合晶 (6182)-統一-城中券商分點個股進出

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
29.25
漲跌
▲0.40
漲幅
+1.39%
成交量
1,481張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:13:30

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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/12/03	0	0.00	0.4	29.40	29.25	-0.4	2,048	-0.02%
2024/11/29	0	0.00	1	29.10	29.25	-1	2,017	-0.05%
2024/11/28	0	0.00	0	29.55	29.30	0	2,011	0.00%
2024/11/27	0	0.00	2	30.65	30.00	-2	1,997	-0.10%
2024/11/21	1	29.20	1	30.10	29.90	0	1,937	0.00%
2024/11/20	1	29.45	0	0.00	29.40	1	1,919	0.05%
2024/11/19	2	30.58	1.1	32.37	30.25	0.9	1,906	0.05%
2024/11/14	1	30.65	2	31.00	30.50	-1	1,651	-0.06%
2024/11/13	2	32.05	0	0.00	31.95	2	1,596	0.13%
2024/11/11	1	31.70	0	0.00	32.10	1	1,529	0.07%
2024/11/08	5	31.79	4	32.08	31.95	1	1,489	0.07%
2024/11/07	0	0.00	1	31.35	31.35	-1	1,370	-0.07%
2024/10/28	1	30.20	0	0.00	30.05	1	1,415	0.07%
2024/10/23	2	30.40	0	0.00	30.45	2	1,472	0.14%
2024/10/22	1	30.50	0.7	30.55	30.75	0.3	1,476	0.02%
2024/10/21	0	0.00	1	30.75	30.60	-1	1,502	-0.07%
2024/10/08	1	30.90	0	0.00	30.65	1	1,653	0.06%
2024/09/30	1	31.75	3	32.10	31.75	-2	2,234	-0.09%
2024/09/24	1	31.25	0	0.00	31.25	1	3,038	0.03%
2024/09/23	1	31.65	0	0.00	31.50	1	3,064	0.03%
2024/09/20	1	31.75	2	32.13	31.60	-1	3,110	-0.03%
2024/09/19	1	31.65	0	0.00	31.65	1	3,190	0.03%
2024/09/18	1	31.85	0	0.00	31.60	1	3,229	0.03%
2024/09/12	0	0.00	0	31.70	31.70	0	3,408	0.00%
2024/09/05	0	0.00	1	32.35	32.20	-1	3,488	-0.03%
2024/08/27	0	0.00	1	34.40	34.50	-1	3,666	-0.03%
2024/08/26	1	34.45	0	0.00	34.50	1	3,691	0.03%
2024/08/09	0	0.00	0.1	32.70	32.70	-0.1	3,945	0.00%
2024/08/08	0	0.00	5	32.89	32.90	-5	3,948	-0.13%
2024/08/05	1	32.55	0	0.00	32.55	1	3,970	0.03%
2024/07/30	1	36.20	0	0.00	37.10	1	3,912	0.03%
2024/07/19	1	39.10	3	38.77	38.60	-2	3,856	-0.05%
2024/07/17	1	40.00	0	0.00	40.05	1	3,791	0.03%
2024/07/08	1	40.90	0	0.00	41.05	1	3,747	0.03%
2024/07/05	0	0.00	11.5	41.76	41.85	-11.5	3,633	-0.32%
2024/07/01	4	38.55	1	38.05	38.65	3	3,005	0.10%
2024/06/28	6	37.53	0.3	37.89	37.85	5.7	2,779	0.21%
2024/06/18	1	37.65	0	0.00	37.70	1	2,348	0.04%
2024/06/07	0	0.00	1	37.70	38.20	-1	2,605	-0.04%
2024/06/06	3	37.97	0	0.00	37.75	3	2,632	0.11%
2024/06/04	0	0.00	1	38.90	38.70	-1	3,056	-0.03%
2024/06/03	0	0.00	1	39.20	38.95	-1	3,076	-0.03%
2024/05/31	0	0.00	1	39.55	39.10	-1	3,080	-0.03%
2024/05/30	6	39.68	0	0.00	39.60	6	3,058	0.20%
2024/05/28	1	40.45	2	40.23	40.35	-1	3,044	-0.03%
2024/05/27	0	0.00	3	39.93	39.65	-3	3,013	-0.10%
2024/05/24	0	0.00	1	40.20	40.20	-1	3,012	-0.03%
2024/05/23	1	40.60	2	40.58	39.90	-1	3,033	-0.03%
2024/05/22	5	40.39	4	40.35	40.40	1	3,022	0.03%
2024/05/20	1	40.00	0	0.00	40.15	1	2,999	0.03%
2024/05/17	2	40.33	0	0.00	40.35	2	2,984	0.07%
2024/05/08	1	38.70	0	0.00	38.80	1	2,934	0.03%
2024/05/03	0	0.00	0	39.05	38.85	0	2,924	0.00%
2024/04/22	1	39.25	0	0.00	38.95	1	3,017	0.03%
2024/04/17	0	40.00	11	40.14	39.75	-11	2,966	-0.37%
2024/04/16	6	39.15	0	0.00	38.90	6	2,945	0.20%
2024/04/15	0	0.00	5	40.15	40.10	-5	2,945	-0.17%
2024/04/12	0	0.00	2	39.70	39.45	-2	2,947	-0.07%
2024/04/09	2	39.80	0	0.00	39.90	2	3,025	0.07%
2024/04/08	6	39.93	1	39.85	40.00	5	3,039	0.16%
2024/04/01	3	40.00	1	39.90	39.90	2	3,203	0.06%
2024/03/29	1	39.05	2	39.05	39.00	-1	3,209	-0.03%
2024/03/28	27	39.02	0	0.00	38.80	27	3,278	0.82%
2024/03/25	0	0.00	2	39.55	39.10	-2	3,432	-0.06%
2024/03/19	20	39.60	17	39.78	39.60	3	4,036	0.07%
2024/03/18	1	38.85	2	38.90	38.80	-1	4,353	-0.02%
2024/03/15	1	40.00	0	0.00	39.70	1	4,579	0.02%
2024/03/12	1	41.20	0	0.00	41.20	1	4,493	0.02%
2024/03/11	24	42.15	26	42.07	41.60	-2	4,453	-0.04%
2024/03/08	22	42.29	22	42.30	42.35	0	4,322	0.00%
2024/03/06	1	39.95	0	0.00	39.85	1	3,958	0.03%
2024/03/05	5	40.15	1	40.20	40.10	4	3,980	0.10%
2024/03/04	0	40.55	0	0.00	40.10	0	3,992	0.00%
2024/03/01	2	39.95	0	0.00	39.90	2	4,022	0.05%
2024/02/27	1	39.90	0	0.00	39.90	1	4,006	0.02%
2024/02/22	1	41.30	0	0.00	41.20	1	3,963	0.03%
2024/02/15	1	41.00	3	41.05	41.20	-2	3,965	-0.05%
2024/02/05	0	0.00	3	40.60	40.70	-3	3,961	-0.08%
2024/02/02	0	0.00	4	41.05	41.00	-4	3,969	-0.10%
2024/02/01	5	40.65	0	0.00	41.00	5	4,014	0.12%
2024/01/29	0	0.00	1	41.15	41.30	-1	4,119	-0.02%
2024/01/26	0	0.00	2	41.40	41.35	-2	4,131	-0.05%
2024/01/25	0	0.00	1	41.75	41.50	-1	4,137	-0.02%
2024/01/24	0	0.00	1	42.45	42.35	-1	4,158	-0.02%
2024/01/23	0	0.00	1	42.30	42.30	-1	4,234	-0.02%
2024/01/18	2	41.80	0	0.00	41.60	2	4,334	0.05%
2024/01/17	1	42.25	0	0.00	42.20	1	4,333	0.02%
2024/01/16	0	0.00	1	43.20	43.35	-1	4,309	-0.02%
2024/01/10	0	0.00	1	42.35	42.35	-1	4,351	-0.02%
2024/01/09	1	42.90	0	0.00	43.05	1	4,338	0.02%
2024/01/08	3.4	43.46	0	0.00	43.55	3.4	4,326	0.08%
2024/01/05	1	43.10	0	0.00	43.05	1	4,347	0.02%
2024/01/04	2	43.05	0	0.00	43.25	2	4,341	0.05%
2024/01/02	1	43.05	0	0.00	43.05	1	4,297	0.02%
2023/12/29	1	43.25	1	43.30	43.30	0	4,298	0.00%
2023/12/25	1	44.05	0	0.00	43.75	1	4,130	0.02%
2023/12/22	1	44.05	11	44.00	44.10	-10	4,096	-0.24%
2023/12/20	4	44.95	0	0.00	44.65	4	3,989	0.10%
2023/12/19	7	45.24	3	45.35	45.00	4	3,943	0.10%
2023/12/18	38	47.40	28.5	47.01	46.05	9.5	3,839	0.25%
2023/12/15	93	48.33	94	48.67	48.05	-1	3,768	-0.03%
2023/12/14	0	0.00	1	47.40	47.40	-1	3,495	-0.03%
2023/12/13	11	47.85	5	47.79	46.45	6	3,474	0.17%
2023/12/12	8	46.72	3.3	46.54	47.60	4.7	3,179	0.15%
2023/12/11	0	0.00	1	44.50	44.20	-1	2,933	-0.04%
2023/12/07	3	44.00	0	0.00	43.80	3	3,090	0.10%
2023/12/05	0	0.00	1	44.95	44.45	-1	3,194	-0.03%
2023/12/04	0	0.00	2	45.50	45.00	-2	3,281	-0.06%
2023/12/01	1	45.00	0	0.00	45.10	1	3,339	0.03%
2023/11/30	1	45.20	0	0.00	45.00	1	3,365	0.03%
2023/11/29	1	44.90	1	45.00	45.20	0	3,346	0.00%
2023/11/28	1	44.45	0	0.00	44.85	1	3,332	0.03%
2023/11/16	1	43.60	0	0.00	43.80	1	3,373	0.03%
2023/11/13	1	43.25	2	43.03	42.95	-1	3,426	-0.03%
2023/11/09	1	42.40	0	0.00	42.40	1	3,456	0.03%
2023/11/07	2	43.23	0	0.00	43.00	2	3,444	0.06%
2023/11/06	24	43.43	22	43.65	43.50	2	3,448	0.06%
2023/11/01	0	0.00	2	43.25	44.60	-2	3,501	-0.06%
2023/10/31	2	43.85	3.1	43.66	43.60	-1.1	3,473	-0.03%
2023/10/30	0.1	45.20	2	45.70	45.10	-1.9	3,470	-0.05%
2023/10/27	1	46.15	2	46.50	45.80	-1	3,464	-0.03%
2023/10/26	0	0.00	5	45.25	45.45	-5	3,495	-0.14%
2023/10/25	0	0.00	1.5	46.94	46.15	-1.5	3,467	-0.04%
2023/10/24	9	46.71	0	0.00	46.70	9	3,475	0.26%
2023/10/23	1	46.15	0	0.00	46.00	1	3,507	0.03%
2023/10/20	1	46.20	1	46.25	46.00	0	3,539	0.00%
2023/10/02	1	44.25	0	0.00	45.00	1	4,520	0.02%
2023/09/26	0.2	44.75	0	0.00	44.65	0.2	4,648	0.00%
2023/09/25	5.3	45.10	0	0.00	44.95	5.3	4,702	0.11%
2023/09/21	5	44.90	0	0.00	44.85	5	4,742	0.11%
2023/09/19	1	46.80	7	46.35	45.70	-6	4,900	-0.12%
2023/09/18	0	0.00	1	46.70	46.70	-1	4,853	-0.02%
2023/09/14	0	0.00	2	46.15	46.00	-2	4,750	-0.04%
2023/09/13	2	45.90	4	45.88	45.90	-2	4,749	-0.04%
2023/09/11	0	0.00	1	45.00	44.40	-1	4,792	-0.02%
2023/09/08	0	0.00	1	44.80	44.85	-1	5,009	-0.02%
2023/09/07	0	0.00	2	45.00	44.85	-2	4,970	-0.04%
2023/09/06	1	44.55	0	0.00	44.30	1	4,892	0.02%
2023/09/01	0.2	43.00	0	0.00	43.10	0.2	4,864	0.00%
2023/08/31	0.3	42.80	0	0.00	42.60	0.3	4,871	0.01%
2023/08/25	0.5	41.90	0	0.00	42.15	0.5	4,910	0.01%
2023/08/18	2	41.20	0	0.00	41.25	2	4,893	0.04%
2023/08/15	1	38.95	0	0.00	39.25	1	4,833	0.02%
2023/08/11	2	40.38	0	0.00	39.95	2	4,795	0.04%
2023/08/09	2	41.15	0	0.00	40.45	2	4,724	0.04%
2023/08/07	3	42.30	0	0.00	42.30	3	4,601	0.07%
2023/08/04	0	0.00	12	42.28	42.70	-12	4,583	-0.26%
2023/08/02	2	42.23	0	0.00	42.45	2	4,603	0.04%
2023/07/31	1	42.90	3	42.55	42.50	-2	4,534	-0.04%
2023/07/28	0	0.00	2	43.65	43.50	-2	4,463	-0.04%
2023/07/26	1	42.70	0	0.00	42.75	1	4,454	0.02%
2023/07/24	1	43.20	0	0.00	43.05	1	4,423	0.02%
2023/07/19	12	46.66	1	46.65	45.60	11	4,456	0.25%
2023/07/18	5	48.81	0	0.00	48.60	5	4,399	0.11%
2023/07/17	1	48.50	1	48.75	48.90	0	4,293	0.00%
2023/07/13	6	48.30	8	48.12	47.35	-2	4,166	-0.05%
2023/07/12	19	48.19	4.1	48.34	48.10	14.9	4,123	0.36%
2023/07/11	17	47.77	18	47.92	47.80	-1	4,014	-0.03%
2023/07/10	6	47.04	7	47.19	47.30	-1	3,981	-0.03%
2023/07/07	4	46.60	0	0.00	46.70	4	3,963	0.10%
2023/07/06	22	47.65	13	47.83	47.75	9	3,922	0.23%
2023/07/04	0	0.00	3	46.75	46.75	-3	3,838	-0.08%
2023/06/28	1	47.05	0	0.00	47.20	1	3,834	0.03%
2023/06/27	3.1	47.51	8.2	47.27	46.60	-5.2	3,836	-0.13%
2023/06/26	0	0.00	0.2	46.12	46.15	-0.2	3,751	-0.01%
2023/06/21	0	0.00	0	46.00	46.15	0	3,831	0.00%
2023/06/20	0	0.00	37	46.00	45.95	-37	3,980	-0.93%
2023/06/16	6	46.58	0	0.00	46.65	6	4,269	0.14%
2023/06/15	1	46.20	1	46.45	46.40	0	4,270	0.00%
2023/06/14	154.4	46.46	111	46.49	46.30	43.4	4,244	1.02%	大買/大賣/
2023/06/12	1	43.85	0	0.00	43.85	1	4,195	0.02%
2023/06/01	0	0.00	1	44.50	44.65	-1	4,454	-0.02%
2023/05/05	1	44.10	0	0.00	43.95	1	5,039	0.02%
2023/05/03	0	0.00	1	43.80	44.10	-1	5,198	-0.02%
2023/05/02	1	44.05	1	43.90	44.00	0	5,268	0.00%
2023/04/28	0	0.00	1	43.25	43.20	-1	5,378	-0.02%
2023/04/27	0	0.00	1	43.00	43.20	-1	5,360	-0.02%
2023/04/26	2	42.25	0	0.00	42.50	2	5,334	0.04%
