33	30.10	16	30.30	29.50	17	26,849	0.06%
2018/10/23	22	31.53	13	31.89	31.35	9	26,639	0.03%
2018/10/19	15	31.77	13	31.60	32.35	2	26,568	0.01%
2018/10/18	6	33.73	8	33.75	33.25	-2	26,457	-0.01%
2018/10/17	12	33.84	12	33.92	33.10	0	26,349	0.00%
2018/10/16	31	33.54	41	33.62	33.25	-10	26,327	-0.04%
2018/10/15	34	31.96	5	31.86	32.00	29	26,269	0.11%
2018/10/12	12	32.30	12	31.43	31.85	0	26,475	0.00%
2018/10/11	11	31.95	10	32.05	31.80	1	26,210	0.00%
2018/10/09	7	35.49	35	35.44	35.30	-28	26,240	-0.11%
2018/10/08	24	36.36	22	34.69	35.15	2	26,051	0.01%
2018/10/05	239	37.74	59	36.99	36.80	180	25,907	0.69%	大買/鉅額交易
2018/10/04	65	40.03	16	40.28	40.00	49	25,635	0.19%
2018/10/03	114	41.68	18	40.72	40.40	96	25,839	0.37%	大買/
2018/10/02	5	42.80	3	43.07	42.60	2	26,084	0.01%
2018/10/01	10	42.99	22	42.97	43.20	-12	26,286	-0.05%
2018/09/28	24	43.25	12	42.68	43.50	12	26,732	0.04%
2018/09/27	8	43.19	12	42.89	42.20	-4	26,709	-0.01%
2018/09/26	84	43.89	70	43.83	43.80	14	27,040	0.05%
2018/09/25	46	44.80	99	44.23	44.15	-53	26,956	-0.20%
2018/09/21	174	42.79	22	43.90	43.85	152	26,206	0.58%	大買/鉅額交易
2018/09/20	5	40.66	4	41.00	40.75	1	25,600	0.00%
2018/09/19	128	41.96	194	42.22	40.20	-66	25,686	-0.26%	大買/大賣/
2018/09/18	176	41.38	111	41.05	40.95	65	25,896	0.25%	大買/大賣/
2018/09/17	3	42.15	65	41.57	42.40	-62	26,186	-0.24%
2018/09/14	54	39.61	11	39.72	41.45	43	25,773	0.17%
2018/09/13	62	39.25	56	38.99	37.70	6	25,506	0.02%
2018/09/12	30	38.54	54	39.08	38.65	-24	25,568	-0.09%
2018/09/11	47	39.28	4	39.91	39.60	43	25,723	0.17%
2018/09/10	51	38.39	55	38.75	37.45	-4	25,491	-0.02%
2018/09/07	15	42.08	15	42.58	41.50	0	25,119	0.00%
2018/09/06	4	44.50	5	44.10	44.00	-1	25,060	0.00%
2018/09/04	2	43.90	0	0.00	43.85	2	27,102	0.01%
2018/09/03	63	44.12	60	45.25	43.55	3	27,874	0.01%
2018/08/31	7	46.42	5	46.21	47.25	2	28,015	0.01%
2018/08/30	6	48.07	2	48.65	47.50	4	28,162	0.01%
2018/08/29	6	46.83	2	47.18	47.60	4	28,205	0.01%
2018/08/28	15	47.36	110	48.19	47.10	-95	28,746	-0.33%	大賣/
2018/08/27	105	46.94	8	44.79	47.20	97	28,901	0.34%	大買/
2018/08/24	2	44.75	8	44.09	42.95	-6	29,383	-0.02%
2018/08/23	1	46.50	0	0.00	46.40	1	30,829	0.00%
2018/08/22	4	47.41	2	47.30	47.10	2	31,632	0.01%
2018/08/21	2	47.55	0	0.00	47.00	2	33,184	0.01%
2018/08/20	105	46.90	106	47.15	47.00	-1	34,269	0.00%	大買/大賣/
2018/08/17	9	51.13	3	51.10	51.80	6	34,573	0.02%
2018/08/16	8	50.78	4	50.05	51.20	4	34,777	0.01%
2018/08/15	37	50.32	38	52.21	50.20	-1	35,119	0.00%
2018/08/14	10	53.29	6	53.25	53.50	4	35,718	0.01%
2018/08/13	4	53.35	6.1	55.21	53.60	-2.1	35,970	-0.01%
