合晶 (6182)-日盛-板橋券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.55
漲跌
--
漲幅
0.00%
成交量
1,198張
產業
上櫃半導體類股
1517人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－日盛-板橋券商分點個股進出

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

日盛-板橋券商分點個股進出
日盛-板橋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
2023/04/06	5	47.74	2	48.05	47.60	3	4,906	0.06%
2023/03/31	3	49.00	5	48.71	48.50	-2	4,867	-0.04%
2023/03/30	10	48.55	4	48.61	48.65	6	4,837	0.12%
2023/03/29	6	48.08	220	48.25	48.00	-214	4,819	-4.44%	大賣/鉅額交易
2023/03/28	86	48.73	65	48.10	48.10	21	4,807	0.44%
2023/03/27	88	48.93	92	48.48	48.90	-4	4,706	-0.08%
2023/03/24	7.5	49.32	3	49.32	49.35	4.5	4,633	0.10%
2023/03/23	44	49.05	52	49.22	49.55	-8	4,531	-0.18%
2023/03/22	23.1	48.48	28.2	48.80	48.90	-5.1	4,355	-0.12%
2023/03/21	35	48.16	85.3	48.11	47.70	-50.3	4,191	-1.20%
2023/03/20	6	47.07	14	47.16	47.20	-8	4,007	-0.20%
2023/03/17	5	46.90	8	46.66	46.20	-3	3,945	-0.08%
2023/03/16	20.4	46.40	13	46.47	46.45	7.4	3,860	0.19%
2023/03/15	3	45.62	6	46.13	45.95	-3	3,782	-0.08%
2023/03/14	0	0.00	5	44.15	44.90	-5	3,738	-0.13%
2023/03/13	12	44.80	1	44.55	44.75	11	3,733	0.29%
2023/03/10	9	45.98	9	46.19	45.40	0	3,731	0.00%
2023/03/09	85	46.49	13	46.62	46.20	72	3,782	1.90%
2023/03/08	2	46.43	6	46.70	46.90	-4	3,772	-0.11%
2023/03/07	2	46.23	2	46.23	46.10	0	3,742	0.00%
2023/03/06	1	46.05	6	46.08	46.05	-5	3,738	-0.13%
2023/03/03	3	44.93	0	0.00	45.00	3	3,738	0.08%
2023/03/02	1	45.00	0	0.00	44.75	1	3,832	0.03%
2023/03/01	0	44.85	3	44.70	45.10	-3	3,897	-0.08%
2023/02/24	2	44.75	0	0.00	44.90	2	3,889	0.05%
2023/02/23	2	45.35	1	45.30	45.35	1	3,899	0.03%
2023/02/22	1	44.85	0	0.00	45.15	1	3,948	0.03%
2023/02/21	0	0.00	1	45.85	45.85	-1	3,949	-0.03%
2023/02/20	201	46.37	1	46.40	46.35	200	4,028	4.97%	大買/鉅額交易
2023/02/17	1	46.00	1.2	46.25	46.25	-0.2	4,126	-0.01%
2023/02/16	3	45.70	3	46.25	46.45	0	4,165	0.00%
2023/02/15	0	0.00	8	44.70	45.05	-8	4,284	-0.19%
2023/02/14	6	45.48	72	45.07	45.05	-66	4,354	-1.52%
2023/02/10	3	46.63	10	45.99	45.70	-7	4,528	-0.15%
2023/02/09	2	46.78	9.3	46.87	46.65	-7.3	4,594	-0.16%
2023/02/08	4	46.76	12	46.30	46.15	-8	4,578	-0.17%
2023/02/07	1.3	46.12	9	45.42	46.20	-7.8	4,562	-0.17%
2023/02/06	6	44.88	7	45.23	44.70	-1	4,616	-0.02%
2023/02/02	12	46.18	9	46.09	46.10	3	4,610	0.07%
2023/02/01	0	0.00	16	45.45	45.50	-16	4,585	-0.35%
2023/01/31	6	44.64	15	44.67	44.85	-9	4,618	-0.19%
2023/01/30	7	43.96	12	43.38	44.50	-5	4,570	-0.11%
2023/01/16	1	42.20	0	0.00	42.20	1	4,562	0.02%
2023/01/13	4	42.33	1	42.75	41.80	3	4,593	0.07%
2023/01/12	8	42.77	1	42.60	42.55	7	4,600	0.15%
2023/01/11	7	43.43	1	43.55	43.40	6	4,613	0.13%
2023/01/10	3	43.58	2	43.80	43.90	1	4,666	0.02%
2023/01/09	14	44.09	11	43.81	44.25	3	4,683	0.06%
2023/01/06	3	42.27	8	42.37	42.50	-5	4,652	-0.11%
2023/01/05	1	42.05	1	42.20	41.65	0	4,758	0.00%
2023/01/04	2	41.53	3	41.60	41.75	-1	4,822	-0.02%
2023/01/03	5	41.35	0	0.00	41.45	5	4,896	0.10%
2022/12/30	7	41.21	4	40.88	40.80	3	4,942	0.06%
2022/12/28	2	41.00	0	0.00	40.75	2	5,203	0.04%
2022/12/27	12	42.15	2	42.23	42.15	10	5,257	0.19%
2022/12/26	2	41.95	0	0.00	41.80	2	5,361	0.04%
2022/12/23	1	41.35	3	41.60	41.80	-2	5,471	-0.04%
2022/12/22	3	42.02	0	0.00	41.95	3	5,563	0.05%
2022/12/21	8	41.99	1	42.20	41.65	7	5,752	0.12%
2022/12/20	10	41.90	2	43.30	41.85	8	6,069	0.13%
2022/12/19	1	43.50	0	0.00	43.40	1	6,280	0.02%
2022/12/15	4	44.74	1	44.85	44.60	3	6,395	0.05%
2022/12/14	6	44.48	42	44.41	44.80	-36	6,467	-0.56%
2022/12/13	1	44.00	0	0.00	43.85	1	6,483	0.02%
2022/12/09	5	44.70	73	45.21	44.25	-68	6,550	-1.04%
2022/12/08	1	44.80	0	0.00	44.85	1	6,563	0.02%
2022/12/07	0	0.00	3	45.02	44.75	-3	6,595	-0.05%
2022/12/06	1	46.50	14	46.54	46.00	-13	6,609	-0.20%
2022/12/05	4	48.05	1	47.60	47.70	3	6,613	0.05%
2022/12/02	14	47.54	14	47.65	47.60	0	6,622	0.00%
2022/12/01	30	47.79	21	47.61	47.70	9	6,644	0.14%
2022/11/30	2	45.55	3	45.85	45.95	-1	6,594	-0.02%
2022/11/29	2	44.75	14	44.86	45.20	-12	6,728	-0.18%
2022/11/28	25	45.79	0	0.00	45.55	25	6,740	0.37%
2022/11/25	3	46.72	13	46.22	45.90	-10	6,802	-0.15%
2022/11/24	1	46.45	6	45.91	46.50	-5	6,820	-0.07%
2022/11/23	17	45.65	13	45.44	45.20	4	6,795	0.06%
2022/11/22	4	45.58	4	45.80	45.65	0	6,842	0.00%
2022/11/21	0	0.00	138	46.06	45.85	-138	7,128	-1.94%	大賣/鉅額交易
2022/11/18	1.3	45.89	1	45.70	45.65	0.3	7,432	0.00%
2022/11/17	0	0.00	0	46.50	46.20	0	7,423	0.00%
2022/11/16	2	46.10	34	45.60	46.10	-32	7,464	-0.43%
2022/11/15	11	45.88	4.4	45.75	46.00	6.6	7,430	0.09%
2022/11/14	5	44.80	12	45.04	45.00	-7	7,468	-0.09%
2022/11/11	22	45.22	28	45.34	44.75	-6	7,530	-0.08%
2022/11/10	20	43.72	24	43.70	43.80	-4	7,430	-0.05%