2023/04/25	1	43.10	0	0.00	42.55	1	5,320	0.02%
2023/04/24	1	43.95	0	0.00	43.55	1	5,314	0.02%
2023/04/21	1	44.35	1	44.15	44.10	0	5,301	0.00%
2023/04/19	0	0.00	1	45.90	45.25	-1	5,337	-0.02%
2023/04/18	4	46.29	3	46.27	46.15	1	5,261	0.02%
2023/04/17	2	46.25	0	0.00	46.15	2	5,238	0.04%
2023/04/14	0	0.00	11	46.57	46.70	-11	5,182	-0.21%
2023/04/13	1	47.80	7	47.04	46.85	-6	5,147	-0.12%
2023/04/12	6	48.37	0	0.00	48.35	6	5,035	0.12%
2023/04/10	1	48.70	1	48.20	48.65	0	4,980	0.00%
2023/04/07	1	48.10	0	0.00	47.90	1	4,918	0.02%
2023/04/06	0	0.00	1	47.75	47.60	-1	4,906	-0.02%
2023/03/31	2	48.73	2	49.00	48.50	0	4,867	0.00%
2023/03/29	2	48.38	5	47.96	48.00	-3	4,819	-0.06%
2023/03/28	1	49.05	7	49.01	48.10	-6	4,807	-0.12%
2023/03/27	2	49.05	3	48.72	48.90	-1	4,706	-0.02%
2023/03/24	12	49.19	4	49.25	49.35	8	4,633	0.17%
2023/03/23	16	49.20	14	49.25	49.55	2	4,531	0.04%
2023/03/22	6	48.86	9	48.10	48.90	-3	4,355	-0.07%
2023/03/21	11	47.91	11	47.93	47.70	0	4,191	0.00%
2023/03/20	11	47.25	4	46.99	47.20	7	4,007	0.17%
2023/03/17	2	46.25	7	46.63	46.20	-5	3,945	-0.13%
2023/03/16	4	46.44	1	46.75	46.45	3	3,860	0.08%
2023/03/15	0	0.00	5	46.15	45.95	-5	3,782	-0.13%
2023/03/14	1	44.50	0	0.00	44.90	1	3,738	0.03%
2023/03/13	2	44.70	10	44.35	44.75	-8	3,733	-0.21%
2023/03/10	20	46.43	19	45.95	45.40	1	3,731	0.03%
2023/03/09	1	46.70	9	46.64	46.20	-8	3,782	-0.21%
2023/03/08	11	46.86	0	0.00	46.90	11	3,772	0.29%
2023/03/06	0	0.00	21	46.02	46.05	-21	3,738	-0.56%
2023/03/03	0	45.10	0	0.00	45.00	0	3,738	0.00%
2023/03/01	0	44.85	0	0.00	45.10	0	3,897	0.00%
2023/02/22	21	44.80	0	0.00	45.15	21	3,948	0.53%
2023/02/21	0	0.00	1	45.90	45.85	-1	3,949	-0.03%
2023/02/20	0	0.00	2	46.20	46.35	-2	4,028	-0.05%
2023/02/17	0	0.00	6	46.16	46.25	-6	4,126	-0.15%
2023/02/16	21	46.27	31	46.37	46.45	-10	4,165	-0.24%
2023/02/15	21	44.86	0	0.00	45.05	21	4,284	0.49%
2023/02/14	0	0.00	6	45.30	45.05	-6	4,354	-0.14%
2023/02/13	1	45.20	7	45.45	45.15	-6	4,433	-0.14%
2023/02/10	2	45.80	4	46.10	45.70	-2	4,528	-0.04%
2023/02/09	1	46.80	26	46.83	46.65	-25	4,594	-0.54%
2023/02/08	14	46.73	0	0.00	46.15	14	4,578	0.31%
2023/02/07	0	0.00	1	45.30	46.20	-1	4,562	-0.02%
2023/02/06	1	44.90	0	0.00	44.70	1	4,616	0.02%
2023/02/03	0	45.75	0	0.00	45.55	0	4,610	0.00%
2023/02/02	0	46.15	0	0.00	46.10	0	4,610	0.00%
2023/02/01	1	45.45	16	45.43	45.50	-15	4,585	-0.33%
2023/01/31	6	44.55	0	0.00	44.85	6	4,618	0.13%
2023/01/30	120	43.87	119	44.20	44.50	1	4,570	0.02%	大買/大賣/
2023/01/17	1	42.00	0	0.00	42.10	1	4,472	0.02%
2023/01/16	10	42.00	0	0.00	42.20	10	4,562	0.22%
2023/01/12	2	42.70	11	42.78	42.55	-9	4,600	-0.20%
2023/01/11	5	43.45	0	0.00	43.40	5	4,613	0.11%
2023/01/10	6	43.68	1	43.70	43.90	5	4,666	0.11%
2023/01/06	0	0.00	1	42.20	42.50	-1	4,652	-0.02%
2023/01/05	0	0.00	1	42.30	41.65	-1	4,758	-0.02%
2023/01/04	1	41.45	0	0.00	41.75	1	4,822	0.02%
2022/12/30	0	0.00	1	41.80	40.80	-1	4,942	-0.02%
2022/12/28	1	41.10	0	0.00	40.75	1	5,203	0.02%
2022/12/19	0	0.00	4	43.45	43.40	-4	6,280	-0.06%
2022/12/09	22	44.81	2	44.75	44.25	20	6,550	0.31%
2022/12/07	0	0.00	3	45.90	44.75	-3	6,595	-0.05%
2022/12/06	1	46.80	0	0.00	46.00	1	6,609	0.02%
2022/12/05	1	47.65	0	0.00	47.70	1	6,613	0.02%
2022/12/02	3	47.60	1	47.60	47.60	2	6,622	0.03%
2022/12/01	4	48.00	4	47.61	47.70	0	6,644	0.00%
2022/11/29	1	44.70	1	45.15	45.20	0	6,728	0.00%
2022/11/25	2	46.75	3	46.10	45.90	-1	6,802	-0.01%
2022/11/24	1	46.05	2	46.48	46.50	-1	6,820	-0.01%
2022/11/23	1	45.90	0	0.00	45.20	1	6,795	0.01%
2022/11/18	1	46.20	3	45.70	45.65	-2	7,432	-0.03%
2022/11/16	1	45.50	2	46.13	46.10	-1	7,464	-0.01%
2022/11/15	0	0.00	1	45.95	46.00	-1	7,430	-0.01%
2022/11/14	1	44.60	3	45.27	45.00	-2	7,468	-0.03%
2022/11/11	19	45.16	19	45.31	44.75	0	7,530	0.00%
2022/11/10	11	43.90	1	43.60	43.80	10	7,430	0.13%
2022/11/09	0	0.00	2	42.90	43.00	-2	7,527	-0.03%
2022/11/08	0	0.00	10	42.68	42.25	-10	7,570	-0.13%
2022/11/07	7	42.30	9	42.28	42.35	-2	7,805	-0.03%
2022/11/04	3	42.20	4	42.00	42.20	-1	8,032	-0.01%
2022/11/03	3	40.92	26	41.43	41.40	-23	8,027	-0.29%
2022/11/02	27	41.22	4	40.93	41.00	23	8,098	0.28%
2022/11/01	0	0.00	2	40.25	40.20	-2	8,034	-0.02%
2022/10/31	4	40.00	1	40.10	39.90	3	8,129	0.04%
2022/10/28	0	0.00	1	38.95	39.05	-1	8,131	-0.01%
2022/10/27	1	39.95	0	0.00	39.95	1	8,121	0.01%
2022/10/26	0	0.00	4	38.05	37.60	-4	8,063	-0.05%
2022/10/25	1	38.80	2	38.78	38.30	-1	8,072	-0.01%
2022/10/24	3	38.82	0	0.00	38.95	3	8,111	0.04%
2022/10/21	1	38.50	1	38.75	39.05	0	8,078	0.00%
2022/10/20	0	0.00	1	38.35	38.70	-1	8,089	-0.01%
2022/10/18	0	0.00	1	39.40	39.55	-1	8,090	-0.01%
2022/10/17	1	38.60	2	37.65	39.80	-1	8,162	-0.01%
2022/10/14	2	38.85	2	38.10	38.95	0	8,231	0.00%
2022/10/13	4	37.85	2.5	37.24	36.40	1.5	8,282	0.02%
2022/10/12	7	38.79	5	38.82	38.70	2	8,242	0.02%
2022/10/11	3	38.15	1	38.40	38.40	2	8,291	0.02%
2022/10/07	1	40.60	0	0.00	40.60	1	8,336	0.01%
2022/10/06	0	0.00	5	41.00	41.10	-5	8,352	-0.06%
2022/10/04	6	39.66	3	39.72	39.90	3	8,311	0.04%
2022/10/03	1	38.40	4	38.60	38.60	-3	8,391	-0.04%
2022/09/30	1	39.05	0	0.00	39.45	1	8,407	0.01%
2022/09/29	1	38.65	1	39.15	38.30	0	8,428	0.00%
2022/09/28	5	38.49	3.5	38.64	37.90	1.5	8,439	0.02%
2022/09/27	3	38.15	6	38.99	40.30	-3	8,331	-0.04%
2022/09/26	7	40.91	1	41.30	40.15	6	8,083	0.07%
2022/09/23	4	44.95	0	0.00	44.60	4	7,976	0.05%
2022/09/22	5	45.57	4	44.60	45.80	1	7,992	0.01%
2022/09/21	1	46.00	0	0.00	45.35	1	7,978	0.01%
2022/09/19	1.1	47.21	2	47.35	46.80	-0.9	8,015	-0.01%
2022/09/16	0	47.60	2	47.50	47.25	-2	8,045	-0.02%
2022/09/15	0	0.00	3	49.28	48.25	-3	8,114	-0.04%
2022/09/14	0	0.00	3	47.50	48.80	-3	8,186	-0.04%
2022/09/12	28	49.14	29	49.47	49.30	-1	8,309	-0.01%
2022/09/08	3	47.55	3	47.90	48.00	0	8,404	0.00%
2022/09/07	4	46.75	8	46.44	46.50	-4	8,480	-0.05%
2022/09/05	8	49.00	0	0.00	48.50	8	8,483	0.09%
2022/09/01	1	51.10	3	50.80	51.10	-2	8,484	-0.02%
2022/08/31	2	51.40	0	0.00	52.20	2	8,464	0.02%
2022/08/30	6	51.78	7	51.46	52.00	-1	8,477	-0.01%
2022/08/29	5	50.66	3	50.50	50.70	2	8,441	0.02%
2022/08/26	10.3	53.20	5	54.22	52.70	5.3	8,393	0.06%
2022/08/25	11	53.16	55	52.61	53.60	-44	8,176	-0.54%
2022/08/24	6	50.65	0	0.00	50.30	6	7,970	0.08%
2022/08/23	15	50.15	14	50.20	50.70	1	8,204	0.01%
2022/08/19	24.2	51.70	3	51.73	51.60	21.2	8,626	0.25%
2022/08/18	8	51.04	2	51.40	51.50	6	8,886	0.07%
2022/08/17	3	50.90	3	51.00	50.90	0	8,984	0.00%
2022/08/16	29	51.38	16	51.07	51.00	13	9,064	0.14%
2022/08/15	1	50.00	7	50.44	50.20	-6	8,954	-0.07%
2022/08/12	21	50.22	125	50.28	50.30	-104	8,964	-1.16%	大賣/鉅額交易
2022/08/11	181	49.82	61	49.69	49.60	120	8,792	1.36%	大買/鉅額交易
2022/08/10	85	47.34	4	47.31	47.60	81	8,698	0.93%
2022/08/08	36	45.58	2	46.08	45.95	34	9,344	0.36%
2022/08/05	11	46.52	80	46.00	46.50	-69	9,800	-0.70%
2022/08/04	43	44.49	43	44.98	45.30	0	9,801	0.00%
2022/08/03	56	45.08	82	45.49	45.10	-26	9,954	-0.26%
2022/08/02	64.1	45.96	9	45.80	45.45	55.1	10,187	0.54%
2022/08/01	40	47.30	11	47.61	47.15	29	10,426	0.28%
2022/07/29	6	47.65	40	47.86	47.75	-34	10,543	-0.32%
2022/07/28	16	47.23	40	47.86	47.00	-24	10,780	-0.22%
2022/07/27	15	45.60	55	46.58	47.15	-40	10,957	-0.37%
2022/07/26	48	46.48	7	46.71	45.90	41	10,981	0.37%
2022/07/25	22	47.39	6	47.75	47.55	16	11,009	0.15%
2022/07/22	60	48.25	29	48.99	48.10	31	11,136	0.28%
2022/07/21	5.1	48.20	68	48.31	48.95	-62.9	11,207	-0.56%
2022/07/20	1	47.25	41	47.85	47.25	-40	11,225	-0.36%
2022/07/19	4	46.49	0	0.00	46.55	4	11,345	0.04%
2022/07/18	2	48.00	2	48.10	48.20	0	11,402	0.00%
2022/07/15	5	47.21	3	47.17	47.55	2	11,364	0.02%
2022/07/14	0.2	45.80	1	44.50	46.15	-0.8	11,335	-0.01%
2022/07/13	1	45.60	1	44.90	44.80	0	11,443	0.00%
2022/07/12	5	45.02	1	44.55	44.00	4	11,600	0.03%
2022/07/11	4	47.63	5	47.92	47.30	-1	11,749	-0.01%
2022/07/08	4	46.40	0	0.00	46.40	4	11,789	0.03%
2022/07/06	4	44.40	1.1	44.10	43.30	2.9	12,100	0.02%
2022/07/05	0	0.00	1	45.80	46.00	-1	12,371	-0.01%
2022/07/04	1	44.30	7.4	44.64	44.55	-6.4	12,364	-0.05%
2022/07/01	2	47.55	0	0.00	45.05	2	12,365	0.02%
2022/06/30	3	48.13	5	48.26	48.05	-2	12,273	-0.02%
2022/06/29	0	0.00	5	50.50	50.50	-5	12,324	-0.04%
2022/06/28	6	50.57	0	0.00	51.00	6	12,440	0.05%
2022/06/27	1	51.60	5	52.20	52.40	-4	12,592	-0.03%
2022/06/24	5	50.50	3	50.33	50.50	2	12,776	0.02%
2022/06/23	9	49.94	4	50.21	49.95	5	13,229	0.04%
2022/06/22	4	50.83	1	50.20	50.20	3	14,000	0.02%
2022/06/21	1	50.90	4	52.10	52.40	-3	14,530	-0.02%
2022/06/20	7	51.76	2	50.90	50.20	5	14,839	0.03%
2022/06/17	17	52.76	5	53.58	52.60	12	14,885	0.08%
2022/06/16	19	57.17	12.1	58.10	54.60	7	14,888	0.05%
2022/06/15	20	57.38	3.2	57.87	57.00	16.8	14,993	0.11%
2022/06/14	17	57.08	59	57.54	58.40	-42	15,309	-0.27%
2022/06/13	71.1	58.59	1.2	57.48	57.70	69.9	15,378	0.45%
2022/06/10	25	60.37	3	60.30	60.50	22	15,371	0.14%
2022/06/09	29	61.22	13	61.48	61.00	16	15,626	0.10%
2022/06/08	21	61.24	21	61.78	60.80	0	15,664	0.00%
2022/06/07	13	60.84	17	61.34	61.30	-4	15,905	-0.03%
2022/06/06	21	60.99	1	61.20	61.00	20	16,035	0.12%