2018/08/10	7	59.99	7	59.40	58.80	0	36,641	0.00%
2018/08/09	10	59.06	10	59.18	59.60	0	38,103	0.00%
2018/08/08	43	58.90	42	59.73	58.60	1	39,838	0.00%
2018/08/07	33	59.46	33	59.21	59.50	0	40,602	0.00%
2018/08/06	20	58.30	20	57.76	58.30	0	41,808	0.00%
2018/08/03	9	57.04	11	56.85	57.80	-2	42,958	0.00%
2018/08/02	31	59.13	20.2	57.50	56.50	10.8	43,259	0.02%
2018/08/01	36	61.72	31	63.32	61.80	5	43,841	0.01%
2018/07/31	20	63.00	20	62.50	63.00	0	45,167	0.00%
2018/07/30	132	62.93	125	62.33	61.80	7	45,338	0.02%	大買/大賣/
2018/07/27	1.3	63.58	1.1	63.79	64.60	0.2	45,469	0.00%
2018/07/26	13	63.32	18	64.07	63.30	-5	45,878	-0.01%
2018/07/25	3	63.50	3	63.57	63.00	0	46,171	0.00%
2018/07/24	8	62.85	10	62.91	62.90	-2	46,194	0.00%
2018/07/23	18	60.63	20	61.00	62.80	-2	46,073	0.00%
2018/07/20	9	64.30	57	64.47	62.40	-48	46,066	-0.10%
2018/07/19	68	63.88	22	63.84	64.00	46	45,727	0.10%
2018/07/18	11	62.29	10	61.20	61.50	1	46,120	0.00%
2018/07/17	13	63.64	14	63.44	62.60	-1	46,538	0.00%
2018/07/16	10	63.95	9	63.96	64.30	1	47,402	0.00%
2018/07/13	10	63.30	9	63.03	62.30	1	48,285	0.00%
2018/07/12	9	62.43	11	62.25	62.10	-2	47,998	0.00%
2018/07/11	10	61.22	71	61.28	62.00	-61	47,915	-0.13%
2018/07/10	79	61.11	23	61.56	62.40	56	47,730	0.12%
2018/07/09	25	57.86	67	59.11	57.80	-42	47,682	-0.09%
2018/07/06	57	56.19	82	55.19	58.70	-25	47,345	-0.05%
2018/07/05	65	54.88	6	54.72	53.90	59	46,923	0.13%
2018/07/04	12	54.94	14	54.64	53.00	-2	46,768	0.00%
2018/07/03	8	59.36	4.9	58.44	58.10	3.1	46,387	0.01%
2018/07/02	16	59.56	16	61.94	59.10	0	46,387	0.00%
2018/06/29	4	61.03	6	61.83	62.30	-2	46,271	0.00%
2018/06/28	21	62.08	20	61.98	60.80	1	46,268	0.00%
2018/06/27	13	60.37	13	60.90	61.60	0	45,965	0.00%
2018/06/26	40	60.38	38	60.23	60.70	2	45,735	0.00%
2018/06/25	0	0.00	0	57.60	57.60	0	45,247	0.00%
2018/06/22	15.8	60.45	16	60.23	59.70	-0.2	45,234	0.00%
2018/06/21	23.8	62.35	20	61.68	62.50	3.8	45,060	0.01%
2018/06/20	6	61.57	10	63.67	60.60	-4	44,997	-0.01%
2018/06/19	13	64.70	13	65.44	64.50	0	44,847	0.00%
2018/06/15	26	66.90	26	68.37	66.60	0	44,751	0.00%
2018/06/14	37	67.44	37	67.93	68.10	0	44,648	0.00%
2018/06/13	19	67.71	20	69.61	67.00	-1	44,859	0.00%
2018/06/12	78	72.56	102	72.24	70.00	-24	44,681	-0.05%	大賣/
2018/06/11	32	67.03	12	67.78	69.70	20	43,257	0.05%
2018/06/08	21	63.54	18	63.93	63.40	3	42,538	0.01%
2018/06/07	7	65.53	55	67.29	65.00	-48	42,363	-0.11%
2018/06/06	81	66.08	26	65.48	66.00	55	42,989	0.13%
2018/06/05	49	62.97	51	64.73	63.70	-2	43,474	0.00%
2018/06/04	30	66.97	26	67.19	67.30	4	42,688	0.01%