2022/11/09	1	43.05	12	42.85	43.00	-11	7,527	-0.15%
2022/11/08	30	42.72	33	42.85	42.25	-3	7,570	-0.04%
2022/11/07	12	42.17	4	42.13	42.35	8	7,805	0.10%
2022/11/04	37	41.64	9	41.80	42.20	28	8,032	0.35%
2022/11/03	5	41.30	14	41.24	41.40	-9	8,027	-0.11%
2022/11/02	29	40.92	26	41.02	41.00	3	8,098	0.04%
2022/11/01	4	40.30	3	40.37	40.20	1	8,034	0.01%
2022/10/31	5	39.90	2	39.65	39.90	3	8,129	0.04%
2022/10/28	4	39.21	0	0.00	39.05	4	8,131	0.05%
2022/10/27	0	0.00	1	39.80	39.95	-1	8,121	-0.01%
2022/10/26	0	0.00	1	38.30	37.60	-1	8,063	-0.01%
2022/10/25	10	38.51	8	38.38	38.30	2	8,072	0.02%
2022/10/24	9	39.59	6	39.08	38.95	3	8,111	0.04%
2022/10/21	2	38.65	5	38.80	39.05	-3	8,078	-0.04%
2022/10/20	0	0.00	2	39.40	38.70	-2	8,089	-0.02%
2022/10/19	21	40.04	22	39.02	39.00	-1	8,105	-0.01%
2022/10/18	3	39.37	2	39.68	39.55	1	8,090	0.01%
2022/10/17	2	37.63	4	38.79	39.80	-2	8,162	-0.02%
2022/10/14	1	38.75	4	38.60	38.95	-3	8,231	-0.04%
2022/10/13	8	38.05	10	36.53	36.40	-2	8,282	-0.02%
2022/10/12	85.3	38.91	3	39.07	38.70	82.3	8,242	1.00%
2022/10/11	9	38.47	6	38.53	38.40	3	8,291	0.04%
2022/10/07	7	40.64	18	40.56	40.60	-11	8,336	-0.13%
2022/10/06	6.1	40.85	14	41.16	41.10	-8	8,352	-0.10%
2022/10/05	115	41.45	127	41.06	40.80	-12	8,345	-0.14%	大買/大賣/
2022/10/04	17	39.82	1	39.75	39.90	16	8,311	0.19%
2022/10/03	57	38.77	3	38.70	38.60	54	8,391	0.64%
2022/09/30	4	38.29	2	39.23	39.45	2	8,407	0.02%
2022/09/29	8	38.64	4	38.60	38.30	4	8,428	0.05%
2022/09/28	24	39.27	14	38.44	37.90	10	8,439	0.12%
2022/09/27	14.4	38.34	14.1	38.77	40.30	0.3	8,331	0.00%
2022/09/26	26.2	40.62	12	41.15	40.15	14.2	8,083	0.18%
2022/09/23	4	45.46	1	44.60	44.60	3	7,976	0.04%
2022/09/22	2	45.18	7	44.94	45.80	-5	7,992	-0.06%
2022/09/21	2	45.38	5	45.96	45.35	-3	7,978	-0.04%
2022/09/20	11	47.01	4	47.84	46.60	7	7,971	0.09%
2022/09/19	2	47.05	1	48.00	46.80	1	8,015	0.01%
2022/09/16	2	47.83	19	47.66	47.25	-17	8,045	-0.21%
2022/09/15	0.2	49.10	7	48.73	48.25	-6.9	8,114	-0.08%
2022/09/14	0	0.00	1	47.40	48.80	-1	8,186	-0.01%
2022/09/13	1	49.70	3	49.50	48.90	-2	8,228	-0.02%
2022/09/12	4	49.23	2	49.30	49.30	2	8,309	0.02%
2022/09/08	7.3	47.76	2	47.55	48.00	5.3	8,404	0.06%
2022/09/07	6	47.00	7	46.63	46.50	-1	8,480	-0.01%
2022/09/06	16	48.52	6	48.79	47.30	10	8,494	0.12%
2022/09/05	9	49.04	66	49.17	48.50	-57	8,483	-0.67%
2022/09/02	10	51.39	6	51.35	51.00	4	8,479	0.05%
2022/09/01	1	51.50	1	51.30	51.10	0	8,484	0.00%
2022/08/31	2	52.15	1	51.20	52.20	1	8,464	0.01%
2022/08/30	9	51.86	3	51.87	52.00	6	8,477	0.07%
2022/08/29	3	50.87	1	50.50	50.70	2	8,441	0.02%
2022/08/26	21	53.53	13	53.57	52.70	8	8,393	0.10%
2022/08/25	78	52.94	82	52.88	53.60	-4	8,176	-0.05%
2022/08/24	5	50.92	4	50.65	50.30	1	7,970	0.01%
2022/08/23	2	50.20	4	49.95	50.70	-2	8,204	-0.02%
2022/08/22	6	50.90	8	51.09	50.80	-2	8,484	-0.02%
2022/08/19	4	52.03	9	51.91	51.60	-5	8,626	-0.06%
2022/08/18	3.1	51.11	22	51.29	51.50	-18.9	8,886	-0.21%
2022/08/17	14	50.97	1	51.00	50.90	13	8,984	0.14%
2022/08/16	86	51.55	71	50.95	51.00	15	9,064	0.17%
2022/08/15	8	50.03	213	50.36	50.20	-205	8,954	-2.29%	大賣/鉅額交易
2022/08/12	155	50.64	19	50.40	50.30	136	8,964	1.52%	大買/鉅額交易
2022/08/11	69	49.63	17	48.97	49.60	52	8,792	0.59%
2022/08/10	1.2	46.87	2	47.60	47.60	-0.9	8,698	-0.01%
2022/08/09	5	47.19	3	47.37	47.10	2	8,845	0.02%
2022/08/08	103	45.83	10	45.85	45.95	93	9,344	1.00%	大買/
2022/08/05	8	45.81	4	46.23	46.50	4	9,800	0.04%
2022/08/04	3	44.95	3	44.62	45.30	0	9,801	0.00%
2022/08/03	1	44.90	1	45.20	45.10	0	9,954	0.00%
2022/08/02	28	45.71	14	45.48	45.45	14	10,187	0.14%
2022/08/01	4	47.15	2	47.23	47.15	2	10,426	0.02%
2022/07/29	10	48.10	12	48.04	47.75	-2	10,543	-0.02%
2022/07/28	0.3	47.25	7	47.73	47.00	-6.7	10,780	-0.06%
2022/07/27	10	45.75	6	46.99	47.15	4	10,957	0.04%
2022/07/26	3	46.72	5	46.70	45.90	-2	10,981	-0.02%
2022/07/25	1	47.30	1	47.20	47.55	0	11,009	0.00%
2022/07/22	8.2	48.39	6	48.55	48.10	2.2	11,136	0.02%
2022/07/21	12.2	48.16	37	48.44	48.95	-24.8	11,207	-0.22%
2022/07/20	13	47.70	21	47.66	47.25	-8	11,225	-0.07%
2022/07/19	7	46.11	7	46.51	46.55	0	11,345	0.00%
2022/07/18	16	47.77	17	48.24	48.20	-1	11,402	-0.01%
2022/07/15	30	47.06	36	47.04	47.55	-6	11,364	-0.05%
2022/07/14	7	46.10	11	46.02	46.15	-4	11,335	-0.04%
2022/07/13	0	0.00	6	45.58	44.80	-6	11,443	-0.05%
2022/07/12	43	45.03	6	44.15	44.00	37	11,600	0.32%
2022/07/11	37	47.29	17	47.85	47.30	20	11,749	0.17%
2022/07/08	3	45.80	1	45.75	46.40	2	11,789	0.02%
2022/07/07	0	0.00	3	43.97	44.90	-3	11,800	-0.03%
2022/07/06	4.1	44.51	0	0.00	43.30	4.1	12,100	0.03%
2022/07/05	6.1	45.65	0	0.00	46.00	6.1	12,371	0.05%
2022/07/04	1	45.81	1	44.55	44.55	0	12,364	0.00%