2022/06/02	10	61.54	15.1	62.03	61.60	-5.1	16,288	-0.03%
2022/06/01	21	61.61	3	61.80	61.60	18	16,483	0.11%
2022/05/31	30	62.44	24	62.98	62.30	6	16,488	0.04%
2022/05/30	24.2	61.97	53	62.32	62.00	-28.8	16,441	-0.18%
2022/05/27	23	60.75	40	61.31	60.70	-17	16,268	-0.10%
2022/05/26	42	60.30	60	60.81	60.00	-18	16,175	-0.11%
2022/05/25	9	59.00	58	59.10	59.80	-49	15,883	-0.31%
2022/05/24	65.1	58.60	26	59.23	57.50	39.1	15,892	0.25%
2022/05/23	34	59.46	28	60.11	59.40	6	15,785	0.04%
2022/05/20	11	58.80	18	59.48	59.60	-7	15,830	-0.04%
2022/05/19	50	57.29	49	58.64	59.60	1	15,801	0.01%
2022/05/18	96	59.43	39	59.89	59.30	57	15,781	0.36%
2022/05/17	14	58.85	60	59.57	60.10	-46	15,738	-0.29%
2022/05/16	147	59.46	32	59.63	58.60	115	15,715	0.73%	大買/鉅額交易
2022/05/13	87	59.11	220	58.86	59.70	-133	15,340	-0.87%	大賣/鉅額交易
2022/05/12	143	55.97	67	56.79	55.50	76	15,166	0.50%	大買/
2022/05/11	71.1	57.06	56	57.49	56.90	15.1	15,825	0.10%
2022/05/10	24	55.83	177	56.48	58.00	-153	16,239	-0.94%	大賣/鉅額交易
2022/05/09	15	56.51	15	56.57	56.60	0	16,322	0.00%
2022/05/06	6.1	55.35	3	55.30	55.50	3.1	16,342	0.02%
2022/05/05	77.1	57.51	41	57.74	57.80	36.1	16,717	0.22%
2022/05/04	20	55.47	19	55.83	55.60	1	16,714	0.01%
2022/05/03	0	0.00	12	55.42	55.50	-12	16,822	-0.07%
2022/04/29	9	55.51	5	54.60	54.30	4	17,101	0.02%
2022/04/28	1	53.10	4	54.48	54.70	-3	17,318	-0.02%
2022/04/27	4	52.38	12.5	53.57	53.80	-8.5	17,354	-0.05%
2022/04/26	1	55.20	2.1	55.48	54.70	-1.1	17,287	-0.01%
2022/04/25	5	55.18	65	54.87	54.20	-60	17,357	-0.35%
2022/04/22	3	58.80	1	58.30	57.90	2	17,523	0.01%
2022/04/21	3	59.93	4	59.95	59.90	-1	17,766	-0.01%
2022/04/20	4	59.23	0	0.00	58.90	4	18,011	0.02%
2022/04/19	101	60.59	109	60.88	59.30	-8	18,412	-0.04%	大買/大賣/
2022/04/18	13.1	59.44	0.1	59.60	59.00	13	18,403	0.07%
2022/04/15	6.1	59.00	2	58.46	58.40	4.1	18,432	0.02%
2022/04/14	34	61.17	30	61.45	60.80	4	18,655	0.02%
2022/04/13	4	62.18	4	61.83	62.40	0	18,634	0.00%
2022/04/12	42.1	61.23	45.1	61.43	60.90	-3	18,821	-0.02%
2022/04/11	24.1	63.51	28.6	65.25	62.60	-4.5	18,728	-0.02%
2022/04/08	11	68.01	1	68.10	68.00	10	18,893	0.05%
2022/04/07	12.1	69.67	15	68.72	68.00	-2.9	18,970	-0.02%
2022/04/06	6	68.13	6	68.88	69.40	0	19,232	0.00%
2022/04/01	1.3	67.72	2	67.60	69.00	-0.7	19,662	0.00%
2022/03/31	1	69.30	1	69.20	68.90	0	19,841	0.00%
2022/03/30	18	69.72	43	71.01	69.80	-25	19,946	-0.13%
2022/03/29	190	70.49	6	70.32	70.00	184	20,416	0.90%	大買/鉅額交易
2022/03/28	17	68.74	106	68.13	70.50	-89	20,327	-0.44%	大賣/
2022/03/25	72.6	71.48	53	71.78	71.10	19.6	20,092	0.10%
2022/03/24	52.1	76.20	37.1	76.56	76.30	15	19,374	0.08%
2022/03/23	12	78.50	29	78.86	79.00	-17	19,064	-0.09%
2022/03/22	3	77.03	5	76.88	77.20	-2	19,631	-0.01%
2022/03/21	2	75.80	6	76.38	75.80	-4	19,753	-0.02%
2022/03/18	4	74.93	2	76.00	75.30	2	20,122	0.01%
2022/03/17	2	74.55	6	74.57	74.90	-4	20,327	-0.02%
2022/03/15	15	70.38	15	70.95	70.20	0	21,408	0.00%
2022/03/14	10.1	73.33	3	73.30	72.50	7.1	23,269	0.03%
2022/03/11	27	70.83	11	70.31	71.40	16	23,531	0.07%
2022/03/10	6	71.87	7	71.97	71.70	-1	24,096	0.00%
2022/03/09	2	68.55	2	69.05	68.60	0	24,579	0.00%
2022/03/08	69	69.39	4	70.05	68.10	65	25,744	0.25%
2022/03/07	123.1	73.71	7	72.21	72.00	116.1	27,870	0.42%	大買/鉅額交易
2022/03/04	50	76.41	6	76.67	76.50	44	30,560	0.14%
2022/03/03	12	77.56	9	77.90	77.40	3	32,162	0.01%
2022/03/02	39	75.53	22	75.88	76.30	17	33,425	0.05%
2022/03/01	0	0.00	69	74.11	75.20	-69	35,505	-0.19%
2022/02/25	31.1	72.19	37	73.03	72.40	-5.9	37,159	-0.02%
2022/02/24	173	72.91	15	72.70	71.50	158	37,706	0.42%	大買/鉅額交易
2022/02/23	5	74.90	25	75.46	75.80	-20	38,556	-0.05%
2022/02/22	155	75.55	17	75.06	74.90	138	38,753	0.36%	大買/鉅額交易
2022/02/21	12	77.31	11	77.70	77.30	1	38,827	0.00%
2022/02/18	83	75.92	54	77.19	78.30	29	39,120	0.07%
2022/02/17	54.2	77.31	11	78.34	77.00	43.2	39,815	0.11%
2022/02/16	44	78.64	53	79.47	78.10	-9	39,830	-0.02%
2022/02/15	77.1	78.47	46	79.24	77.80	31.1	40,095	0.08%
2022/02/14	81.4	78.36	33	78.87	77.80	48.4	40,215	0.12%
2022/02/11	77.1	78.89	131.1	79.47	79.70	-54	40,771	-0.13%	大賣/
2022/02/10	60.1	76.68	182.1	77.07	78.10	-122	40,750	-0.30%	大賣/鉅額交易
2022/02/09	31	74.57	134	75.09	74.70	-103	40,664	-0.25%	大賣/鉅額交易
2022/02/08	65.1	72.69	188	73.86	73.00	-122.9	41,039	-0.30%	大賣/鉅額交易
2022/02/07	351.3	73.42	41	72.99	73.40	310.3	40,868	0.76%	大買/鉅額交易
2022/01/26	61	75.22	72	75.68	76.80	-11	40,695	-0.03%
2022/01/25	61	75.17	67	75.84	75.40	-6	41,051	-0.01%
2022/01/24	74.1	73.65	189.1	74.60	75.30	-115	41,508	-0.28%	大賣/鉅額交易
2022/01/21	81	74.41	21.1	76.01	73.10	59.9	41,929	0.14%
2022/01/20	35.1	76.54	52	77.20	77.60	-16.9	41,885	-0.04%
2022/01/19	68	76.90	10	77.60	77.10	58	41,826	0.14%
2022/01/18	7	79.37	5.1	79.76	78.60	1.9	41,937	0.00%
2022/01/17	6	79.18	8	79.49	79.30	-2	41,950	0.00%
2022/01/14	81.1	77.59	43	78.06	78.10	38.1	42,033	0.09%
2022/01/13	42	79.59	195	79.69	79.60	-153	42,427	-0.36%	大賣/鉅額交易
2022/01/12	138	79.40	351	79.86	78.20	-213	42,420	-0.50%	大買/大賣/鉅額交易
2022/01/11	81	78.73	43	79.50	78.30	38	42,167	0.09%
2022/01/10	57	78.01	112	79.49	80.00	-55	42,243	-0.13%	大賣/
2022/01/07	222	79.36	104	79.25	78.50	118	42,337	0.28%	大買/大賣/鉅額交易
2022/01/06	45	81.78	43	82.53	82.90	2	41,989	0.00%
2022/01/05	92	83.78	3.1	82.67	82.50	89	42,144	0.21%
2022/01/04	35.1	84.71	51	85.62	85.50	-15.9	42,220	-0.04%
2022/01/03	122	86.06	152	86.44	84.80	-30	42,114	-0.07%	大買/大賣/
2021/12/30	16	84.94	28	85.74	85.50	-12	42,011	-0.03%
2021/12/29	28	85.12	43	85.47	85.00	-15	42,044	-0.04%
2021/12/28	52	84.77	33	85.55	84.20	19	41,934	0.05%
2021/12/27	13	84.35	88	84.39	84.70	-75	41,756	-0.18%
2021/12/24	68	83.36	24	84.09	82.50	44	41,692	0.11%
2021/12/23	64	83.80	110	83.90	83.20	-46	41,679	-0.11%	大賣/
2021/12/22	22	81.40	26	82.03	81.00	-4	41,410	-0.01%
2021/12/21	58	81.24	14	81.22	81.20	44	41,428	0.11%
2021/12/20	28	82.01	42	82.77	82.20	-14	41,361	-0.03%
2021/12/17	91	82.97	30	83.58	82.40	61	41,536	0.15%
2021/12/16	107	84.96	190	85.12	84.50	-83	41,773	-0.20%	大買/大賣/
2021/12/15	24	81.42	30	82.02	81.80	-6	41,044	-0.01%
2021/12/14	121	81.10	77	81.40	81.60	44	41,013	0.11%	大買/
2021/12/13	96	83.53	14	83.74	82.80	82	40,747	0.20%
2021/12/10	153	84.73	120.1	85.70	84.90	32.9	40,474	0.08%	大買/大賣/
2021/12/09	247	86.41	800.1	86.05	84.60	-553.1	39,901	-1.39%	大買/大賣/鉅額交易
2021/12/08	728	87.78	296	87.88	88.40	432	39,235	1.10%	大買/大賣/鉅額交易
2021/12/07	328	83.82	292.5	83.94	84.30	35.5	37,600	0.09%	大買/大賣/
2021/12/06	308	83.94	73	84.19	83.30	235	37,365	0.63%	大買/鉅額交易
2021/12/03	140	85.68	293	86.20	86.50	-153	37,287	-0.41%	大買/大賣/鉅額交易
2021/12/02	476	85.62	129	86.82	85.40	347	37,252	0.93%	大買/大賣/鉅額交易
2021/12/01	232	85.95	682	85.51	86.70	-450	36,316	-1.24%	大買/大賣/鉅額交易
2021/11/30	813.2	84.12	1,092	83.11	81.80	-278.8	34,565	-0.81%	大買/大賣/鉅額交易
2021/11/29	388	80.45	250	81.47	84.90	138	32,731	0.42%	大買/大賣/鉅額交易
2021/11/26	266	77.60	94	78.34	77.20	172	31,324	0.55%	大買/鉅額交易
2021/11/25	283	78.24	287	77.45	79.70	-4	30,253	-0.01%	大買/大賣/
2021/11/24	577	76.19	392.6	75.99	76.40	184.4	28,302	0.65%	大買/大賣/鉅額交易
2021/11/23	142	70.00	217	70.19	69.50	-75	27,223	-0.28%	大買/大賣/
2021/11/22	393	70.75	174.1	69.61	71.20	218.9	27,501	0.80%	大買/大賣/鉅額交易
2021/11/19	91	67.84	42	68.61	67.30	49	27,702	0.18%
2021/11/18	67	68.01	35	68.77	67.70	32	27,758	0.12%
2021/11/17	126	68.25	102	68.95	68.90	24	27,904	0.09%	大買/大賣/
2021/11/16	241	69.67	350	69.19	68.20	-109	27,849	-0.39%	大買/大賣/鉅額交易
2021/11/15	31	67.40	99.3	67.80	67.40	-68.3	27,355	-0.25%
2021/11/12	158	67.48	35	68.80	66.80	123	27,411	0.45%	大買/鉅額交易
2021/11/11	105	68.69	337	68.57	68.60	-232	27,191	-0.85%	大買/大賣/鉅額交易
2021/11/10	409	70.13	195	69.93	69.60	214	27,049	0.79%	大買/大賣/鉅額交易
2021/11/09	144	68.32	192	68.65	68.30	-48	26,377	-0.18%	大買/大賣/
2021/11/08	113	67.49	147	67.98	66.60	-34	25,834	-0.13%	大買/大賣/
2021/11/05	187	66.92	282	68.25	66.30	-95	25,599	-0.37%	大買/大賣/
2021/11/04	61	64.58	82	65.14	64.70	-21	25,211	-0.08%
2021/11/03	177	64.45	142	64.92	64.10	35	25,388	0.14%	大買/大賣/
2021/11/02	281	66.23	173	66.97	65.50	108	25,396	0.43%	大買/大賣/鉅額交易
2021/11/01	117	67.39	180	66.23	68.00	-63	25,138	-0.25%	大買/大賣/
2021/10/29	139.9	64.37	248	64.17	64.20	-108.1	24,825	-0.44%	大買/大賣/鉅額交易
2021/10/28	75	62.23	71.1	62.89	61.60	3.9	24,286	0.02%
2021/10/27	11	61.71	35	62.07	62.10	-24	24,335	-0.10%
2021/10/26	98	61.61	102.1	62.13	61.20	-4.1	24,811	-0.02%	大賣/
2021/10/25	125	61.25	95	61.21	61.60	30	25,087	0.12%	大買/
2021/10/22	109	61.48	169	61.95	62.00	-60	25,756	-0.23%	大買/大賣/
2021/10/21	177.1	61.93	398.3	61.58	60.50	-221.2	26,940	-0.82%	大買/大賣/鉅額交易
2021/10/20	110	58.72	127	58.56	58.30	-17	27,151	-0.06%	大買/大賣/
2021/10/19	70	57.27	81	57.79	57.10	-11	27,572	-0.04%
2021/10/18	133	57.28	16	57.16	56.80	117	28,329	0.41%	大買/鉅額交易
2021/10/15	64	57.40	233	57.96	58.80	-169	28,865	-0.59%	大賣/鉅額交易
2021/10/14	63	55.28	70	55.95	55.10	-7	29,007	-0.02%
2021/10/13	17.1	56.56	10.2	56.39	54.90	6.9	29,386	0.02%
2021/10/12	155	59.25	15	59.91	57.70	140	29,393	0.48%	大買/鉅額交易
2021/10/08	115	60.90	59	61.38	61.30	56	29,452	0.19%	大買/