2018/06/01	71	67.72	124	70.48	67.10	-53	42,378	-0.13%	大賣/
2018/05/31	207	72.51	146	71.11	69.90	61	41,822	0.15%	大買/大賣/
2018/05/30	55	67.44	58	67.31	67.80	-3	40,393	-0.01%
2018/05/29	100	67.07	185	66.56	66.40	-85	39,562	-0.21%	大賣/
2018/05/28	197	64.41	266	63.33	64.80	-69	37,968	-0.18%	大買/大賣/
2018/05/25	264	59.65	251	59.97	60.50	13	36,847	0.04%	大買/大賣/
2018/05/24	114	59.65	14	59.41	59.30	100	36,381	0.27%	大買/
2018/05/23	35	59.15	30	59.52	58.90	5	36,141	0.01%
2018/05/22	45	59.60	27	62.26	58.50	18	35,613	0.05%
2018/05/21	22	62.76	20	63.34	62.60	2	34,997	0.01%
2018/05/18	44	62.34	56	61.38	63.20	-12	34,507	-0.03%
2018/05/17	88	63.03	56	62.68	61.20	32	33,760	0.09%
2018/05/16	181	60.61	184	62.71	62.00	-3	32,460	-0.01%	大買/大賣/
2018/05/15	7	57.64	38	58.36	57.30	-31	31,009	-0.10%
2018/05/14	43	55.99	37	57.15	58.10	6	30,392	0.02%
2018/05/11	51	55.19	60	54.68	52.90	-9	29,133	-0.03%
2018/05/10	36	51.79	33	52.63	53.50	3	27,993	0.01%
2018/05/09	32	53.18	37	53.76	52.50	-5	27,547	-0.02%
2018/05/08	94	53.04	90	53.42	53.80	4	26,881	0.01%
2018/05/07	0	0.00	1	49.00	50.00	-1	25,652	0.00%
2018/05/04	37	48.72	34	47.22	47.25	3	25,600	0.01%
2018/05/03	8	49.30	350	49.64	48.75	-342	25,913	-1.32%	大賣/鉅額交易
2018/05/02	105	47.73	10	48.92	48.90	95	25,992	0.37%	大買/
2018/04/30	2	46.98	2	46.80	46.80	0	26,032	0.00%
2018/04/26	387	47.81	144	46.56	45.90	243	28,276	0.86%	大買/大賣/鉅額交易
2018/04/25	174	46.76	176	47.63	47.60	-2	28,445	-0.01%	大買/大賣/
2018/04/24	30	49.63	77	49.48	46.25	-47	29,126	-0.16%
2018/04/23	162	50.24	104	50.48	48.80	58	28,557	0.20%	大買/大賣/
2018/04/20	143	48.95	164	49.68	48.70	-21	28,578	-0.07%	大買/大賣/
2018/04/19	60	47.09	80	48.24	49.10	-20	27,712	-0.07%
2018/04/18	1	44.40	0	0.00	44.65	1	26,756	0.00%
2018/04/17	44	45.44	63	45.01	44.05	-19	26,930	-0.07%
2018/04/16	10	45.83	8	45.64	45.50	2	27,170	0.01%
2018/04/13	76	46.46	86	46.81	45.65	-10	27,575	-0.04%
2018/04/12	1	44.50	0	0.00	44.90	1	27,359	0.00%
2018/04/11	21	45.54	22	45.89	45.05	-1	28,225	0.00%
2018/04/10	35	44.57	32	44.92	44.60	3	28,851	0.01%
2018/04/09	7	44.31	4	44.03	43.80	3	29,531	0.01%
2018/04/03	4	43.71	1	44.25	44.25	3	29,498	0.01%
2018/04/02	13	43.65	12	43.18	43.05	1	29,804	0.00%
2018/03/31	18	43.74	17	43.82	44.00	1	29,953	0.00%
2018/03/30	52	45.55	23	45.80	44.70	29	30,304	0.10%
2018/03/29	13	46.47	10	46.08	45.50	3	30,876	0.01%
2018/03/28	3	46.23	0	0.00	45.80	3	30,715	0.01%
2018/03/27	51	46.94	49	46.99	47.15	2	30,879	0.01%
2018/03/26	22	45.35	21	45.61	45.75	1	31,408	0.00%
2018/03/23	45	45.36	44	44.95	45.00	1	31,596	0.00%