2022/07/01	3.1	46.48	6	47.03	45.05	-2.9	12,365	-0.02%
2022/06/30	20	48.30	16	48.10	48.05	4	12,273	0.03%
2022/06/29	30	50.36	0	0.00	50.50	30	12,324	0.24%
2022/06/28	11	51.00	30	50.85	51.00	-19	12,440	-0.15%
2022/06/27	21	52.39	3	52.30	52.40	18	12,592	0.14%
2022/06/24	6	50.13	0	0.00	50.50	6	12,776	0.05%
2022/06/23	2.1	49.78	2	50.10	49.95	0.1	13,229	0.00%
2022/06/22	8	51.65	234	51.35	50.20	-226	14,000	-1.61%	大賣/鉅額交易
2022/06/21	220	51.77	3	51.97	52.40	217	14,530	1.49%	大買/鉅額交易
2022/06/20	1.2	51.04	6.5	50.96	50.20	-5.3	14,839	-0.04%
2022/06/17	33.2	52.78	13	53.33	52.60	20.2	14,885	0.14%
2022/06/16	6.3	56.72	110	55.92	54.60	-103.8	14,888	-0.70%	大賣/鉅額交易
2022/06/15	23.3	57.70	4	57.33	57.00	19.3	14,993	0.13%
2022/06/14	6.3	56.72	7	56.80	58.40	-0.8	15,309	0.00%
2022/06/13	11.1	58.23	20	58.03	57.70	-8.9	15,378	-0.06%
2022/06/10	17	60.41	3	60.50	60.50	14	15,371	0.09%
2022/06/09	3	61.10	3	61.20	61.00	0	15,626	0.00%
2022/06/08	12	61.31	4	61.23	60.80	8	15,664	0.05%
2022/06/07	5	61.00	19	61.06	61.30	-14	15,905	-0.09%
2022/06/06	5	61.18	15	61.17	61.00	-10	16,035	-0.06%
2022/06/02	6	61.62	4	61.58	61.60	2	16,288	0.01%
2022/06/01	5	61.58	6	61.73	61.60	-1	16,483	-0.01%
2022/05/31	57	62.76	14	62.33	62.30	43	16,488	0.26%
2022/05/30	27	62.19	25	62.16	62.00	2	16,441	0.01%
2022/05/27	14	60.95	17	60.84	60.70	-3	16,268	-0.02%
2022/05/26	12	60.60	16	60.76	60.00	-4	16,175	-0.02%
2022/05/25	16	59.48	35	59.50	59.80	-19	15,883	-0.12%
2022/05/24	7.1	59.08	11	59.85	57.50	-3.9	15,892	-0.02%
2022/05/23	4	59.68	9	59.56	59.40	-5	15,785	-0.03%
2022/05/20	8	59.41	20	59.46	59.60	-12	15,830	-0.08%
2022/05/19	23	58.38	17	58.96	59.60	6	15,801	0.04%
2022/05/18	74	60.21	71	59.36	59.30	3	15,781	0.02%
2022/05/17	9	59.29	38	59.10	60.10	-29	15,738	-0.18%
2022/05/16	91	59.85	96	60.59	58.60	-5	15,715	-0.03%
2022/05/13	138	58.05	117	58.39	59.70	21	15,340	0.14%	大買/大賣/
2022/05/12	17	55.58	18	57.34	55.50	-1	15,166	-0.01%
2022/05/11	12	57.18	14	57.04	56.90	-2	15,825	-0.01%
2022/05/10	32	56.15	23	56.92	58.00	9	16,239	0.06%
2022/05/09	27	56.93	67	56.94	56.60	-40	16,322	-0.25%
2022/05/06	22	55.42	3	55.00	55.50	19	16,342	0.12%
2022/05/05	43	57.19	33	57.58	57.80	10	16,717	0.06%
2022/05/04	15.2	55.31	1	57.00	55.60	14.2	16,714	0.08%
2022/05/03	18	55.42	19	55.01	55.50	-1	16,822	-0.01%
2022/04/29	47	54.83	5.7	54.57	54.30	41.3	17,101	0.24%
2022/04/28	13	55.05	28	54.61	54.70	-15	17,318	-0.09%
2022/04/27	32	52.41	16	52.30	53.80	16	17,354	0.09%
2022/04/26	9	55.01	1	55.10	54.70	8	17,287	0.05%
2022/04/25	5	54.80	14	54.94	54.20	-9	17,357	-0.05%
2022/04/22	20.3	58.29	2	57.90	57.90	18.3	17,523	0.10%
2022/04/21	1	60.10	22	60.13	59.90	-21	17,766	-0.12%
2022/04/20	20	59.48	3	59.53	58.90	17	18,011	0.09%
2022/04/19	13	59.95	7	60.54	59.30	6	18,412	0.03%
2022/04/18	20	59.50	1	59.60	59.00	19	18,403	0.10%
2022/04/15	22	58.66	3	59.13	58.40	19	18,432	0.10%
2022/04/14	11	61.16	9	61.41	60.80	2	18,655	0.01%
2022/04/13	4	62.13	2.2	62.41	62.40	1.8	18,634	0.01%
2022/04/12	5.2	61.55	5	60.76	60.90	0.2	18,821	0.00%
2022/04/11	19.7	65.62	18	64.31	62.60	1.7	18,728	0.01%
2022/04/08	13.3	68.11	17.1	68.01	68.00	-3.9	18,893	-0.02%
2022/04/07	2.2	68.79	4	68.63	68.00	-1.9	18,970	-0.01%
2022/04/06	11	68.87	1	68.40	69.40	10	19,232	0.05%
2022/04/01	12.2	67.86	8	68.44	69.00	4.2	19,662	0.02%
2022/03/31	19	69.03	9	69.01	68.90	10	19,841	0.05%
2022/03/30	30	70.21	28	69.93	69.80	2	19,946	0.01%
2022/03/29	18	70.36	9.2	70.47	70.00	8.8	20,416	0.04%
2022/03/28	72.2	68.94	21	69.21	70.50	51.2	20,327	0.25%
2022/03/25	113.6	72.98	93	73.37	71.10	20.6	20,092	0.10%	大買/
2022/03/24	53.1	76.40	22.1	76.32	76.30	31	19,374	0.16%
2022/03/23	25	78.95	22.2	78.65	79.00	2.9	19,064	0.01%
2022/03/22	14	77.06	18	77.07	77.20	-4	19,631	-0.02%
2022/03/21	6	76.33	7	76.31	75.80	-1	19,753	-0.01%
2022/03/18	9	74.89	13	75.18	75.30	-4	20,122	-0.02%
2022/03/17	11	74.07	25	73.71	74.90	-14	20,327	-0.07%
2022/03/16	9	70.90	7	71.09	70.40	2	20,662	0.01%
2022/03/15	15	71.49	11	70.11	70.20	4	21,408	0.02%
2022/03/14	8	72.80	7	73.11	72.50	1	23,269	0.00%
2022/03/11	3	70.53	2	70.80	71.40	1	23,531	0.00%
2022/03/10	31	71.96	21	71.54	71.70	10	24,096	0.04%
2022/03/09	8.7	68.94	4	69.10	68.60	4.7	24,579	0.02%
2022/03/08	20.4	69.10	8	70.68	68.10	12.4	25,744	0.05%
2022/03/07	7.1	72.37	4	73.15	72.00	3.1	27,870	0.01%
2022/03/04	2	76.60	9	77.21	76.50	-7	30,560	-0.02%
2022/03/03	15	77.25	19	77.82	77.40	-4	32,162	-0.01%
2022/03/02	25	75.59	12	75.77	76.30	13	33,425	0.04%
2022/03/01	0	0.00	9	73.90	75.20	-9	35,505	-0.03%
2022/02/25	7	71.97	2	72.15	72.40	5	37,159	0.01%
2022/02/24	17	73.03	15	73.24	71.50	2	37,706	0.01%