2021/10/07	106	61.51	279	61.41	62.10	-173	29,875	-0.58%	大買/大賣/鉅額交易
2021/10/06	147	59.29	55.1	60.23	58.50	91.9	31,380	0.29%	大買/
2021/10/05	3	59.43	108	59.51	60.40	-105	32,249	-0.33%	大賣/鉅額交易
2021/10/04	168.1	60.23	116	61.50	58.20	52.1	32,428	0.16%	大買/大賣/
2021/10/01	199	61.35	45	60.83	60.50	154	33,205	0.46%	大買/鉅額交易
2021/09/30	76	62.61	79.9	63.36	63.60	-3.9	34,625	-0.01%
2021/09/29	287	64.18	95.4	64.16	63.20	191.6	34,630	0.55%	大買/鉅額交易
2021/09/28	75	67.48	18	68.50	67.10	57	34,636	0.16%
2021/09/27	93	68.64	42	69.58	68.10	51	34,805	0.15%
2021/09/24	85	69.79	45	70.73	69.00	40	35,209	0.11%
2021/09/23	138	69.98	162	70.58	69.60	-24	35,387	-0.07%	大買/大賣/
2021/09/22	32	68.47	120	68.94	69.30	-88	35,842	-0.25%	大賣/
2021/09/17	68	68.01	71	68.75	69.40	-3	36,073	-0.01%
2021/09/16	18	68.67	106	68.63	69.00	-88	36,748	-0.24%	大賣/
2021/09/15	81	67.15	32	67.37	67.10	49	37,667	0.13%
2021/09/14	42	68.32	37	69.04	68.10	5	39,322	0.01%
2021/09/13	101.2	68.62	74	69.40	68.30	27.2	40,604	0.07%	大買/
2021/09/10	68	66.81	162	67.98	69.30	-94	41,229	-0.23%	大賣/
2021/09/09	38	66.72	160.9	66.68	67.00	-122.9	43,160	-0.28%	大賣/鉅額交易
2021/09/08	295	66.04	108.5	66.31	65.00	186.5	43,523	0.43%	大買/大賣/鉅額交易
2021/09/07	286.3	69.18	170.5	69.91	68.60	115.8	43,238	0.27%	大買/大賣/鉅額交易
2021/09/06	148.1	70.67	97	71.17	70.60	51.1	42,950	0.12%	大買/
2021/09/03	85.3	70.36	233	71.03	72.00	-147.7	42,853	-0.34%	大賣/鉅額交易
2021/09/02	339.5	71.28	272	72.43	68.80	67.5	43,072	0.16%	大買/大賣/
2021/09/01	52	69.46	57	70.21	70.70	-5	42,978	-0.01%
2021/08/31	85.5	69.59	124	70.21	70.40	-38.5	43,744	-0.09%	大賣/
2021/08/30	81	69.41	131	69.98	69.60	-50	43,580	-0.11%	大賣/
2021/08/27	174	69.42	72	70.70	68.70	102	43,718	0.23%	大買/鉅額交易
2021/08/26	110	69.26	224	69.75	70.20	-114	43,464	-0.26%	大買/大賣/鉅額交易
2021/08/25	239	68.50	403	68.23	68.70	-164	42,798	-0.38%	大買/大賣/鉅額交易
2021/08/24	186	65.21	190	66.11	64.60	-4	41,825	-0.01%	大買/大賣/
2021/08/23	62	64.61	255	63.95	64.90	-193	41,991	-0.46%	大賣/鉅額交易
2021/08/20	8	62.48	8	62.44	62.00	0	42,002	0.00%
2021/08/19	4	61.25	8	61.74	60.00	-4	42,029	-0.01%
2021/08/18	7	58.14	11	58.15	60.30	-4	42,809	-0.01%
2021/08/17	5	59.06	2	58.95	56.00	3	42,930	0.01%
2021/08/16	2	59.85	1	59.20	59.20	1	42,830	0.00%
2021/08/13	1	60.80	11	61.20	59.80	-10	42,736	-0.02%
2021/08/12	1	62.30	2	62.45	63.00	-1	42,761	0.00%
2021/08/11	2	62.35	11	63.65	63.00	-9	42,854	-0.02%
2021/08/10	12	63.83	2.1	63.81	62.70	9.9	42,903	0.02%
2021/08/09	5	66.82	8	67.69	65.50	-3	43,104	-0.01%
2021/08/06	10	69.52	10	71.27	69.30	0	43,250	0.00%
2021/08/05	5	71.48	125.3	70.97	71.60	-120.3	43,441	-0.28%	大賣/鉅額交易
2021/08/04	11	70.75	11	71.52	69.70	0	43,842	0.00%
2021/08/03	10	69.53	2	69.00	69.00	8	43,935	0.02%
2021/08/02	122	68.63	2	69.70	68.70	120	44,212	0.27%	大買/鉅額交易
2021/07/30	12	71.34	12	70.71	69.80	0	44,358	0.00%
2021/07/29	17	68.76	9	70.42	71.80	8	44,148	0.02%
2021/07/28	19.4	67.06	106	67.80	67.60	-86.6	44,340	-0.20%	大賣/
2021/07/27	292	74.27	466	73.85	71.70	-174	44,608	-0.39%	大買/大賣/鉅額交易
2021/07/26	103	71.61	327	72.31	71.20	-224	43,726	-0.51%	大買/大賣/鉅額交易
2021/07/23	14	68.70	36	70.43	67.90	-22	43,313	-0.05%
2021/07/22	6	69.87	229	70.34	69.30	-223	43,250	-0.52%	大賣/鉅額交易
2021/07/21	20	66.92	11	67.45	66.40	9	43,084	0.02%
2021/07/20	9	66.44	37	65.97	65.10	-28	44,059	-0.06%
2021/07/19	52	66.94	22	67.18	67.10	30	45,994	0.07%
2021/07/16	1	65.20	5	65.00	65.10	-4	47,289	-0.01%
2021/07/15	5	65.30	30	65.11	65.50	-25	50,274	-0.05%
2021/07/14	16.1	67.73	32	68.40	66.50	-15.9	51,027	-0.03%
2021/07/13	400	68.12	367	70.85	67.10	33	50,995	0.06%	大買/大賣/
2021/07/12	54	66.61	88	66.99	67.70	-34	49,305	-0.07%
2021/07/09	14	64.76	7	64.49	63.90	7	48,631	0.01%
2021/07/08	551	65.27	609	65.04	64.20	-58	49,415	-0.12%	大買/大賣/
2021/07/07	531	65.07	66.5	64.21	65.70	464.5	49,823	0.93%	大買/鉅額交易
2021/07/06	32	60.62	4	61.45	60.70	28	49,067	0.06%
2021/07/05	327	62.24	16	62.36	62.00	311	50,883	0.61%	大買/鉅額交易
2021/07/02	3	60.67	23.1	60.94	61.30	-20.1	51,926	-0.04%
2021/07/01	30	59.15	14	59.44	58.80	16	52,148	0.03%
2021/06/30	42	61.49	20	62.41	61.10	22	51,772	0.04%
2021/06/29	11	62.90	94	63.54	62.00	-83	51,477	-0.16%
2021/06/28	29	61.24	11	61.21	61.00	18	50,641	0.04%
2021/06/25	100	61.05	193	62.04	60.90	-93	50,287	-0.18%	大賣/
2021/06/24	160	62.96	206	62.14	62.80	-46	49,465	-0.09%	大買/大賣/
2021/06/23	231	64.01	44.5	62.21	64.50	186.5	48,366	0.39%	大買/鉅額交易
2021/06/22	37	61.27	67	60.78	59.60	-30	46,598	-0.06%
2021/06/21	21	58.56	25	58.56	59.20	-4	45,198	-0.01%
2021/06/18	63	59.34	48	59.59	58.00	15	44,400	0.03%
2021/06/17	8	54.88	56	55.48	56.50	-48	42,212	-0.11%
2021/06/16	5	54.46	2	54.75	53.20	3	41,615	0.01%
2021/06/15	12	53.46	21	54.47	54.50	-9	41,494	-0.02%
2021/06/11	28	54.20	2	54.50	53.70	26	41,405	0.06%
2021/06/10	45	56.27	50	56.02	55.10	-5	41,386	-0.01%
2021/06/09	217	55.38	252	54.45	54.50	-35	40,538	-0.09%	大買/大賣/
2021/06/08	37	54.45	128	54.22	53.40	-91	39,603	-0.23%	大賣/
2021/06/07	9	51.51	14	51.06	52.30	-5	38,610	-0.01%
2021/06/04	81	52.74	37	51.94	51.50	44	38,533	0.11%
2021/06/03	17	52.09	8	52.28	52.70	9	38,248	0.02%
2021/06/02	12	50.98	5	51.02	50.70	7	37,984	0.02%
2021/06/01	26	51.64	7	51.73	51.60	19	37,889	0.05%
2021/05/28	27	51.22	38	51.30	50.80	-11	37,541	-0.03%
2021/05/27	19.5	49.26	21	50.36	50.00	-1.5	37,595	0.00%
2021/05/26	102	50.66	32	51.41	49.65	70	38,069	0.18%	大買/
2021/05/25	28	47.71	53	48.84	49.35	-25	37,991	-0.07%
2021/05/24	26	44.43	1	45.25	44.90	25	37,818	0.07%
2021/05/21	5	43.80	11	43.77	44.10	-6	37,958	-0.02%
2021/05/20	2	44.00	0	0.00	42.90	2	38,330	0.01%
2021/05/19	15	45.28	15	45.28	45.55	0	38,318	0.00%
2021/05/18	1	44.60	0	0.00	45.15	1	38,251	0.00%
2021/05/17	7	41.51	1	41.50	41.35	6	38,136	0.02%
2021/05/14	9	46.13	3	47.55	44.45	6	37,652	0.02%
2021/05/13	12	45.10	11	45.25	46.10	1	37,223	0.00%
2021/05/12	8	46.56	3	46.40	45.20	5	36,716	0.01%
2021/05/11	26	49.48	16	48.65	48.10	10	35,969	0.03%
2021/05/10	12	52.02	1	51.60	51.50	11	35,516	0.03%
2021/05/07	15	54.13	5	53.54	54.70	10	35,156	0.03%
2021/05/06	23	52.62	41	52.75	51.20	-18	34,824	-0.05%
2021/05/05	47	52.14	63	52.84	51.80	-16	34,990	-0.05%
2021/05/04	73	54.09	166	51.37	55.20	-93	34,372	-0.27%	大賣/
2021/05/03	152	57.03	12	55.73	54.90	140	33,362	0.42%	大買/鉅額交易
2021/04/29	22	57.95	27	58.20	58.00	-5	32,885	-0.02%
2021/04/28	21	57.33	207.1	57.50	56.90	-186.1	32,626	-0.57%	大賣/鉅額交易
2021/04/27	160	56.23	15.9	56.65	56.10	144.1	32,409	0.44%	大買/鉅額交易
2021/04/26	52	59.94	206	60.36	58.80	-154	31,778	-0.48%	大賣/鉅額交易
2021/04/23	409	57.94	803	56.47	58.30	-394	30,344	-1.30%	大買/大賣/鉅額交易
2021/04/22	247	53.41	711.4	57.44	53.00	-464.4	29,151	-1.59%	大買/大賣/鉅額交易
2021/04/21	1,316	56.51	451	57.33	56.40	865	27,746	3.12%	大買/大賣/鉅額交易
2021/04/20	254	52.63	66	51.85	52.90	188	24,892	0.76%	大買/鉅額交易
2021/04/19	30	47.80	23	47.76	48.15	7	23,884	0.03%
2021/04/16	18	46.53	10	46.25	46.15	8	23,470	0.03%
2021/04/15	12	46.60	12	45.92	46.50	0	23,342	0.00%
2021/04/14	50	46.49	32	46.36	46.55	18	23,124	0.08%
2021/04/13	231	51.01	223	49.55	48.20	8	22,165	0.04%	大買/大賣/
2021/04/12	16	49.50	18	49.46	48.60	-2	20,842	-0.01%
2021/04/09	43	49.20	402.1	49.19	48.55	-359.1	20,153	-1.78%	大賣/鉅額交易
2021/04/08	313	47.74	75	46.61	48.00	238	18,280	1.30%	大買/鉅額交易
2021/04/07	56	43.37	12	43.14	43.65	44	17,193	0.26%
2021/04/06	51	42.19	1	41.50	42.45	50	17,560	0.28%
2021/04/01	8	41.77	7	41.94	41.75	1	17,712	0.01%
2021/03/31	1	42.35	6	41.94	42.20	-5	17,669	-0.03%
2021/03/29	0	0.00	2	41.50	41.60	-2	18,033	-0.01%
2021/03/26	0	0.00	0.3	41.05	41.15	-0.3	18,784	0.00%
2021/03/24	1	41.00	0	0.00	41.00	1	19,006	0.01%
2021/03/22	0	0.00	4	41.95	41.60	-4	19,501	-0.02%
2021/03/18	0	0.00	1	42.55	42.20	-1	20,037	0.00%
2021/03/17	13	42.70	5	43.25	43.00	8	20,750	0.04%
2021/03/16	2	43.00	5	42.78	43.30	-3	21,165	-0.01%
2021/03/12	1	41.20	0	0.00	41.25	1	24,180	0.00%
2021/03/11	5	41.15	0	0.00	41.15	5	25,079	0.02%
2021/03/10	0	0.00	6	40.88	40.30	-6	27,227	-0.02%
2021/03/09	6	40.92	0	0.00	40.80	6	28,202	0.02%
2021/03/08	5	42.50	0	0.00	41.60	5	28,620	0.02%
2021/03/05	0	0.00	0.3	41.05	40.85	-0.3	29,173	0.00%
2021/03/02	1	45.00	1	45.50	43.20	0	29,757	0.00%
2021/02/26	14	45.72	408	45.65	44.80	-394	29,441	-1.34%	大賣/鉅額交易
2021/02/25	400	45.88	74	44.89	46.50	326	28,947	1.13%	大買/鉅額交易
2021/02/24	0	43.80	0	0.00	42.90	0	28,334	0.00%
2021/02/23	23	43.97	5	43.69	43.40	18	28,170	0.06%
2021/02/22	15	43.57	3	43.47	43.50	12	27,996	0.04%
2021/02/19	2	42.65	5	42.97	43.25	-3	27,507	-0.01%
2021/02/18	0	0.00	2	42.00	42.45	-2	27,405	-0.01%
2021/02/17	18	40.70	18	40.80	40.90	0	27,170	0.00%
2021/02/05	5	38.90	0	0.00	38.65	5	26,937	0.02%
2021/02/04	3	39.00	0	0.00	38.95	3	26,891	0.01%
2021/02/03	0	0.00	4	39.80	39.40	-4	26,883	-0.01%
2021/02/02	0	0.00	6	39.70	39.70	-6	26,830	-0.02%
2021/02/01	9	38.95	4	39.25	39.00	5	26,794	0.02%
2021/01/29	4	41.40	6	41.20	40.00	-2	26,700	-0.01%
2021/01/28	1	40.95	7	40.89	41.00	-6	26,567	-0.02%
2021/01/27	9	41.74	8	41.84	41.45	1	26,466	0.00%
2021/01/26	12	39.98	1	40.00	40.20	11	25,920	0.04%