2018/03/22	2	47.45	18	47.49	47.05	-16	31,550	-0.05%
2018/03/21	9	47.60	12	47.41	47.00	-3	31,458	-0.01%
2018/03/20	11	47.22	8	47.24	47.25	3	31,677	0.01%
2018/03/19	75	48.54	91	48.25	47.65	-16	31,851	-0.05%
2018/03/16	100	48.44	64	47.95	47.20	36	31,592	0.11%
2018/03/15	11	46.60	9	46.85	47.00	2	31,638	0.01%
2018/03/14	8	47.63	3	47.42	46.90	5	31,960	0.02%
2018/03/13	24	48.02	23	48.25	48.55	1	32,804	0.00%
2018/03/12	71	48.54	93	48.02	47.75	-22	33,151	-0.07%
2018/03/09	51	45.92	36	45.85	47.50	15	33,111	0.05%
2018/03/08	0	0.00	1	43.00	43.20	-1	33,139	0.00%
2018/03/07	5	42.63	4	42.59	42.70	1	33,542	0.00%
2018/03/06	16	42.38	7	42.24	42.40	9	33,993	0.03%
2018/03/05	8	42.30	0	0.00	41.40	8	34,392	0.02%
2018/03/02	7	44.40	6	44.16	44.10	1	34,552	0.00%
2018/03/01	10	44.73	8	44.82	45.00	2	35,135	0.01%
2018/02/27	9	45.73	11	46.22	45.30	-2	35,753	-0.01%
2018/02/26	39	45.83	38	45.53	45.50	1	36,140	0.00%
2018/02/23	11	44.64	8	44.47	44.50	3	36,662	0.01%
2018/02/22	12	44.48	4	44.49	44.15	8	38,036	0.02%
2018/02/21	7	44.96	5	44.94	45.00	2	39,623	0.01%
2018/02/12	5	43.40	0	0.00	43.00	5	39,949	0.01%
2018/02/09	7	40.97	3	41.83	42.90	4	40,294	0.01%
2018/02/08	6	43.78	3	43.77	43.50	3	40,591	0.01%
2018/02/07	55	45.42	53	45.01	45.10	2	40,855	0.00%
2018/02/06	12	42.86	3	44.75	42.50	9	41,706	0.02%
2018/02/05	0	0.00	4	47.20	47.20	-4	43,336	-0.01%
2018/02/01	11	48.83	11	48.45	48.00	0	46,364	0.00%
2018/01/31	6	47.17	12	47.15	48.00	-6	47,867	-0.01%
2018/01/30	8	49.95	6	49.10	48.60	2	48,603	0.00%
2018/01/29	1	49.80	1	50.00	49.85	0	48,644	0.00%
2018/01/26	5.1	49.70	11	49.41	49.00	-5.9	48,988	-0.01%
2018/01/25	26	51.16	43	50.73	49.50	-17	48,892	-0.03%
2018/01/24	47	52.44	48	52.51	52.30	-1	48,813	0.00%
2018/01/23	58.1	54.08	62	53.87	52.40	-3.9	49,067	-0.01%
2018/01/22	23	51.97	11	51.34	53.60	12	48,434	0.02%
2018/01/19	22	48.72	22.1	48.31	48.75	-0.1	49,111	0.00%
2018/01/18	26	48.29	25	48.37	47.90	1	49,222	0.00%
2018/01/17	2	47.03	1	46.75	46.90	1	49,485	0.00%
2018/01/16	31	47.45	29	47.28	47.05	2	50,360	0.00%
2018/01/15	1	46.50	1	46.50	47.00	0	51,050	0.00%
2018/01/12	13	46.12	15	46.95	45.90	-2	51,888	0.00%
2018/01/11	13	46.11	33	45.73	46.20	-20	52,157	-0.04%
2018/01/10	54	46.66	40	46.40	45.85	14	52,303	0.03%
2018/01/09	29	46.78	27	46.75	47.25	2	52,530	0.00%
2018/01/08	18	46.29	32	46.47	45.05	-14	52,941	-0.03%
2018/01/05	44	48.03	40	47.69	47.15	4	53,817	0.01%
2018/01/04	17	45.10	18	45.29	46.50	-1	54,411	0.00%
2018/01/03	50	44.08	35	44.31	43.95	15	53,809	0.03%
2018/01/02	13	42.37	18	42.74	42.35	-5	53,322	-0.01%