2022/02/23	6	75.22	0	0.00	75.80	6	38,556	0.02%
2022/02/22	8	74.93	9	75.31	74.90	-1	38,753	0.00%
2022/02/21	6.1	77.37	7	77.53	77.30	-0.9	38,827	0.00%
2022/02/18	4	77.52	4	77.30	78.30	0	39,120	0.00%
2022/02/17	10.2	77.71	6	77.75	77.00	4.2	39,815	0.01%
2022/02/16	17	79.12	5	79.20	78.10	12	39,830	0.03%
2022/02/15	7	79.09	8	78.26	77.80	-1	40,095	0.00%
2022/02/14	14.1	78.34	38	78.31	77.80	-23.9	40,215	-0.06%
2022/02/11	28.1	79.77	63	79.94	79.70	-34.9	40,771	-0.09%
2022/02/10	26	76.97	39.1	77.50	78.10	-13.1	40,750	-0.03%
2022/02/09	18	74.68	17.3	74.88	74.70	0.7	40,664	0.00%
2022/02/08	32.3	73.11	24	73.33	73.00	8.3	41,039	0.02%
2022/02/07	36.5	72.52	8	72.66	73.40	28.5	40,868	0.07%
2022/01/26	368.2	75.54	26	75.83	76.80	342.2	40,695	0.84%	大買/鉅額交易
2022/01/25	23	76.14	126	75.70	75.40	-103	41,051	-0.25%	大賣/鉅額交易
2022/01/24	25	73.98	38	74.63	75.30	-13	41,508	-0.03%
2022/01/21	28.1	75.14	206	75.71	73.10	-177.9	41,929	-0.42%	大賣/鉅額交易
2022/01/20	30	76.30	4	76.75	77.60	26	41,885	0.06%
2022/01/19	9	77.12	13	77.26	77.10	-4	41,826	-0.01%
2022/01/18	29.4	79.19	38	79.92	78.60	-8.7	41,937	-0.02%
2022/01/17	56	78.84	42	79.88	79.30	14	41,950	0.03%
2022/01/14	263.3	77.46	121	78.32	78.10	142.3	42,033	0.34%	大買/大賣/鉅額交易
2022/01/13	7	79.50	130.4	79.55	79.60	-123.4	42,427	-0.29%	大賣/鉅額交易
2022/01/12	51	79.76	50	80.57	78.20	1	42,420	0.00%
2022/01/11	10	78.58	28	78.94	78.30	-18	42,167	-0.04%
2022/01/10	11	78.54	18	79.00	80.00	-7	42,243	-0.02%
2022/01/07	30.2	79.52	19	80.91	78.50	11.2	42,337	0.03%
2022/01/06	19.2	82.17	12	82.33	82.90	7.2	41,989	0.02%
2022/01/05	20	83.39	15	83.79	82.50	5	42,144	0.01%
2022/01/04	25	84.96	27	85.23	85.50	-2	42,220	0.00%
2022/01/03	30	86.56	34	86.29	84.80	-4	42,114	-0.01%
2021/12/30	24	85.50	5	85.58	85.50	19	42,011	0.05%
2021/12/29	32.4	85.16	47	85.51	85.00	-14.6	42,044	-0.03%
2021/12/28	47	85.14	52.8	85.47	84.20	-5.8	41,934	-0.01%
2021/12/27	22	84.62	154.2	84.55	84.70	-132.2	41,756	-0.32%	大賣/鉅額交易
2021/12/24	89	83.78	62	83.74	82.50	27	41,692	0.06%
2021/12/23	346	84.68	312	84.50	83.20	34	41,679	0.08%	大買/大賣/
2021/12/22	67	81.22	7	81.69	81.00	60	41,410	0.14%
2021/12/21	38.1	81.12	12	81.29	81.20	26.1	41,428	0.06%
2021/12/20	41	82.80	5	82.76	82.20	36	41,361	0.09%
2021/12/17	23	82.73	11	82.66	82.40	12	41,536	0.03%
2021/12/16	326	86.05	306	85.00	84.50	20	41,773	0.05%	大買/大賣/
2021/12/15	22	81.63	13	81.65	81.80	9	41,044	0.02%
2021/12/14	54.1	81.18	47	81.27	81.60	7.1	41,013	0.02%
2021/12/13	49.1	83.35	22	83.47	82.80	27.1	40,747	0.07%
2021/12/10	48.9	84.85	25	85.32	84.90	23.9	40,474	0.06%
2021/12/09	173	86.73	104	87.42	84.60	69	39,901	0.17%	大買/大賣/
2021/12/08	111.3	87.80	127	88.07	88.40	-15.7	39,235	-0.04%	大買/大賣/
2021/12/07	69	83.84	23	83.73	84.30	46	37,600	0.12%
2021/12/06	21	83.77	23.2	84.13	83.30	-2.2	37,365	-0.01%
2021/12/03	52	85.88	54.1	85.80	86.50	-2.1	37,287	-0.01%
2021/12/02	64.2	85.94	69	86.34	85.40	-4.8	37,252	-0.01%
2021/12/01	130	85.64	90.5	85.71	86.70	39.5	36,316	0.11%	大買/
2021/11/30	142.1	85.29	100	85.15	81.80	42.1	34,565	0.12%	大買/
2021/11/29	63	79.48	111.2	80.12	84.90	-48.2	32,731	-0.15%	大賣/
2021/11/26	95.1	77.51	82	77.48	77.20	13.1	31,324	0.04%
2021/11/25	97	77.21	110	78.02	79.70	-13	30,253	-0.04%	大賣/
2021/11/24	40	76.02	166.3	76.19	76.40	-126.3	28,302	-0.45%	大賣/鉅額交易
2021/11/23	24	70.12	10	69.45	69.50	14	27,223	0.05%
2021/11/22	37	70.04	63.2	70.32	71.20	-26.2	27,501	-0.10%
2021/11/19	4	67.88	5.2	67.61	67.30	-1.2	27,702	0.00%
2021/11/18	12	68.18	160	68.40	67.70	-148	27,758	-0.53%	大賣/鉅額交易
2021/11/17	165	68.89	19.2	68.48	68.90	145.8	27,904	0.52%	大買/鉅額交易
2021/11/16	124	69.59	114	68.97	68.20	10	27,849	0.04%	大買/大賣/
2021/11/15	26	67.72	399.2	67.51	67.40	-373.2	27,355	-1.36%	大賣/鉅額交易
2021/11/12	32.4	67.71	126.1	67.48	66.80	-93.7	27,411	-0.34%	大賣/
2021/11/11	12.9	68.75	103	68.36	68.60	-90.1	27,191	-0.33%	大賣/
2021/11/10	26	69.93	202	69.71	69.60	-176	27,049	-0.65%	大賣/鉅額交易
2021/11/09	761	68.74	55	68.81	68.30	706	26,377	2.68%	大買/鉅額交易
2021/11/08	34.2	67.20	32.3	68.26	66.60	1.9	25,834	0.01%
2021/11/05	93.1	67.79	73	67.71	66.30	20.1	25,599	0.08%
2021/11/04	3	64.67	5	64.96	64.70	-2	25,211	-0.01%
2021/11/03	138	64.38	156.3	64.10	64.10	-18.3	25,388	-0.07%	大買/大賣/
2021/11/02	45.2	67.19	42	67.02	65.50	3.2	25,396	0.01%
2021/11/01	32	67.28	64	67.30	68.00	-32	25,138	-0.13%
2021/10/29	79	63.89	53	64.09	64.20	26	24,825	0.10%
2021/10/28	41	63.12	13	62.48	61.60	28	24,286	0.12%
2021/10/27	11	61.84	27	62.08	62.10	-16	24,335	-0.07%
2021/10/26	22.1	61.69	44.1	61.89	61.20	-21.9	24,811	-0.09%
2021/10/25	41	61.29	43	61.35	61.60	-2	25,087	-0.01%
2021/10/22	233	61.77	157	62.13	62.00	76	25,756	0.30%	大買/大賣/