2021/01/25	6.1	40.05	1	40.10	40.40	5.1	25,874	0.02%
2021/01/22	9	39.12	13	40.02	40.45	-4	25,767	-0.02%
2021/01/21	6	39.53	6	38.47	38.35	0	25,526	0.00%
2021/01/20	12	40.20	2.3	40.87	39.20	9.7	25,271	0.04%
2021/01/19	12	43.20	17	43.63	42.95	-5	24,844	-0.02%
2021/01/18	5	43.95	30	42.90	43.45	-25	24,675	-0.10%
2021/01/15	84.2	44.69	79	44.74	43.85	5.2	24,390	0.02%
2021/01/14	28	44.01	43	43.93	43.35	-15	23,214	-0.06%
2021/01/13	72	43.10	59	43.11	43.20	13	22,781	0.06%
2021/01/12	3	42.58	5	42.20	41.90	-2	22,334	-0.01%
2021/01/11	4	42.71	3	42.68	42.95	1	22,159	0.00%
2021/01/08	4	41.71	25	41.67	42.00	-21	22,102	-0.10%
2021/01/07	1	42.90	5	42.20	42.00	-4	22,321	-0.02%
2021/01/06	23	41.28	11	40.93	41.55	12	22,178	0.05%
2021/01/05	0	0.00	3	42.20	42.25	-3	21,936	-0.01%
2021/01/04	12	42.06	9	42.62	41.80	3	21,825	0.01%
2020/12/31	8	43.08	0.9	42.85	42.80	7.1	21,588	0.03%
2020/12/30	11	44.06	14	43.89	43.65	-3	21,398	-0.01%
2020/12/29	40	44.03	133	44.08	43.90	-93	21,047	-0.44%	大賣/
2020/12/28	24	41.58	10	42.39	42.65	14	20,134	0.07%
2020/12/25	21	42.00	0	0.00	41.70	21	19,751	0.11%
2020/12/24	44	42.37	4	42.40	42.20	40	19,574	0.20%
2020/12/23	9	42.66	9	42.30	42.60	0	19,383	0.00%
2020/12/22	57	42.84	66	43.70	41.80	-9	19,094	-0.05%
2020/12/21	24	41.30	14	40.96	41.50	10	18,269	0.05%
2020/12/18	0	0.00	1	41.00	41.10	-1	18,105	-0.01%
2020/12/17	2	41.75	15	41.22	41.10	-13	17,956	-0.07%
2020/12/16	29	42.65	11	42.59	42.50	18	17,643	0.10%
2020/12/15	16.3	42.76	5	42.50	41.60	11.3	17,424	0.06%
2020/12/14	4.2	43.86	1	43.40	43.40	3.2	17,103	0.02%
2020/12/11	32	44.17	39	44.82	44.25	-7	16,861	-0.04%
2020/12/10	81	44.89	77	45.19	44.05	4	15,993	0.03%
2020/12/09	84	47.32	59	47.81	45.70	25	15,207	0.16%
2020/12/08	3	45.55	32.5	45.52	45.70	-29.5	13,020	-0.23%
2020/12/07	6.4	43.90	48	44.46	43.05	-41.6	11,934	-0.35%
2020/12/04	82	43.29	72	43.36	44.30	10	11,044	0.09%
2020/12/03	9	41.73	26	40.82	42.55	-17	8,896	-0.19%
2020/12/02	2	39.38	9	38.98	38.70	-7	8,094	-0.09%
2020/12/01	24	39.33	131	39.33	38.70	-107	7,662	-1.40%	大賣/鉅額交易
2020/11/30	155	38.94	19	38.69	37.75	136	7,067	1.92%	大買/鉅額交易
2020/11/27	6.5	36.18	1	36.15	36.20	5.5	6,504	0.08%
2020/11/26	8	36.04	24.1	36.30	36.25	-16.1	6,560	-0.24%
2020/11/25	2	35.05	0	0.00	35.25	2	6,471	0.03%
2020/11/24	3	35.35	3	36.15	35.40	0	6,440	0.00%
2020/11/23	103	35.33	108	35.59	35.95	-5	6,216	-0.08%	大買/大賣/
2020/11/19	1	33.90	0	0.00	33.85	1	5,733	0.02%
2020/11/18	0	0.00	3	33.48	33.40	-3	5,645	-0.05%
2020/11/17	20	33.88	19	34.01	33.50	1	5,675	0.02%
2020/11/09	0.1	32.50	3	32.70	32.55	-2.9	6,280	-0.05%
2020/11/06	0	0.00	1	32.95	32.40	-1	6,308	-0.02%
2020/11/04	3	32.65	0	0.00	32.60	3	6,454	0.05%
2020/11/03	4	32.86	0	0.00	32.90	4	6,647	0.06%
2020/11/02	1	32.50	1	32.50	32.50	0	6,846	0.00%
2020/10/30	6	32.05	0	0.00	31.65	6	6,946	0.09%
2020/10/28	5	33.40	0	0.00	32.85	5	7,182	0.07%
2020/10/26	1	33.90	8	33.74	33.55	-7	8,108	-0.09%
2020/10/22	13	34.45	1	34.80	34.20	12	8,650	0.14%
2020/10/19	3	34.50	0	0.00	34.50	3	8,956	0.03%
2020/10/16	3	34.92	1	34.60	34.50	2	8,991	0.02%
2020/10/15	13	35.67	13	35.34	35.60	0	8,927	0.00%
2020/10/14	2	33.83	0	0.00	34.25	2	8,613	0.02%
2020/10/12	0	0.00	4	33.50	33.50	-4	8,986	-0.04%
2020/10/08	3	34.65	0	0.00	34.20	3	9,028	0.03%
2020/10/06	1	34.35	0	0.00	34.25	1	9,169	0.01%
2020/09/29	0	0.00	6	34.05	33.75	-6	9,617	-0.06%
2020/09/28	6	34.13	0	0.00	33.90	6	9,959	0.06%
2020/09/25	0	0.00	3	33.65	33.25	-3	10,610	-0.03%
2020/09/24	1	34.10	3	33.92	33.35	-2	11,107	-0.02%
2020/09/22	5	34.60	0	0.00	34.55	5	11,169	0.04%
2020/09/17	1	35.90	0	0.00	36.10	1	11,111	0.01%
2020/09/16	12	35.80	7	35.73	35.45	5	10,976	0.05%
2020/09/15	0	0.00	2	35.63	35.30	-2	10,937	-0.02%
2020/09/14	0.5	35.10	0	0.00	35.10	0.5	11,011	0.00%
2020/09/11	0	0.00	1	35.65	35.05	-1	11,033	-0.01%
2020/09/10	0	0.00	1	35.85	35.45	-1	11,042	-0.01%
2020/09/09	3	34.87	6	35.11	35.90	-3	11,088	-0.03%
2020/09/08	2	35.13	0	0.00	35.25	2	11,062	0.02%
2020/09/07	13	36.86	13	36.80	35.50	0	11,222	0.00%
2020/09/04	6	35.12	2	35.68	36.00	4	10,950	0.04%
2020/09/03	4	35.71	1	35.85	35.35	3	10,853	0.03%
2020/09/02	2	34.90	11	35.01	35.60	-9	10,878	-0.08%
2020/09/01	11	35.07	0	0.00	34.85	11	11,131	0.10%
2020/08/31	11	34.76	21	34.18	34.80	-10	10,967	-0.09%
2020/08/28	1	34.50	1	34.35	34.40	0	10,840	0.00%
2020/08/27	5	34.84	2	34.65	35.15	3	10,857	0.03%
2020/08/26	5	33.90	1	34.00	33.90	4	10,986	0.04%
2020/08/25	12	33.65	0	0.00	33.60	12	11,005	0.11%
2020/08/21	5	33.70	0	0.00	33.65	5	11,014	0.05%
2020/08/20	2	33.20	0	0.00	33.00	2	11,012	0.02%
2020/08/19	1	35.60	15	35.75	35.65	-14	10,851	-0.13%
2020/08/18	12	36.93	11	37.08	36.45	1	10,844	0.01%
2020/08/17	11	36.85	0	0.00	36.85	11	10,705	0.10%
2020/08/12	0	35.60	0	0.00	35.55	0	10,578	0.00%
2020/08/11	5	36.05	5	36.10	35.40	0	10,619	0.00%
2020/08/10	2	36.05	0	0.00	35.20	2	10,633	0.02%
2020/08/07	3	36.23	0	0.00	35.75	3	10,730	0.03%
2020/08/06	16	37.04	18	37.29	37.45	-2	10,749	-0.02%
2020/08/05	6	37.38	1	37.05	36.90	5	10,688	0.05%
2020/08/04	2	37.18	7	36.80	37.10	-5	10,597	-0.05%
2020/08/03	7	36.81	1	36.65	36.85	6	10,564	0.06%
2020/07/31	17	37.29	14	37.36	37.15	3	10,441	0.03%
2020/07/30	11	36.00	14	35.95	36.35	-3	9,654	-0.03%
2020/07/29	6	35.75	10	35.67	35.50	-4	9,631	-0.04%
2020/07/28	16	36.48	7	36.18	35.65	9	9,736	0.09%
2020/07/27	7	34.64	3	35.10	35.25	4	9,497	0.04%
2020/07/24	3	34.55	5	35.25	34.25	-2	9,370	-0.02%
2020/07/23	7	35.26	2	34.85	34.85	5	9,367	0.05%
2020/07/22	3	35.15	0	0.00	35.05	3	9,487	0.03%
2020/07/21	0	0.00	16	34.94	34.85	-16	9,454	-0.17%
2020/07/20	2	34.58	0	0.00	34.50	2	9,423	0.02%
2020/07/17	1	35.90	2	35.50	34.85	-1	9,443	-0.01%
2020/07/16	2	35.10	6	35.18	35.60	-4	9,483	-0.04%
2020/07/15	0	0.00	1	33.90	34.20	-1	9,227	-0.01%
2020/07/14	1	34.30	0	0.00	33.50	1	9,231	0.01%
2020/07/13	4	34.40	0	0.00	34.30	4	9,247	0.04%
2020/07/10	7	36.69	12	35.86	35.55	-5	9,270	-0.05%
2020/07/09	12	36.99	7	37.06	36.70	5	9,162	0.05%
2020/07/08	17	37.38	9	37.18	37.20	8	9,011	0.09%
2020/07/07	13	37.18	18	36.96	37.00	-5	8,909	-0.06%
2020/07/06	36	38.55	12	38.79	38.55	24	8,697	0.28%
2020/07/03	7	35.65	12	35.27	36.45	-5	8,188	-0.06%
2020/06/29	1	33.00	0	0.00	33.00	1	7,759	0.01%
2020/06/19	1	34.15	3	33.73	33.60	-2	8,082	-0.02%
2020/06/18	1	33.50	4	33.55	33.50	-3	8,038	-0.04%
2020/06/17	2	33.55	0	0.00	33.75	2	8,047	0.02%
2020/06/16	6	33.89	6	34.26	33.95	0	8,149	0.00%
2020/06/15	5	33.84	2	33.50	33.30	3	8,200	0.04%
2020/06/12	2	32.85	13	33.43	34.15	-11	8,265	-0.13%
2020/06/11	2	33.20	0	0.00	32.75	2	8,149	0.02%
2020/06/09	3	34.05	1	34.15	33.90	2	8,370	0.02%
2020/06/08	31	34.88	28	34.85	34.85	3	8,405	0.04%
2020/06/05	6	33.95	6	34.10	33.90	0	8,023	0.00%
2020/06/04	4	34.05	4.1	33.67	33.60	-0.1	8,147	0.00%
2020/06/03	4	34.38	0	0.00	34.15	4	8,189	0.05%
2020/06/02	12	34.24	12	34.56	34.55	0	8,115	0.00%
2020/05/28	0	0.00	5	33.20	33.10	-5	8,140	-0.06%
2020/05/27	0	0.00	1	33.30	33.20	-1	8,364	-0.01%
2020/05/25	8	33.19	15	33.14	33.70	-7	8,973	-0.08%
2020/05/22	25	33.33	20	33.58	32.60	5	8,967	0.06%
2020/05/21	6	33.63	6	33.73	33.65	0	8,967	0.00%
2020/05/20	10	33.43	14	33.56	33.55	-4	9,054	-0.04%
2020/05/18	2	33.15	2	33.03	32.40	0	9,309	0.00%
2020/05/15	3	33.50	2	34.05	33.45	1	9,366	0.01%
2020/05/14	5	34.26	3	34.35	33.70	2	9,582	0.02%
2020/05/13	5	34.05	29	33.85	34.40	-24	9,598	-0.25%
2020/05/12	1	33.40	2	33.70	33.40	-1	9,448	-0.01%
2020/05/11	22	33.13	4	33.13	33.05	18	9,464	0.19%
2020/05/08	28	33.35	28	33.24	32.70	0	9,395	0.00%
2020/05/07	6	32.75	2	32.90	32.70	4	9,277	0.04%
2020/05/05	7	32.84	10	32.88	32.55	-3	9,207	-0.03%
2020/05/04	2	32.33	5	32.67	32.85	-3	9,141	-0.03%
2020/04/30	15	32.37	6	32.08	32.70	9	8,989	0.10%
2020/04/29	3	30.98	3	31.05	30.90	0	8,825	0.00%
2020/04/28	3	31.02	3	30.95	30.95	0	8,819	0.00%
2020/04/27	5	30.50	6	30.24	30.70	-1	8,850	-0.01%
2020/04/23	1	29.35	1	29.75	29.30	0	8,710	0.00%
2020/04/22	0	0.00	1	28.40	29.05	-1	8,702	-0.01%
2020/04/21	7	29.41	3	29.55	28.75	4	8,808	0.05%
2020/04/20	0	0.00	5	29.15	29.00	-5	8,715	-0.06%
2020/04/16	0	0.00	8	28.87	29.10	-8	8,703	-0.09%
2020/04/15	23	29.18	6	29.19	29.05	17	8,664	0.20%
2020/04/14	0	0.00	1	28.65	28.65	-1	8,655	-0.01%
2020/04/13	0	0.00	0.9	28.15	28.00	-0.9	8,677	-0.01%
2020/04/10	0	0.00	10	28.30	28.30	-10	8,761	-0.11%
2020/04/09	6	28.46	0	0.00	28.45	6	9,015	0.07%
2020/04/08	6	27.85	10	28.13	28.90	-4	9,001	-0.04%
2020/04/07	0	0.00	4	27.45	27.30	-4	8,905	-0.04%
2020/04/06	5	26.55	3	26.35	26.60	2	9,145	0.02%
2020/04/01	1	25.90	1	25.95	26.15	0	9,526	0.00%
2020/03/30	1	24.70	1	25.25	25.70	0	9,638	0.00%
2020/03/27	1	25.60	1	26.80	25.60	0	9,646	0.00%
2020/03/26	1	25.85	2	25.80	26.05	-1	9,570	-0.01%
2020/03/25	1	26.10	8	25.71	26.00	-7	9,519	-0.07%
2020/03/24	1	23.70	1	24.15	23.90	0	9,452	0.00%
2020/03/23	2	23.23	1	22.85	22.60	1	9,873	0.01%
2020/03/20	18	23.98	16	23.81	24.30	2	10,014	0.02%
2020/03/19	7	22.89	23	23.00	22.55	-16	10,038	-0.16%
2020/03/18	16	25.66	25	25.99	25.05	-9	10,011	-0.09%
2020/03/17	38	25.34	7	25.78	25.05	31	10,270	0.30%