2021/10/21	23	61.52	37	61.42	60.50	-14	26,940	-0.05%
2021/10/20	22	58.60	24	58.88	58.30	-2	27,151	-0.01%
2021/10/19	16	57.36	45	57.15	57.10	-29	27,572	-0.11%
2021/10/18	9.5	57.51	6	57.30	56.80	3.5	28,329	0.01%
2021/10/15	63	57.50	15	58.18	58.80	48	28,865	0.17%
2021/10/14	4	55.33	2	55.50	55.10	2	29,007	0.01%
2021/10/13	17	56.95	15	55.51	54.90	2	29,386	0.01%
2021/10/12	47	59.15	13	58.66	57.70	34	29,393	0.12%
2021/10/08	17	61.02	23	60.93	61.30	-6	29,452	-0.02%
2021/10/07	14	61.61	5	61.34	62.10	9	29,875	0.03%
2021/10/06	2	59.75	17	58.71	58.50	-15	31,380	-0.05%
2021/10/05	12	57.06	11	58.21	60.40	1	32,249	0.00%
2021/10/04	9	59.41	11	60.74	58.20	-2	32,428	-0.01%
2021/10/01	48	60.96	29	60.68	60.50	19	33,205	0.06%
2021/09/30	27	63.12	39	62.99	63.60	-12	34,625	-0.03%
2021/09/29	15	64.39	7	63.90	63.20	8	34,630	0.02%
2021/09/28	26	67.39	9	68.13	67.10	17	34,636	0.05%
2021/09/27	15	68.73	7.2	69.02	68.10	7.8	34,805	0.02%
2021/09/24	18	69.88	8	70.30	69.00	10	35,209	0.03%
2021/09/23	21	70.50	24	70.07	69.60	-3	35,387	-0.01%
2021/09/22	9	68.92	8	68.94	69.30	1	35,842	0.00%
2021/09/17	23	68.18	0	0.00	69.40	23	36,073	0.06%
2021/09/16	18	68.99	43	68.83	69.00	-25	36,748	-0.07%
2021/09/15	6	67.05	5	67.46	67.10	1	37,667	0.00%
2021/09/14	13	68.40	16	68.73	68.10	-3	39,322	-0.01%
2021/09/13	25.1	68.51	22.4	68.68	68.30	2.7	40,604	0.01%
2021/09/10	25	69.09	24	68.47	69.30	1	41,229	0.00%
2021/09/09	25	67.32	32	67.05	67.00	-7	43,160	-0.02%
2021/09/08	39.1	65.91	40	65.97	65.00	-0.9	43,523	0.00%
2021/09/07	41.3	68.25	29	68.94	68.60	12.3	43,238	0.03%
2021/09/06	36	70.94	23	70.15	70.60	13	42,950	0.03%
2021/09/03	117	70.23	38.2	71.29	72.00	78.9	42,853	0.18%	大買/
2021/09/02	39	71.06	166	71.14	68.80	-127	43,072	-0.29%	大賣/鉅額交易
2021/09/01	73	69.89	9.5	69.94	70.70	63.5	42,978	0.15%
2021/08/31	61	70.25	12	69.88	70.40	49	43,744	0.11%
2021/08/30	21	69.67	28	69.50	69.60	-7	43,580	-0.02%
2021/08/27	21	69.33	112	68.95	68.70	-91	43,718	-0.21%	大賣/
2021/08/26	34	69.56	111	69.75	70.20	-77	43,464	-0.18%	大賣/
2021/08/25	272	67.95	226	68.25	68.70	46	42,798	0.11%	大買/大賣/
2021/08/24	12	65.42	9	65.97	64.60	3	41,825	0.01%
2021/08/23	7	64.21	15.8	64.47	64.90	-8.8	41,991	-0.02%
2021/08/20	10	62.12	32	62.00	62.00	-22	42,002	-0.05%
2021/08/19	20	60.64	21	61.41	60.00	-1	42,029	0.00%
2021/08/18	22	57.57	21	58.73	60.30	1	42,809	0.00%
2021/08/17	9	58.54	104	56.82	56.00	-95	42,930	-0.22%	大賣/
2021/08/16	5	59.36	5	60.14	59.20	0	42,830	0.00%
2021/08/13	10.6	60.87	10	60.58	59.80	0.6	42,736	0.00%
2021/08/12	9	62.58	3	62.57	63.00	6	42,761	0.01%
2021/08/11	47.5	62.87	46	62.35	63.00	1.5	42,854	0.00%
2021/08/10	13.2	64.14	64	64.20	62.70	-50.8	42,903	-0.12%
2021/08/09	44.7	66.96	79	65.93	65.50	-34.3	43,104	-0.08%
2021/08/06	21	69.98	9	69.58	69.30	12	43,250	0.03%
2021/08/05	16	71.21	23	71.47	71.60	-7	43,441	-0.02%
2021/08/04	35	71.32	22	70.40	69.70	13	43,842	0.03%
2021/08/03	12	69.36	37	69.11	69.00	-25	43,935	-0.06%
2021/08/02	8	69.09	8.1	69.09	68.70	-0.1	44,212	0.00%
2021/07/30	18	72.39	27	70.94	69.80	-9	44,358	-0.02%
2021/07/29	21.6	69.43	31	70.16	71.80	-9.4	44,148	-0.02%
2021/07/28	56	67.52	71.3	68.32	67.60	-15.3	44,340	-0.03%
2021/07/27	192	73.09	183.1	73.96	71.70	8.9	44,608	0.02%	大買/大賣/
2021/07/26	72.3	70.35	65.3	70.96	71.20	6.9	43,726	0.02%
2021/07/23	59	68.43	39	68.65	67.90	20	43,313	0.05%
2021/07/22	77	68.81	438	69.68	69.30	-361	43,250	-0.83%	大賣/鉅額交易
2021/07/21	275	67.78	66	67.39	66.40	209	43,084	0.49%	大買/鉅額交易
2021/07/20	30	66.33	45	66.14	65.10	-15	44,059	-0.03%
2021/07/19	20	66.83	25	67.37	67.10	-5	45,994	-0.01%
2021/07/16	27	64.98	45	65.62	65.10	-18	47,289	-0.04%
2021/07/15	33	65.45	8	65.14	65.50	25	50,274	0.05%
2021/07/14	27	67.24	23	67.32	66.50	4	51,027	0.01%
2021/07/13	274	69.84	221.4	70.04	67.10	52.6	50,995	0.10%	大買/大賣/
2021/07/12	83	66.76	79.2	66.81	67.70	3.8	49,305	0.01%
2021/07/09	12	64.37	13	64.08	63.90	-1	48,631	0.00%
2021/07/08	56	65.24	37.1	65.11	64.20	18.9	49,415	0.04%
2021/07/07	58	64.89	106	64.89	65.70	-48	49,823	-0.10%	大賣/
2021/07/06	9	61.03	119	60.57	60.70	-110	49,067	-0.22%	大賣/鉅額交易
2021/07/05	119.1	61.86	16	62.20	62.00	103.1	50,883	0.20%	大買/鉅額交易
2021/07/02	25	60.00	14	60.59	61.30	11	51,926	0.02%
2021/07/01	32	59.35	64	59.37	58.80	-32	52,148	-0.06%
2021/06/30	18	62.17	14	61.91	61.10	4	51,772	0.01%
2021/06/29	88	63.08	82.2	62.97	62.00	5.9	51,477	0.01%
2021/06/28	76.2	61.58	35.5	61.21	61.00	40.7	50,641	0.08%
2021/06/25	43.1	61.97	66	61.74	60.90	-22.9	50,287	-0.05%
2021/06/24	81	62.71	79	63.07	62.80	2	49,465	0.00%
2021/06/23	111	62.39	152.4	62.32	64.50	-41.4	48,366	-0.09%	大買/大賣/
2021/06/22	75.6	60.44	126.2	60.96	59.60	-50.6	46,598	-0.11%	大賣/
2021/06/21	35	58.68	39	58.89	59.20	-4	45,198	-0.01%
2021/06/18	159	58.74	183	59.41	58.00	-24	44,400	-0.05%	大買/大賣/
2021/06/17	49	55.27	64	55.18	56.50	-15	42,212	-0.04%
2021/06/16	17	54.35	6	54.55	53.20	11	41,615	0.03%
2021/06/15	31	53.68	11	54.66	54.50	20	41,494	0.05%
2021/06/11	6	54.15	7	54.09	53.70	-1	41,405	0.00%
2021/06/10	46	55.67	85	56.00	55.10	-39	41,386	-0.09%
2021/06/09	54	54.75	92	54.88	54.50	-38	40,538	-0.09%
2021/06/08	52	54.13	66	54.25	53.40	-14	39,603	-0.04%
2021/06/07	4	51.70	21	51.78	52.30	-17	38,610	-0.04%
2021/06/04	61	52.67	30.1	52.11	51.50	30.9	38,533	0.08%
2021/06/03	14	52.07	13	52.14	52.70	1	38,248	0.00%
2021/06/02	21	50.87	30	51.34	50.70	-9	37,984	-0.02%
2021/06/01	13	51.98	89	52.19	51.60	-76	37,889	-0.20%
2021/05/28	25	51.18	22	51.38	50.80	3	37,541	0.01%
2021/05/27	30	49.66	28	50.31	50.00	2	37,595	0.01%
2021/05/26	178	51.25	69	50.51	49.65	109	38,069	0.29%	大買/鉅額交易
2021/05/25	8	47.12	47	48.45	49.35	-39	37,991	-0.10%
2021/05/24	7	44.53	23	44.62	44.90	-16	37,818	-0.04%
2021/05/21	10	43.94	18	43.90	44.10	-8	37,958	-0.02%
2021/05/20	30	44.52	5.1	43.71	42.90	24.9	38,330	0.06%
2021/05/19	35	44.58	19.1	45.00	45.55	15.9	38,318	0.04%
2021/05/18	17.2	43.45	24	44.51	45.15	-6.8	38,251	-0.02%
2021/05/17	25	42.85	26	42.67	41.35	-1	38,136	0.00%
2021/05/14	25	46.37	42	45.93	44.45	-17	37,652	-0.05%
2021/05/13	8	45.54	27	45.62	46.10	-19	37,223	-0.05%
2021/05/12	52	47.25	66	46.31	45.20	-14	36,716	-0.04%
2021/05/11	29	49.12	63	48.98	48.10	-34	35,969	-0.09%
2021/05/10	51	52.61	22	51.67	51.50	29	35,516	0.08%
2021/05/07	18	53.52	89	53.39	54.70	-71	35,156	-0.20%
2021/05/06	35	52.03	29	52.06	51.20	6	34,824	0.02%
2021/05/05	209	53.50	20	53.10	51.80	189	34,990	0.54%	大買/鉅額交易
2021/05/04	60	54.29	198	55.19	55.20	-138	34,372	-0.40%	大賣/鉅額交易
2021/05/03	42	57.20	92	55.91	54.90	-50	33,362	-0.15%
2021/04/29	35	57.93	40	57.55	58.00	-5	32,885	-0.02%
2021/04/28	84	57.54	119	57.41	56.90	-35	32,626	-0.11%	大賣/
2021/04/27	109	56.71	54.3	56.61	56.10	54.7	32,409	0.17%	大買/
2021/04/26	144	60.00	81	60.07	58.80	63	31,778	0.20%	大買/
2021/04/23	133	56.69	118	57.57	58.30	15	30,344	0.05%	大買/大賣/
2021/04/22	112	56.46	100	55.92	53.00	12	29,151	0.04%	大買/
2021/04/21	282	56.51	264	56.94	56.40	18	27,746	0.06%	大買/大賣/
2021/04/20	11	50.78	159	51.57	52.90	-148	24,892	-0.59%	大賣/鉅額交易
2021/04/19	120	48.39	26	47.88	48.15	94	23,884	0.39%	大買/
2021/04/16	57	46.60	22	46.29	46.15	35	23,470	0.15%
2021/04/15	26	46.26	10.1	46.48	46.50	15.9	23,342	0.07%
2021/04/14	90	47.45	111	47.19	46.55	-21	23,124	-0.09%	大賣/
2021/04/13	155	50.47	126	50.22	48.20	29	22,165	0.13%	大買/大賣/
2021/04/12	60	49.57	73	49.39	48.60	-13	20,842	-0.06%
2021/04/09	182	49.13	165	49.03	48.55	17	20,153	0.08%	大買/大賣/
2021/04/08	140	46.58	113	46.66	48.00	27	18,280	0.15%	大買/大賣/
2021/04/07	36	43.44	42	43.38	43.65	-6	17,193	-0.03%
2021/04/06	45	41.96	51	42.29	42.45	-6	17,560	-0.03%
2021/04/01	45	41.70	39	41.84	41.75	6	17,712	0.03%
2021/03/31	24	41.92	22	41.79	42.20	2	17,669	0.01%
2021/03/30	19	41.27	27	41.20	41.25	-8	17,764	-0.05%
2021/03/29	48	41.54	2	41.40	41.60	46	18,033	0.26%
2021/03/26	32	40.99	10	41.00	41.15	22	18,784	0.12%
2021/03/25	6	41.22	2	41.50	41.05	4	18,873	0.02%
2021/03/24	0	0.00	5	41.06	41.00	-5	19,006	-0.03%
2021/03/23	10	41.61	7	41.51	41.15	3	19,321	0.02%
2021/03/22	4	41.61	49	41.32	41.60	-45	19,501	-0.23%
2021/03/19	21	41.53	3	41.53	41.55	18	19,841	0.09%
2021/03/18	3	42.50	12	43.01	42.20	-9	20,037	-0.04%
2021/03/17	7	43.06	26	43.09	43.00	-19	20,750	-0.09%
2021/03/16	31	42.64	26	42.73	43.30	5	21,165	0.02%
2021/03/15	1	41.55	13	41.50	41.55	-12	23,087	-0.05%
2021/03/12	11	41.28	22	41.04	41.25	-11	24,180	-0.05%
2021/03/11	18	41.04	8	40.63	41.15	10	25,079	0.04%
2021/03/10	28	40.67	4	40.48	40.30	24	27,227	0.09%
2021/03/09	17	40.56	17	40.73	40.80	0	28,202	0.00%
2021/03/08	6	42.08	16	42.13	41.60	-10	28,620	-0.03%
2021/03/05	17	41.12	14	40.97	40.85	3	29,173	0.01%
2021/03/04	4	42.24	2	42.35	42.00	2	29,757	0.01%
2021/03/03	28	42.34	5	41.70	42.45	23	29,771	0.08%
2021/03/02	35	44.01	77	44.66	43.20	-42	29,757	-0.14%
2021/02/26	101	45.74	33	45.35	44.80	68	29,441	0.23%	大買/
2021/02/25	74	45.09	200	45.45	46.50	-126	28,947	-0.44%	大賣/鉅額交易
2021/02/24	12	43.37	15	43.98	42.90	-3	28,334	-0.01%
2021/02/23	37	43.81	16	44.07	43.40	21	28,170	0.07%
2021/02/22	22	43.85	69	43.93	43.50	-47	27,996	-0.17%
2021/02/19	61	42.71	67	42.83	43.25	-6	27,507	-0.02%
2021/02/18	24	42.30	4	42.19	42.45	20	27,405	0.07%
2021/02/17	14	40.59	10	40.61	40.90	4	27,170	0.01%
2021/02/05	7	38.81	14	38.89	38.65	-7	26,937	-0.03%