2020/03/16	3	28.15	4	27.81	26.45	-1	10,196	-0.01%
2020/03/13	12	27.20	18	27.33	27.90	-6	10,206	-0.06%
2020/03/12	2	30.10	2	30.40	30.20	0	10,016	0.00%
2020/03/11	0	0.00	1	32.40	32.40	-1	10,010	-0.01%
2020/03/10	12	32.61	10	32.88	33.05	2	10,412	0.02%
2020/03/09	0	0.00	2	33.00	33.00	-2	10,701	-0.02%
2020/03/06	5	34.75	5	34.80	34.75	0	10,583	0.00%
2020/03/05	5	35.52	5	35.64	35.20	0	10,574	0.00%
2020/03/04	2	35.10	2	35.35	34.85	0	10,516	0.00%
2020/03/03	11	35.32	10	35.58	35.15	1	10,472	0.01%
2020/03/02	17	34.78	9	35.37	35.50	8	10,424	0.08%
2020/02/27	5	35.62	7	35.77	34.15	-2	10,167	-0.02%
2020/02/26	15	35.68	18	35.79	36.00	-3	9,735	-0.03%
2020/02/25	1	35.10	1	35.10	35.15	0	9,448	0.00%
2020/02/24	10	35.10	0	0.00	35.00	10	9,393	0.11%
2020/02/21	16	35.25	17	35.23	35.40	-1	9,348	-0.01%
2020/02/20	5	35.26	4	35.00	35.00	1	9,230	0.01%
2020/02/19	7	35.07	9	35.16	35.30	-2	9,113	-0.02%
2020/02/18	1	34.50	1	34.70	34.65	0	8,882	0.00%
2020/02/17	18	35.01	28	35.05	34.65	-10	8,773	-0.11%
2020/02/14	18	34.13	6	34.15	34.00	12	8,475	0.14%
2020/02/13	0	0.00	15	33.77	33.50	-15	8,308	-0.18%
2020/02/12	26	32.93	12	33.51	33.60	14	8,348	0.17%
2020/02/07	0	0.00	5	32.00	31.85	-5	8,493	-0.06%
2020/02/06	2	32.38	1	32.40	32.40	1	8,669	0.01%
2020/02/05	0	0.00	1	31.80	31.80	-1	8,800	-0.01%
2020/02/04	0	0.00	1	31.95	32.10	-1	8,800	-0.01%
2020/02/03	3	30.48	15	31.02	31.20	-12	8,871	-0.14%
2020/01/31	0	0.00	12	32.17	32.50	-12	8,827	-0.14%
2020/01/30	6	32.30	4	32.25	32.25	2	9,107	0.02%
2020/01/20	2	35.75	3	35.80	35.80	-1	9,084	-0.01%
2020/01/17	0	0.00	3	35.50	35.45	-3	9,265	-0.03%
2020/01/16	7	35.54	6	35.55	35.45	1	9,526	0.01%
2020/01/15	17	35.86	9	35.95	35.55	8	9,835	0.08%
2020/01/14	6	35.58	0	0.00	35.40	6	9,947	0.06%
2020/01/13	0	0.00	4	34.83	35.15	-4	10,704	-0.04%
2020/01/10	0	0.00	5	34.15	34.15	-5	11,060	-0.05%
2020/01/09	12	34.45	4	34.40	34.30	8	11,048	0.07%
2020/01/07	1	34.80	0	0.00	34.80	1	11,090	0.01%
2020/01/06	1	35.40	0	0.00	35.20	1	11,228	0.01%
2020/01/03	8	36.96	10	36.84	36.25	-2	11,149	-0.02%
2020/01/02	20	36.88	11	36.75	36.90	9	10,906	0.08%
2019/12/31	8	36.69	15	36.45	36.35	-7	10,825	-0.06%
2019/12/30	13	37.31	5	37.45	37.10	8	10,750	0.07%
2019/12/27	5	36.95	31	36.90	37.30	-26	10,473	-0.25%
2019/12/25	25	36.48	30	36.45	36.10	-5	10,177	-0.05%
2019/12/24	0	0.00	4	35.80	35.80	-4	10,039	-0.04%
2019/12/23	2	36.30	1	36.00	36.10	1	10,132	0.01%
2019/12/20	0	0.00	2	36.15	35.90	-2	10,247	-0.02%
2019/12/19	2	35.85	0	0.00	35.90	2	10,473	0.02%
2019/12/18	132	36.91	222	36.94	36.30	-90	10,454	-0.86%	大買/大賣/
2019/12/17	98	36.51	1	36.50	36.60	97	10,055	0.96%
2019/12/16	3	36.30	7	36.42	36.05	-4	10,068	-0.04%
2019/12/13	0	0.00	2	35.95	35.60	-2	9,918	-0.02%
2019/12/12	15	35.85	21	36.35	35.50	-6	9,803	-0.06%
2019/12/10	5	35.80	5	35.79	35.75	0	9,363	0.00%
2019/12/09	4	35.68	0	0.00	35.30	4	9,240	0.04%
2019/12/06	15	35.59	3	35.60	35.55	12	9,233	0.13%
2019/12/05	18	35.73	31	35.72	35.25	-13	9,090	-0.14%
2019/12/04	20	34.70	35	34.63	34.85	-15	8,701	-0.17%
2019/12/03	5	33.15	1	33.20	33.10	4	8,310	0.05%
2019/12/02	1	33.50	3	33.23	33.05	-2	8,328	-0.02%
2019/11/29	1	33.50	0	0.00	33.45	1	8,386	0.01%
2019/11/27	1	33.95	1	34.15	34.10	0	8,529	0.00%
2019/11/22	0	0.00	10	33.25	33.05	-10	8,719	-0.11%
2019/11/21	0	0.00	58	33.14	33.25	-58	8,766	-0.66%
2019/11/20	1	33.55	0	0.00	33.15	1	8,779	0.01%
2019/11/18	0	0.00	5	33.20	33.35	-5	8,874	-0.06%
2019/11/15	10	33.08	5	33.10	33.00	5	8,970	0.06%
2019/11/14	3	33.00	2	32.90	33.00	1	9,074	0.01%
2019/11/11	6	33.15	4	33.05	33.00	2	9,114	0.02%
2019/11/08	3	34.68	9	34.30	34.30	-6	9,043	-0.07%
2019/11/06	19	36.19	19	36.11	35.75	0	9,078	0.00%
2019/11/05	10	36.20	12	36.44	36.00	-2	8,993	-0.02%
2019/11/04	25	36.04	116	35.86	35.80	-91	8,863	-1.03%	大賣/
2019/11/01	2	35.10	4	35.55	35.70	-2	8,740	-0.02%
2019/10/31	12	35.79	2	35.85	35.05	10	8,780	0.11%
2019/10/30	2	35.73	0	0.00	35.80	2	8,690	0.02%
2019/10/29	27	36.37	43	36.46	36.05	-16	8,683	-0.18%
2019/10/28	2	35.65	0	35.65	35.60	2	8,555	0.02%
2019/10/25	44	36.26	21	36.65	35.50	23	8,580	0.27%
2019/10/24	32	36.51	39	36.58	36.70	-7	8,427	-0.08%
2019/10/23	21	36.36	27	36.55	36.35	-6	8,296	-0.07%
2019/10/22	10	36.30	1	36.15	36.15	9	8,261	0.11%
2019/10/21	9	36.41	21	36.35	36.30	-12	8,106	-0.15%
2019/10/18	50	34.08	68	34.09	34.80	-18	7,458	-0.24%
2019/10/16	12	33.17	0	0.00	33.20	12	7,345	0.16%
2019/10/15	27	33.83	22	33.85	33.40	5	7,326	0.07%
2019/10/14	62	33.77	62	34.04	33.75	0	7,233	0.00%
2019/10/09	1	32.65	1	32.75	32.70	0	7,081	0.00%
2019/10/08	2	32.78	2	32.95	32.90	0	7,118	0.00%
2019/10/07	1	33.45	30	33.55	33.45	-29	7,175	-0.40%
2019/10/04	100	33.85	1	34.30	33.85	99	7,280	1.36%
2019/10/03	6	33.64	10	33.73	34.10	-4	7,323	-0.05%
2019/10/02	11	33.83	2	33.98	33.90	9	7,419	0.12%
2019/10/01	11	34.29	0	0.00	34.60	11	7,428	0.15%
2019/09/26	0	0.00	4	34.64	34.10	-4	7,535	-0.05%
2019/09/25	10	34.15	5	34.12	34.50	5	7,686	0.07%
2019/09/24	23	34.45	23	34.25	34.15	0	7,755	0.00%
2019/09/23	2	33.55	2	33.60	33.75	0	7,525	0.00%
2019/09/20	15	33.56	0	0.00	33.45	15	7,554	0.20%
2019/09/19	16	33.37	18	33.44	33.50	-2	7,653	-0.03%
2019/09/18	0	0.00	6	32.61	32.55	-6	7,571	-0.08%
2019/09/17	0	0.00	10	32.40	32.50	-10	7,640	-0.13%
2019/09/16	0	0.00	5.5	32.21	32.20	-5.5	7,696	-0.07%
2019/09/06	16	33.19	11	33.18	32.90	5	8,430	0.06%
2019/09/05	0	0.00	8	32.83	32.90	-8	8,426	-0.09%
2019/09/03	2	32.88	1	33.05	32.50	1	8,754	0.01%
2019/09/02	1	32.70	1	32.50	32.70	0	8,710	0.00%
2019/08/30	0	0.00	5	32.65	32.10	-5	8,713	-0.06%
2019/08/29	7	32.38	1	32.15	32.30	6	8,640	0.07%
2019/08/28	14	32.07	14	32.24	32.55	0	8,568	0.00%
2019/08/27	1	31.65	2	31.88	31.40	-1	8,406	-0.01%
2019/08/26	5	31.60	3	31.62	31.50	2	8,466	0.02%
2019/08/23	3	32.20	2	32.30	32.40	1	8,468	0.01%
2019/08/22	1	32.90	0	0.00	32.40	1	8,490	0.01%
2019/08/21	2	33.05	2	32.70	32.70	0	8,500	0.00%
2019/08/20	5	32.85	0	0.00	32.90	5	8,487	0.06%
2019/08/19	1	33.25	11	33.65	33.40	-10	8,459	-0.12%
2019/08/16	2	32.35	26	32.05	32.50	-24	8,412	-0.29%
2019/08/15	0	0.00	1	31.45	31.85	-1	8,490	-0.01%
2019/08/14	7	33.03	1	33.10	32.50	6	8,552	0.07%
2019/08/13	26	32.60	0	0.00	32.50	26	8,640	0.30%
2019/08/12	10	32.44	11	32.52	32.45	-1	8,721	-0.01%
2019/08/08	13	33.06	8	33.29	32.85	5	8,736	0.06%
2019/08/07	6	33.73	4	33.20	33.20	2	8,803	0.02%
2019/08/06	2	33.03	1	34.20	34.15	1	8,983	0.01%
2019/08/02	5	34.51	0	0.00	34.55	5	9,570	0.05%
2019/08/01	5	35.86	4	35.75	35.75	1	9,723	0.01%
2019/07/31	1	35.65	0	0.00	36.20	1	9,932	0.01%
2019/07/30	10	36.00	7	35.76	35.60	3	9,958	0.03%
2019/07/29	11	37.18	4	37.23	37.05	7	9,899	0.07%
2019/07/26	0	0.00	63	36.82	37.00	-63	9,916	-0.64%
2019/07/25	4	36.69	5	36.86	36.90	-1	9,947	-0.01%
2019/07/24	24	36.84	25	37.01	36.80	-1	10,024	-0.01%
2019/07/23	4	36.58	0	0.00	36.10	4	10,242	0.04%
2019/07/22	17	36.44	3	36.43	36.50	14	10,750	0.13%
2019/07/19	45	36.00	9	35.92	36.05	36	11,077	0.32%
2019/07/18	30	35.13	0	34.80	34.50	30	11,053	0.27%
2019/07/17	0	0.00	2	35.55	35.65	-2	11,077	-0.02%
2019/07/16	0	0.00	0.5	35.90	35.90	-0.5	11,708	0.00%
2019/07/15	5	35.70	1	35.85	35.70	4	11,875	0.03%
2019/07/12	2	35.73	2	35.90	35.40	0	12,082	0.00%
2019/07/11	7	35.70	3	35.72	35.60	4	12,129	0.03%
2019/07/10	3	37.63	0	0.00	37.60	3	12,100	0.02%
2019/07/09	4	37.66	0	0.00	37.40	4	12,054	0.03%
2019/07/08	5	38.00	4	38.15	38.05	1	12,117	0.01%
2019/07/05	0	0.00	13	37.53	37.80	-13	12,158	-0.11%
2019/07/04	1	37.60	5	37.20	37.55	-4	12,166	-0.03%
2019/07/03	5	36.72	0	0.00	36.90	5	12,483	0.04%
2019/07/02	8	37.04	7	36.94	37.10	1	12,517	0.01%
2019/07/01	1	36.45	15	35.99	36.45	-14	12,550	-0.11%
2019/06/27	3	35.08	1	34.85	35.15	2	13,119	0.02%
2019/06/26	6	34.48	5	34.47	34.70	1	13,074	0.01%
2019/06/25	2	35.48	1	35.55	35.30	1	13,030	0.01%
2019/06/24	6	35.55	1	35.50	36.00	5	12,960	0.04%
2019/06/21	1	35.20	0	0.00	35.05	1	12,923	0.01%
2019/06/20	1	36.15	5	35.92	35.70	-4	12,880	-0.03%
2019/06/19	1	35.40	1	35.85	35.55	0	12,826	0.00%
2019/06/18	1	34.90	0	0.00	35.05	1	12,825	0.01%
2019/06/17	17	35.48	22	35.66	35.50	-5	12,844	-0.04%
2019/06/14	3	34.92	3	34.97	34.40	0	12,517	0.00%
2019/06/13	1	34.30	0	0.00	34.25	1	12,543	0.01%
2019/06/12	4	35.05	12	34.91	34.60	-8	12,564	-0.06%
2019/06/11	3	33.85	2	33.95	34.05	1	12,406	0.01%
2019/06/05	4	33.93	6	34.08	33.10	-2	12,542	-0.02%
2019/06/04	1	33.20	1	33.45	33.50	0	12,606	0.00%
2019/06/03	0	0.00	10	32.93	33.25	-10	12,833	-0.08%
2019/05/31	1	33.40	3	33.85	33.50	-2	13,007	-0.02%
2019/05/30	4	32.80	0	0.00	33.15	4	13,059	0.03%
2019/05/29	1	32.50	3	32.37	32.30	-2	13,289	-0.02%
2019/05/28	3	32.73	3	32.88	32.95	0	13,695	0.00%
2019/05/27	3	32.92	202	33.03	32.90	-199	14,182	-1.40%	大賣/鉅額交易
2019/05/24	14	33.31	2	33.65	33.05	12	14,485	0.08%
2019/05/23	104	33.30	2	33.13	33.30	102	14,617	0.70%	大買/鉅額交易
2019/05/22	107	34.49	10	34.47	33.90	97	14,824	0.65%	大買/
2019/05/21	2	33.20	6	32.93	33.90	-4	15,197	-0.03%
2019/05/20	3	32.97	4	33.38	33.05	-1	15,278	-0.01%