2021/02/04	0	0.00	2	39.15	38.95	-2	26,891	-0.01%
2021/02/03	7	40.09	1	40.25	39.40	6	26,883	0.02%
2021/02/02	6	39.70	2	39.85	39.70	4	26,830	0.01%
2021/02/01	41	39.08	7	39.44	39.00	34	26,794	0.13%
2021/01/29	23	41.22	11	40.60	40.00	12	26,700	0.04%
2021/01/28	20	41.04	11	41.06	41.00	9	26,567	0.03%
2021/01/27	29	41.52	15	41.53	41.45	14	26,466	0.05%
2021/01/26	4	40.05	14	40.28	40.20	-10	25,920	-0.04%
2021/01/25	63	40.62	7	40.25	40.40	56	25,874	0.22%
2021/01/22	8	40.48	10	39.71	40.45	-2	25,767	-0.01%
2021/01/21	31	39.49	59.2	39.60	38.35	-28.2	25,526	-0.11%
2021/01/20	22	41.18	17	41.99	39.20	5	25,271	0.02%
2021/01/19	81	43.13	6	43.63	42.95	75	24,844	0.30%
2021/01/18	18	43.34	12	42.90	43.45	6	24,675	0.02%
2021/01/15	152	44.34	64	44.40	43.85	88	24,390	0.36%	大買/
2021/01/14	30	43.65	30.1	43.74	43.35	-0.1	23,214	0.00%
2021/01/13	36	43.13	33	43.11	43.20	3	22,781	0.01%
2021/01/12	5	42.42	22	41.96	41.90	-17	22,334	-0.08%
2021/01/11	39	42.65	18	42.84	42.95	21	22,159	0.09%
2021/01/08	6	42.17	13	42.29	42.00	-7	22,102	-0.03%
2021/01/07	10	42.64	15	42.40	42.00	-5	22,321	-0.02%
2021/01/06	7	41.66	10	41.96	41.55	-3	22,178	-0.01%
2021/01/05	11	41.94	7	41.60	42.25	4	21,936	0.02%
2021/01/04	26	42.05	6	42.18	41.80	20	21,825	0.09%
2020/12/31	8	43.10	16	43.32	42.80	-8	21,588	-0.04%
2020/12/30	31	43.72	29	43.91	43.65	2	21,398	0.01%
2020/12/29	61	44.32	111	44.17	43.90	-50	21,047	-0.24%	大賣/
2020/12/28	25	41.81	17	42.46	42.65	8	20,134	0.04%
2020/12/25	15	42.07	12	42.35	41.70	3	19,751	0.02%
2020/12/24	11	42.35	25	42.24	42.20	-14	19,574	-0.07%
2020/12/23	168	42.65	91	42.75	42.60	77	19,383	0.40%	大買/
2020/12/22	46	42.79	104	43.02	41.80	-58	19,094	-0.30%	大賣/
2020/12/21	14	41.14	15	40.81	41.50	-1	18,269	-0.01%
2020/12/18	19	41.19	11	41.34	41.10	8	18,105	0.04%
2020/12/17	37	41.19	52.1	41.13	41.10	-15.1	17,956	-0.08%
2020/12/16	29	42.75	21.1	42.75	42.50	7.9	17,643	0.04%
2020/12/15	39	42.02	54	42.77	41.60	-15	17,424	-0.09%
2020/12/14	27	43.90	58	43.65	43.40	-31	17,103	-0.18%
2020/12/11	124.1	44.05	74	44.16	44.25	50.1	16,861	0.30%	大買/
2020/12/10	84	44.64	156.1	44.96	44.05	-72.1	15,993	-0.45%	大賣/
2020/12/09	97	46.36	144	47.21	45.70	-47	15,207	-0.31%	大賣/
2020/12/08	49.1	44.33	61	45.14	45.70	-11.9	13,020	-0.09%
2020/12/07	49	43.85	106	43.71	43.05	-57	11,934	-0.48%	大賣/
2020/12/04	148	43.20	133	43.45	44.30	15	11,044	0.14%	大買/大賣/
2020/12/03	62	41.69	98	41.66	42.55	-36	8,896	-0.40%
2020/12/02	51	38.94	53	39.10	38.70	-2	8,094	-0.02%
2020/12/01	43	38.72	38	39.12	38.70	5	7,662	0.07%
2020/11/30	30	38.38	44	38.62	37.75	-14	7,067	-0.20%
2020/11/27	14	36.21	8	36.06	36.20	6	6,504	0.09%
2020/11/26	20	36.31	52.1	36.22	36.25	-32.1	6,560	-0.49%
2020/11/25	27	35.32	11	35.36	35.25	16	6,471	0.25%
2020/11/24	49	35.91	85	36.02	35.40	-36	6,440	-0.56%
2020/11/23	58	35.88	49	35.51	35.95	9	6,216	0.14%
2020/11/20	12	34.20	3	34.22	34.35	9	5,793	0.16%
2020/11/19	2	33.78	5	34.02	33.85	-3	5,733	-0.05%
2020/11/18	2	33.35	14	33.35	33.40	-12	5,645	-0.21%
2020/11/17	19	33.84	6	33.59	33.50	13	5,675	0.23%
2020/11/16	3	33.00	19	33.06	33.15	-16	5,760	-0.28%
2020/11/13	5	32.85	8	32.67	32.80	-3	5,827	-0.05%
2020/11/12	6	33.05	1.1	32.67	32.55	4.9	6,027	0.08%
2020/11/11	4	32.99	1	33.00	32.85	3	6,233	0.05%
2020/11/10	0	0.00	2.1	32.50	32.55	-2.1	6,234	-0.03%
2020/11/09	6	32.63	1	32.60	32.55	5	6,280	0.08%
2020/11/06	0	0.00	4	32.73	32.40	-4	6,308	-0.06%
2020/11/05	2	32.83	6	32.83	32.70	-4	6,374	-0.06%
2020/11/04	4	32.58	4	32.63	32.60	0	6,454	0.00%
2020/11/03	1	32.70	6	32.69	32.90	-5	6,647	-0.08%
2020/11/02	7	32.57	6	32.47	32.50	1	6,846	0.01%
2020/10/30	8	31.91	3	31.98	31.65	5	6,946	0.07%
2020/10/29	5	31.97	2	32.18	32.35	3	7,069	0.04%
2020/10/28	7	33.15	5	33.13	32.85	2	7,182	0.03%
2020/10/27	6	33.31	0	0.00	33.40	6	7,980	0.08%
2020/10/26	10	33.78	2	33.65	33.55	8	8,108	0.10%
2020/10/23	14	34.06	0	0.00	33.90	14	8,170	0.17%
2020/10/22	7	34.71	12	34.30	34.20	-5	8,650	-0.06%
2020/10/21	8	34.19	2	34.00	34.00	6	8,799	0.07%
2020/10/20	1	34.55	10	34.22	34.10	-9	8,904	-0.10%
2020/10/19	1	34.70	2	34.65	34.50	-1	8,956	-0.01%
2020/10/16	21	35.29	29	35.05	34.50	-8	8,991	-0.09%
2020/10/15	39	35.73	19	35.64	35.60	20	8,927	0.22%
2020/10/14	3	33.75	4	34.13	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	1	33.40	33.45	-1	8,718	-0.01%
2020/10/12	3	33.57	0	0.00	33.50	3	8,986	0.03%
2020/10/08	3	34.45	10	34.27	34.20	-7	9,028	-0.08%
2020/10/07	0	0.00	1	34.35	34.40	-1	9,079	-0.01%
2020/10/06	0	0.00	1	34.40	34.25	-1	9,169	-0.01%
2020/10/05	2	34.33	11	34.28	34.10	-9	9,303	-0.10%
2020/09/30	4	33.90	4	33.98	34.15	0	9,459	0.00%
2020/09/29	4	33.88	2	33.98	33.75	2	9,617	0.02%