2019/05/17	20	34.05	4	34.61	33.80	16	15,570	0.10%
2019/05/16	4	34.70	10	33.90	33.80	-6	15,910	-0.04%
2019/05/15	11	35.11	13	35.21	34.90	-2	16,886	-0.01%
2019/05/14	33	33.93	30	34.13	35.25	3	17,494	0.02%
2019/05/13	4	34.40	10	35.40	33.80	-6	17,719	-0.03%
2019/05/10	10	37.62	5	38.06	36.60	5	17,580	0.03%
2019/05/09	3	37.95	12	38.04	37.25	-9	17,423	-0.05%
2019/05/08	18	38.79	7	38.94	38.90	11	17,313	0.06%
2019/05/07	1	38.35	7	38.59	38.40	-6	17,407	-0.03%
2019/05/06	4	38.20	7	38.23	38.15	-3	17,976	-0.02%
2019/05/03	5	39.26	14	39.19	39.35	-9	17,943	-0.05%
2019/05/02	1	39.10	2	39.23	38.90	-1	17,968	-0.01%
2019/04/30	16	38.27	114	38.13	39.05	-98	18,100	-0.54%	大賣/
2019/04/29	42	39.40	38	39.52	38.55	4	17,988	0.02%
2019/04/26	31	40.89	57	40.86	41.15	-26	17,730	-0.15%
2019/04/25	14	40.41	21	40.36	40.55	-7	17,250	-0.04%
2019/04/24	6	39.50	2	39.95	39.40	4	16,889	0.02%
2019/04/23	0	0.00	1	38.90	39.00	-1	16,911	-0.01%
2019/04/22	139	40.40	40	40.33	39.25	99	17,008	0.58%	大買/
2019/04/19	27	38.55	10	38.69	39.00	17	16,563	0.10%
2019/04/18	46	38.93	39	38.59	37.85	7	16,598	0.04%
2019/04/17	5	38.35	0	0.00	38.25	5	16,622	0.03%
2019/04/12	0	0.00	2	37.78	37.25	-2	17,317	-0.01%
2019/04/11	1	38.25	17	38.60	38.10	-16	17,415	-0.09%
2019/04/10	21	39.58	1	39.25	39.35	20	17,356	0.12%
2019/04/09	56	40.20	75	40.26	39.60	-19	17,404	-0.11%
2019/04/08	3	39.67	32	39.52	39.30	-29	17,317	-0.17%
2019/04/03	7	39.50	7	39.52	39.20	0	17,378	0.00%
2019/04/02	50	39.26	16	38.44	39.45	34	17,400	0.20%
2019/04/01	22	37.98	23	38.02	37.90	-1	17,263	-0.01%
2019/03/28	12.1	37.13	13	37.16	36.55	-0.9	17,823	-0.01%
2019/03/27	1.2	36.84	0	0.00	36.80	1.2	18,695	0.01%
2019/03/26	0.2	36.90	0	0.00	36.90	0.2	19,704	0.00%
2019/03/25	2	36.30	1	36.45	36.70	1	20,382	0.00%
2019/03/22	0	0.00	3	37.23	37.10	-3	20,597	-0.01%
2019/03/21	0	0.00	1	36.85	36.75	-1	20,876	0.00%
2019/03/20	8.2	37.11	11	37.10	37.10	-2.8	21,208	-0.01%
2019/03/19	8	36.60	10	36.73	36.45	-2	21,697	-0.01%
2019/03/18	3	36.25	0	0.00	36.25	3	22,043	0.01%
2019/03/15	15	37.06	21	37.13	36.70	-6	22,301	-0.03%
2019/03/14	10	36.79	13	36.79	36.45	-3	22,583	-0.01%
2019/03/13	8	37.21	6	37.08	37.10	2	23,091	0.01%
2019/03/12	24	37.59	9	37.92	37.35	15	23,411	0.06%
2019/03/11	2	37.35	5	37.44	37.30	-3	23,766	-0.01%
2019/03/08	12	36.58	10	36.89	37.25	2	24,548	0.01%
2019/03/07	11	38.32	24	37.58	37.05	-13	25,184	-0.05%
2019/03/06	10	39.04	24	39.08	38.65	-14	26,262	-0.05%
2019/03/05	5	39.04	5	38.64	38.60	0	27,112	0.00%
2019/03/04	16	39.55	4	39.80	38.95	12	28,054	0.04%
2019/02/27	20	39.05	22	39.49	39.50	-2	28,110	-0.01%
2019/02/26	54	38.62	67	39.06	38.60	-13	28,202	-0.05%
2019/02/25	36	38.00	35	38.03	37.80	1	28,383	0.00%
2019/02/22	17	39.07	4	39.45	38.75	13	29,437	0.04%
2019/02/21	29	39.19	13	39.03	39.40	16	29,463	0.05%
2019/02/20	64	40.00	41	40.49	39.50	23	29,489	0.08%
2019/02/19	4	39.35	1	38.90	39.50	3	29,660	0.01%
2019/02/18	15	39.99	14	39.64	39.20	1	30,192	0.00%
2019/02/15	11	38.95	14	39.59	38.80	-3	30,612	-0.01%
2019/02/14	23	40.01	21	39.97	39.80	2	30,775	0.01%
2019/02/13	18	37.73	24	38.47	38.75	-6	30,306	-0.02%
2019/02/12	19	35.27	29	35.19	35.25	-10	30,182	-0.03%
2019/02/11	22	34.36	16	34.29	34.35	6	31,029	0.02%
2019/01/30	4	33.85	5	33.93	33.40	-1	31,892	0.00%
2019/01/29	4	33.30	3	33.37	33.40	1	32,202	0.00%
2019/01/28	17	34.72	16	34.50	34.25	1	32,566	0.00%
2019/01/25	44	34.08	111	34.06	34.30	-67	33,389	-0.20%	大賣/
2019/01/24	1	32.70	2	32.70	32.65	-1	34,287	0.00%
2019/01/23	1	32.05	1	32.35	32.25	0	34,578	0.00%
2019/01/22	2	32.50	3	32.50	32.60	-1	34,995	0.00%
2019/01/21	2	32.42	22	32.13	32.20	-20	35,430	-0.06%
2019/01/18	16	31.34	3	31.43	32.20	13	35,828	0.04%
2019/01/17	1	32.95	11	32.27	32.00	-10	36,054	-0.03%
2019/01/16	20	32.70	0	0.00	32.60	20	36,365	0.05%
2019/01/15	7	32.23	17	32.09	32.05	-10	36,476	-0.03%
2019/01/14	29	32.33	21	32.01	31.85	8	36,612	0.02%
2019/01/11	12	33.67	23	33.82	32.95	-11	36,713	-0.03%
2019/01/10	57	33.80	66	33.68	33.40	-9	36,865	-0.02%
2019/01/09	33.1	33.98	18	33.79	33.40	15.1	37,074	0.04%
2019/01/08	0	0.00	5	33.40	33.35	-5	37,626	-0.01%
2019/01/07	20	33.01	16	33.44	33.55	4	37,762	0.01%
2019/01/04	43	30.34	207	30.77	31.50	-164	38,001	-0.43%	大賣/鉅額交易
2019/01/03	17	32.92	11	31.96	32.00	6	37,814	0.02%
2019/01/02	32	33.76	13	33.58	33.50	19	38,184	0.05%
2018/12/28	18	33.48	19	33.43	33.50	-1	38,634	0.00%
2018/12/27	116	34.04	118	34.12	33.50	-2	39,107	-0.01%	大買/大賣/
2018/12/26	21	33.91	32	33.95	32.50	-11	39,032	-0.03%
2018/12/25	10	32.87	9	32.94	33.40	1	39,341	0.00%
2018/12/24	37	33.82	24	34.15	34.40	13	39,312	0.03%
2018/12/22	69	34.35	4	34.35	34.65	65	39,298	0.17%
2018/12/21	81	34.24	60	34.46	35.45	21	39,507	0.05%
2018/12/20	48	34.14	37	33.67	33.60	11	39,119	0.03%
2018/12/19	9	36.37	4	36.65	35.20	5	38,481	0.01%
2018/12/18	98	39.61	55	39.76	37.60	43	38,498	0.11%
2018/12/17	9	40.38	22	40.77	40.50	-13	38,648	-0.03%
2018/12/14	74	41.40	35	41.50	40.70	39	38,836	0.10%
2018/12/13	46	42.02	46	42.10	42.30	0	38,818	0.00%
2018/12/12	83	42.05	150	42.12	41.85	-67	38,745	-0.17%	大賣/
2018/12/11	64	41.47	24	41.71	40.55	40	38,901	0.10%
2018/12/10	48	40.14	38	40.52	41.45	10	39,090	0.03%
2018/12/07	40	41.11	33	41.13	40.90	7	39,058	0.02%
2018/12/06	175	40.35	156	40.33	40.15	19	39,164	0.05%	大買/大賣/
2018/12/05	92	41.90	72	42.09	41.90	20	39,076	0.05%
2018/12/04	151	43.84	108	43.95	43.20	43	39,419	0.11%	大買/大賣/
2018/12/03	63	45.07	50	45.12	44.20	13	39,430	0.03%
2018/11/30	70	42.17	53	42.60	43.20	17	38,819	0.04%
2018/11/29	115	41.31	133	41.46	42.50	-18	38,225	-0.05%	大買/大賣/
2018/11/28	190	40.18	193	40.28	39.85	-3	37,146	-0.01%	大買/大賣/
2018/11/27	39	39.57	104	39.71	39.40	-65	36,504	-0.18%	大賣/
2018/11/26	47	37.96	178	38.02	38.20	-131	35,653	-0.37%	大賣/鉅額交易
2018/11/23	213	37.82	66	38.09	37.35	147	35,760	0.41%	大買/鉅額交易
2018/11/22	98	38.95	56	39.46	38.15	42	35,578	0.12%
2018/11/21	189	39.52	248	39.50	39.50	-59	35,256	-0.17%	大買/大賣/
2018/11/20	20	37.60	22	37.55	37.45	-2	34,251	-0.01%
2018/11/19	23	37.10	24	37.30	37.70	-1	34,401	0.00%
2018/11/16	64	37.77	40.2	37.83	36.75	23.8	34,265	0.07%
2018/11/15	51	36.61	70	36.97	37.70	-19	33,749	-0.06%
2018/11/14	21	37.54	15	37.69	37.00	6	33,259	0.02%
2018/11/13	33	36.72	43	37.31	38.35	-10	32,871	-0.03%
2018/11/12	30	36.99	44	37.28	37.80	-14	32,467	-0.04%
2018/11/09	77	36.52	115	36.58	37.00	-38	32,209	-0.12%	大賣/
2018/11/08	127	37.18	107	37.15	36.25	20	31,899	0.06%	大買/大賣/
2018/11/07	103	34.28	144	34.59	35.80	-41	31,002	-0.13%	大買/大賣/
2018/11/06	40	32.99	21	32.75	32.55	19	30,328	0.06%
2018/11/05	96	33.03	109	33.18	34.05	-13	30,079	-0.04%	大賣/
2018/11/02	121	33.14	109	33.58	33.30	12	29,779	0.04%	大買/大賣/
2018/11/01	245	32.85	369	33.04	32.75	-124	29,018	-0.43%	大買/大賣/鉅額交易
2018/10/31	46	30.60	68	31.08	31.40	-22	27,766	-0.08%
2018/10/30	54	28.33	33	28.35	28.55	21	27,535	0.08%
2018/10/29	45	27.40	53	27.31	28.65	-8	27,409	-0.03%
2018/10/26	88	26.93	76	27.55	26.05	12	27,322	0.04%
2018/10/25	99	26.83	82	26.71	26.55	17	27,120	0.06%
2018/10/24	125	30.43	59	30.26	29.50	66	26,849	0.25%	大買/
2018/10/23	78	32.27	5	32.02	31.35	73	26,639	0.27%
2018/10/22	26	32.00	99	32.39	33.10	-73	26,588	-0.27%
2018/10/19	58	31.71	104	31.72	32.35	-46	26,568	-0.17%	大賣/
2018/10/18	12	33.59	11	33.77	33.25	1	26,457	0.00%
2018/10/17	12	33.89	13	33.78	33.10	-1	26,349	0.00%
2018/10/16	79	34.06	81	34.23	33.25	-2	26,327	-0.01%
2018/10/15	17	31.87	16	32.10	32.00	1	26,269	0.00%
2018/10/12	43	32.30	42	32.18	31.85	1	26,475	0.00%
2018/10/11	25	32.05	9	32.06	31.80	16	26,210	0.06%
2018/10/09	29	35.47	38	35.90	35.30	-9	26,240	-0.03%
2018/10/08	59	37.09	22	35.66	35.15	37	26,051	0.14%
2018/10/05	99	37.58	72	37.97	36.80	27	25,907	0.10%
2018/10/04	12	40.43	52	40.33	40.00	-40	25,635	-0.16%
2018/10/03	44	41.81	197	40.64	40.40	-153	25,839	-0.59%	大賣/鉅額交易
2018/10/02	23	43.35	30.2	43.37	42.60	-7.2	26,084	-0.03%
2018/10/01	15	43.18	9	43.26	43.20	6	26,286	0.02%
2018/09/28	33	43.16	33	43.27	43.50	0	26,732	0.00%
2018/09/27	305	43.56	31	42.92	42.20	274	26,709	1.03%	大買/鉅額交易
2018/09/26	128	44.12	36	44.06	43.80	92	27,040	0.34%	大買/
2018/09/25	100	45.40	114	44.41	44.15	-14	26,956	-0.05%	大賣/
2018/09/21	138	43.70	130	41.96	43.85	8	26,206	0.03%	大買/大賣/
2018/09/20	95	40.94	69	41.42	40.75	26	25,600	0.10%
2018/09/19	113	41.46	111	41.48	40.20	2	25,686	0.01%	大買/大賣/
2018/09/18	5	41.53	6	41.43	40.95	-1	25,896	0.00%
2018/09/17	91	41.87	25	41.84	42.40	66	26,186	0.25%
2018/09/14	58	40.62	212	39.17	41.45	-154	25,773	-0.60%	大賣/鉅額交易
2018/09/13	91	38.71	93	39.32	37.70	-2	25,506	-0.01%
2018/09/12	36	38.82	29	38.65	38.65	7	25,568	0.03%
2018/09/11	50	39.07	105	38.74	39.60	-55	25,723	-0.21%	大賣/
2018/09/10	51	38.48	111	38.47	37.45	-60	25,491	-0.24%	大賣/
2018/09/07	26	42.95	29	43.91	41.50	-3	25,119	-0.01%
2018/09/06	12	44.62	13	44.77	44.00	-1	25,060	0.00%
2018/09/05	26	44.48	36	44.29	44.55	-10	25,627	-0.04%
2018/09/04	28	43.89	28	44.06	43.85	0	27,102	0.00%
2018/09/03	32	45.08	35	44.09	43.55	-3	27,874	-0.01%
2018/08/31	52	46.33	47.1	46.54	47.25	4.9	28,015	0.02%
2018/08/30	20	48.21	7	48.79	47.50	13	28,162	0.05%
2018/08/29	19	46.75	18	46.82	47.60	1	28,205	0.00%
2018/08/28	41	47.33	11	47.24	47.10	30	28,746	0.10%
2018/08/27	13	45.06	22	45.35	47.20	-9	28,901	-0.03%
2018/08/24	25	44.33	13	44.95	42.95	12	29,383	0.04%
2018/08/23	3	46.67	1	47.40	46.40	2	30,829	0.01%
2018/08/22	3	47.13	3	47.38	47.10	0	31,632	0.00%
2018/08/21	16	47.49	11	47.58	47.00	5	33,184	0.02%
2018/08/20	41	47.46	19	47.15	47.00	22	34,269	0.06%
2018/08/17	15	51.38	6	51.80	51.80	9	34,573	0.03%
2018/08/16	17	50.37	17	50.42	51.20	0	34,777	0.00%
2018/08/15	3	52.03	2	53.00	50.20	1	35,119	0.00%
2018/08/14	5	53.38	8	52.59	53.50	-3	35,718	-0.01%
2018/08/13	8	54.04	1	53.10	53.60	7	35,970	0.02%
2018/08/10	9	59.91	15	60.28	58.80	-6	36,641	-0.02%
2018/08/09	5	58.40	7	58.74	59.60	-2	38,103	-0.01%
2018/08/08	32	59.07	10	59.61	58.60	22	39,838	0.06%
2018/08/07	26	59.46	31	59.60	59.50	-5	40,602	-0.01%
2018/08/06	7	57.37	4	57.45	58.30	3	41,808	0.01%
2018/08/03	10	56.27	11	56.52	57.80	-1	42,958	0.00%
2018/08/02	14	59.24	13	59.26	56.50	1	43,259	0.00%
2018/08/01	7	61.89	6	61.88	61.80	1	43,841	0.00%
2018/07/31	3	61.00	5	61.72	63.00	-2	45,167	0.00%
2018/07/30	28	63.39	7	63.27	61.80	21	45,338	0.05%
2018/07/27	18	63.65	20	63.84	64.60	-2	45,469	0.00%
2018/07/26	22	63.66	17	63.93	63.30	5	45,878	0.01%
2018/07/25	4	63.40	5.3	63.67	63.00	-1.3	46,171	0.00%
2018/07/24	13	62.82	12	63.23	62.90	1	46,194	0.00%
2018/07/23	20	60.60	20	61.26	62.80	0	46,073	0.00%
2018/07/20	30	63.95	27	65.14	62.40	3	46,066	0.01%
2018/07/19	24	63.80	46	63.79	64.00	-22	45,727	-0.05%
2018/07/18	25	62.43	14	63.24	61.50	11	46,120	0.02%
2018/07/17	15	63.83	14	63.98	62.60	1	46,538	0.00%
2018/07/16	45	63.50	46	63.77	64.30	-1	47,402	0.00%
2018/07/13	21	63.64	19	63.82	62.30	2	48,285	0.00%
2018/07/12	30	62.48	18	62.29	62.10	12	47,998	0.03%
2018/07/11	39	61.36	24.2	61.88	62.00	14.8	47,915	0.03%
2018/07/10	43	60.71	68.1	61.46	62.40	-25.1	47,730	-0.05%
2018/07/09	15	58.23	14.3	58.20	57.80	0.7	47,682	0.00%
2018/07/06	30.8	56.20	44	56.69	58.70	-13.2	47,345	-0.03%
2018/07/05	26	53.84	27	54.63	53.90	-1	46,923	0.00%
2018/07/04	53	55.14	37	55.48	53.00	16	46,768	0.03%
2018/07/03	6	59.48	81	58.81	58.10	-75	46,387	-0.16%
2018/07/02	23	60.66	3	60.87	59.10	20	46,387	0.04%
2018/06/29	5	60.84	9	61.32	62.30	-4	46,271	-0.01%
2018/06/28	25	61.62	24.7	62.01	60.80	0.3	46,268	0.00%
2018/06/27	26	60.59	46	60.52	61.60	-20	45,965	-0.04%
2018/06/26	60	60.46	33	60.47	60.70	27	45,735	0.06%
2018/06/25	8	59.16	8	58.38	57.60	0	45,247	0.00%
2018/06/22	7	60.43	13.9	60.49	59.70	-6.9	45,234	-0.02%
2018/06/21	14	62.29	22.1	62.66	62.50	-8.1	45,060	-0.02%
2018/06/20	44	62.36	14.1	62.32	60.60	29.9	44,997	0.07%
2018/06/19	44	65.38	15	65.37	64.50	29	44,847	0.06%
2018/06/15	35	67.44	15	67.87	66.60	20	44,751	0.04%
2018/06/14	156	67.44	156	67.70	68.10	0	44,648	0.00%	大買/大賣/
2018/06/13	121	67.43	105	69.82	67.00	16	44,859	0.04%	大買/大賣/
2018/06/12	218	73.18	256	73.14	70.00	-38	44,681	-0.09%	大買/大賣/
2018/06/11	132	66.79	94.4	66.97	69.70	37.6	43,257	0.09%	大買/
2018/06/08	40	62.90	73.1	62.92	63.40	-33.1	42,538	-0.08%
2018/06/07	19	65.91	30	66.20	65.00	-11	42,363	-0.03%
2018/06/06	18	65.16	15	65.23	66.00	3	42,989	0.01%
2018/06/05	47	65.77	74	65.61	63.70	-27	43,474	-0.06%
2018/06/04	62.4	66.95	36	67.41	67.30	26.4	42,688	0.06%
2018/06/01	90	69.04	55	68.50	67.10	35	42,378	0.08%
2018/05/31	79	70.62	99	71.26	69.90	-20	41,822	-0.05%
2018/05/30	86	66.83	70	67.10	67.80	16	40,393	0.04%
2018/05/29	142	67.31	141	67.59	66.40	1	39,562	0.00%	大買/大賣/
2018/05/28	80	63.23	102	64.13	64.80	-22	37,968	-0.06%	大賣/
2018/05/25	75	60.69	85	60.73	60.50	-10	36,847	-0.03%
2018/05/24	29	59.07	37	59.30	59.30	-8	36,381	-0.02%
2018/05/23	52	59.18	43	59.12	58.90	9	36,141	0.02%
2018/05/22	85	61.25	217	62.40	58.50	-132	35,613	-0.37%	大賣/鉅額交易
2018/05/21	319	62.76	87	63.35	62.60	232	34,997	0.66%	大買/鉅額交易
2018/05/18	113	62.03	501	61.64	63.20	-388	34,507	-1.12%	大買/大賣/鉅額交易
2018/05/17	538	61.48	86	62.86	61.20	452	33,760	1.34%	大買/鉅額交易
2018/05/16	115	61.66	251	60.86	62.00	-136	32,460	-0.42%	大買/大賣/鉅額交易
2018/05/15	195	57.56	215	58.39	57.30	-20	31,009	-0.06%	大買/大賣/
2018/05/14	241	57.32	207	56.12	58.10	34	30,392	0.11%	大買/大賣/
2018/05/11	152	53.99	309	55.11	52.90	-157	29,133	-0.54%	大買/大賣/鉅額交易
2018/05/10	94	52.79	304	52.90	53.50	-210	27,993	-0.75%	大賣/鉅額交易
2018/05/09	462	52.68	22	53.32	52.50	440	27,547	1.60%	大買/鉅額交易
2018/05/08	871	53.22	192	53.17	53.80	679	26,881	2.53%	大買/大賣/鉅額交易
2018/05/07	17	48.18	105	48.98	50.00	-88	25,652	-0.34%	大賣/
2018/05/04	77	48.05	18	47.83	47.25	59	25,600	0.23%
2018/05/03	38	49.22	72	49.80	48.75	-34	25,913	-0.13%
2018/05/02	57	48.22	196	48.68	48.90	-139	25,992	-0.53%	大賣/鉅額交易
2018/04/30	39	47.24	44	46.96	46.80	-5	26,032	-0.02%
2018/04/27	46	46.41	22	46.71	46.50	24	27,327	0.09%
2018/04/26	89	46.59	43	48.31	45.90	46	28,276	0.16%
2018/04/25	78	46.85	65	47.05	47.60	13	28,445	0.05%
2018/04/24	213	48.95	112	48.88	46.25	101	29,126	0.35%	大買/大賣/鉅額交易
2018/04/23	105	50.15	69	50.60	48.80	36	28,557	0.13%	大買/
2018/04/20	226	49.11	305	49.19	48.70	-79	28,578	-0.28%	大買/大賣/
2018/04/19	187	48.59	61	47.56	49.10	126	27,712	0.45%	大買/鉅額交易
2018/04/18	2	45.03	7	44.49	44.65	-5	26,756	-0.02%
2018/04/17	44	45.77	41	45.26	44.05	3	26,930	0.01%
2018/04/16	44	45.99	83	45.84	45.50	-39	27,170	-0.14%
2018/04/13	91	45.80	76	46.39	45.65	15	27,575	0.05%
2018/04/12	47	44.62	44	44.91	44.90	3	27,359	0.01%
2018/04/11	38	45.50	32	46.07	45.05	6	28,225	0.02%
2018/04/10	55	44.61	33	44.53	44.60	22	28,851	0.08%
2018/04/09	50	44.27	45	44.45	43.80	5	29,531	0.02%
2018/04/03	29	43.66	44	43.99	44.25	-15	29,498	-0.05%
2018/04/02	28	43.61	8	43.71	43.05	20	29,804	0.07%
2018/03/31	29	43.80	67	44.56	44.00	-38	29,953	-0.13%
2018/03/30	44	44.79	51	46.03	44.70	-7	30,304	-0.02%
2018/03/29	105	46.24	46	47.04	45.50	59	30,876	0.19%	大買/
2018/03/28	5	46.08	4	45.88	45.80	1	30,715	0.00%
2018/03/27	21	47.06	40	47.16	47.15	-19	30,879	-0.06%
2018/03/26	4	45.64	1	45.65	45.75	3	31,408	0.01%
2018/03/23	35	45.41	15	45.44	45.00	20	31,596	0.06%
2018/03/22	154	48.10	152	48.18	47.05	2	31,550	0.01%	大買/大賣/
2018/03/21	11	47.56	75	47.88	47.00	-64	31,458	-0.20%
2018/03/20	13	47.18	47	47.06	47.25	-34	31,677	-0.11%
2018/03/19	90	48.32	112	48.54	47.65	-22	31,851	-0.07%	大賣/
2018/03/16	48	48.28	80	48.50	47.20	-32	31,592	-0.10%
2018/03/15	36	46.78	11	46.70	47.00	25	31,638	0.08%
2018/03/14	68	47.80	25	47.18	46.90	43	31,960	0.13%
2018/03/13	56	48.14	204	48.34	48.55	-148	32,804	-0.45%	大賣/鉅額交易
2018/03/12	227	47.85	11	48.15	47.75	216	33,151	0.65%	大買/鉅額交易
2018/03/09	53	45.33	380	46.25	47.50	-327	33,111	-0.99%	大賣/鉅額交易
2018/03/08	11	43.13	12	43.14	43.20	-1	33,139	0.00%
2018/03/07	16	42.17	14	42.44	42.70	2	33,542	0.01%
2018/03/06	12	42.23	17	42.70	42.40	-5	33,993	-0.01%
2018/03/05	16	42.29	10	42.06	41.40	6	34,392	0.02%
2018/03/02	34	44.26	31	44.25	44.10	3	34,552	0.01%
2018/02/27	30	45.41	60	45.57	45.30	-30	35,753	-0.08%
2018/02/26	12	45.69	61	45.56	45.50	-49	36,140	-0.14%
2018/02/23	20	44.98	19	44.92	44.50	1	36,662	0.00%
2018/02/22	47	44.55	46	44.53	44.15	1	38,036	0.00%
2018/02/21	6	44.79	11	44.85	45.00	-5	39,623	-0.01%
2018/02/12	1	43.45	0	0.00	43.00	1	39,949	0.00%
2018/02/09	50	42.59	45	42.53	42.90	5	40,294	0.01%
2018/02/08	107	43.07	6	44.00	43.50	101	40,591	0.25%	大買/鉅額交易
2018/02/07	113	44.97	15	45.58	45.10	98	40,855	0.24%	大買/
2018/02/06	38	43.58	343	44.35	42.50	-305	41,706	-0.73%	大賣/鉅額交易
2018/02/05	27	46.06	26	46.34	47.20	1	43,336	0.00%
2018/02/02	4	46.98	3	47.02	47.20	1	44,680	0.00%
2018/02/01	220	48.51	12	49.12	48.00	208	46,364	0.45%	大買/鉅額交易
2018/01/31	155	47.13	55	47.51	48.00	100	47,867	0.21%	大買/
2018/01/30	80	49.56	235	49.89	48.60	-155	48,603	-0.32%	大賣/鉅額交易
2018/01/29	411	49.70	167	49.77	49.85	244	48,644	0.50%	大買/大賣/鉅額交易
2018/01/26	200	49.41	233	50.38	49.00	-33	48,988	-0.07%	大買/大賣/
2018/01/25	136	49.77	180	51.33	49.50	-44	48,892	-0.09%	大買/大賣/
2018/01/24	255	52.48	447	52.58	52.30	-192	48,813	-0.39%	大買/大賣/鉅額交易
2018/01/23	446	52.85	136	53.92	52.40	310	49,067	0.63%	大買/大賣/鉅額交易
2018/01/22	177	52.54	209.3	51.28	53.60	-32.3	48,434	-0.07%	大買/大賣/
2018/01/19	40	48.42	144	48.47	48.75	-104	49,111	-0.21%	大賣/鉅額交易
2018/01/18	111	48.20	205	48.14	47.90	-94	49,222	-0.19%	大買/大賣/
2018/01/17	69	47.28	45	47.18	46.90	24	49,485	0.05%
2018/01/16	76	47.71	48	47.67	47.05	28	50,360	0.06%
2018/01/15	108	46.24	88	46.52	47.00	20	51,050	0.04%	大買/
2018/01/12	26	46.47	217	46.83	45.90	-191	51,888	-0.37%	大賣/鉅額交易
2018/01/11	241	46.00	299	45.98	46.20	-58	52,157	-0.11%	大買/大賣/
2018/01/10	330	45.97	3	45.85	45.85	327	52,303	0.63%	大買/鉅額交易
2018/01/09	55	46.99	96	46.35	47.25	-41	52,530	-0.08%
2018/01/08	83	45.36	25	46.59	45.05	58	52,941	0.11%
2018/01/05	77	47.50	144	47.69	47.15	-67	53,817	-0.12%	大賣/
2018/01/04	43	44.97	33	45.00	46.50	10	54,411	0.02%
2018/01/03	36	44.03	323	43.54	43.95	-287	53,809	-0.53%	大賣/鉅額交易
2018/01/02	343	42.38	29	42.44	42.35	314	53,322	0.59%	大買/鉅額交易