2020/09/28	5	34.02	5	34.03	33.90	0	9,959	0.00%
2020/09/25	5	33.13	9	33.81	33.25	-4	10,610	-0.04%
2020/09/24	4	33.96	5	33.74	33.35	-1	11,107	-0.01%
2020/09/23	1	34.60	0	0.00	34.55	1	11,120	0.01%
2020/09/22	5	34.39	12	34.42	34.55	-7	11,169	-0.06%
2020/09/21	8	35.53	22	35.07	34.90	-14	11,158	-0.13%
2020/09/18	4	35.88	1	36.00	35.75	3	11,133	0.03%
2020/09/17	16	36.05	4	35.84	36.10	12	11,111	0.11%
2020/09/16	2	35.83	6	35.78	35.45	-4	10,976	-0.04%
2020/09/14	0	0.00	2	35.15	35.10	-2	11,011	-0.02%
2020/09/11	1	35.20	2	35.28	35.05	-1	11,033	-0.01%
2020/09/10	1	36.15	20	35.89	35.45	-19	11,042	-0.17%
2020/09/09	4	35.33	27	35.13	35.90	-23	11,088	-0.21%
2020/09/08	0	0.00	13	35.66	35.25	-13	11,062	-0.12%
2020/09/07	26	36.71	40	37.03	35.50	-14	11,222	-0.12%
2020/09/04	13	35.61	24	35.63	36.00	-11	10,950	-0.10%
2020/09/03	15	35.78	23	35.75	35.35	-8	10,853	-0.07%
2020/09/02	15	35.59	32	35.08	35.60	-17	10,878	-0.16%
2020/09/01	59	34.93	2	34.93	34.85	57	11,131	0.51%
2020/08/31	5	34.67	5	34.43	34.80	0	10,967	0.00%
2020/08/28	10	34.32	4	34.45	34.40	6	10,840	0.06%
2020/08/27	27	34.85	8	34.73	35.15	19	10,857	0.17%
2020/08/26	7	33.95	2	33.90	33.90	5	10,986	0.05%
2020/08/25	8	33.64	1	33.65	33.60	7	11,005	0.06%
2020/08/24	14	33.48	6	33.38	33.45	8	11,001	0.07%
2020/08/21	9	33.67	2	33.73	33.65	7	11,014	0.06%
2020/08/20	17	33.06	15	33.39	33.00	2	11,012	0.02%
2020/08/19	6	35.91	1	36.60	35.65	5	10,851	0.05%
2020/08/18	18	36.78	16	36.87	36.45	2	10,844	0.02%
2020/08/17	19	36.78	22	36.40	36.85	-3	10,705	-0.03%
2020/08/14	1	35.25	3	35.45	35.40	-2	10,541	-0.02%
2020/08/13	5	35.44	1	35.65	35.20	4	10,583	0.04%
2020/08/12	12	35.43	4	35.43	35.55	8	10,578	0.08%
2020/08/11	14	35.81	1	36.20	35.40	13	10,619	0.12%
2020/08/10	14	35.48	17	35.46	35.20	-3	10,633	-0.03%
2020/08/07	7	35.94	7	36.19	35.75	0	10,730	0.00%
2020/08/06	64	37.14	71	37.49	37.45	-7	10,749	-0.07%
2020/08/05	22	37.55	61	37.05	36.90	-39	10,688	-0.36%
2020/08/04	14	37.23	2	37.08	37.10	12	10,597	0.11%
2020/08/03	7	36.91	52	36.93	36.85	-45	10,564	-0.43%
2020/07/31	116	37.28	36	37.38	37.15	80	10,441	0.77%	大買/
2020/07/30	6	36.14	7	35.91	36.35	-1	9,654	-0.01%
2020/07/29	54	35.56	87	35.67	35.50	-33	9,631	-0.34%
2020/07/28	38	36.16	31	35.89	35.65	7	9,736	0.07%
2020/07/27	8	34.77	23	34.94	35.25	-15	9,497	-0.16%
2020/07/24	6	34.55	8	34.83	34.25	-2	9,370	-0.02%
2020/07/23	0	0.00	16	35.28	34.85	-16	9,367	-0.17%
2020/07/22	3	35.18	3	35.23	35.05	0	9,487	0.00%
2020/07/21	8	35.09	14	34.98	34.85	-6	9,454	-0.06%
2020/07/20	2	34.73	6	34.44	34.50	-4	9,423	-0.04%
2020/07/17	11	34.49	23	35.15	34.85	-12	9,443	-0.13%
2020/07/16	15	34.89	11	35.10	35.60	4	9,483	0.04%
2020/07/15	7	34.01	5	33.96	34.20	2	9,227	0.02%
2020/07/14	68	34.18	40	33.86	33.50	28	9,231	0.30%
2020/07/13	8	34.18	6	34.35	34.30	2	9,247	0.02%
2020/07/10	17	35.79	9	35.79	35.55	8	9,270	0.09%
2020/07/09	8	37.04	7	37.04	36.70	1	9,162	0.01%
2020/07/08	25	37.32	34	37.50	37.20	-9	9,011	-0.10%
2020/07/07	36	37.26	43	37.61	37.00	-7	8,909	-0.08%
2020/07/06	94	38.75	91	38.53	38.55	3	8,697	0.03%
2020/07/03	67	35.75	46	35.79	36.45	21	8,188	0.26%
2020/07/02	2	34.05	8	34.18	34.20	-6	7,697	-0.08%
2020/07/01	2	33.85	3	33.83	33.80	-1	7,699	-0.01%
2020/06/30	2	33.50	6	33.46	33.40	-4	7,723	-0.05%
2020/06/29	37	33.00	4	33.08	33.00	33	7,759	0.43%
2020/06/24	16	33.37	3	33.40	33.30	13	7,783	0.17%
2020/06/23	0	0.00	5	33.50	33.55	-5	7,879	-0.06%
2020/06/22	5	33.50	4.1	33.60	33.50	0.9	7,964	0.01%
2020/06/19	204	34.10	201	33.83	33.60	3	8,082	0.04%	大買/大賣/
2020/06/18	1	33.50	15	33.45	33.50	-14	8,038	-0.17%
2020/06/17	1	33.50	0	0.00	33.75	1	8,047	0.01%
2020/06/16	23	34.17	5	33.83	33.95	18	8,149	0.22%
2020/06/15	31	33.69	2	33.85	33.30	29	8,200	0.35%
2020/06/12	21	33.47	11	33.62	34.15	10	8,265	0.12%
2020/06/11	16	32.97	1	32.75	32.75	15	8,149	0.18%
2020/06/10	5	33.55	2	33.83	33.70	3	8,183	0.04%
2020/06/09	9	34.14	11	34.35	33.90	-2	8,370	-0.02%
2020/06/08	31	34.76	70	34.52	34.85	-39	8,405	-0.46%
2020/06/05	0	0.00	10	33.95	33.90	-10	8,023	-0.12%
2020/06/04	12	33.74	12	34.13	33.60	0	8,147	0.00%
2020/06/03	23.5	34.18	4.1	34.20	34.15	19.4	8,189	0.24%
2020/06/02	8	34.44	13.1	34.44	34.55	-5.1	8,115	-0.06%
2020/06/01	0	0.00	2	33.60	33.60	-2	7,927	-0.03%
2020/05/29	40	33.09	20	33.10	32.75	20	7,968	0.25%
2020/05/28	0	0.00	1	33.20	33.10	-1	8,140	-0.01%
2020/05/27	4	33.50	3	33.20	33.20	1	8,364	0.01%
2020/05/26	6	33.63	6	33.85	33.50	0	8,744	0.00%
2020/05/25	4	33.41	6	33.52	33.70	-2	8,973	-0.02%
2020/05/22	2	33.38	5	33.35	32.60	-3	8,967	-0.03%
2020/05/21	3	33.85	2	33.75	33.65	1	8,967	0.01%
2020/05/20	2	33.53	4	33.41	33.55	-2	9,054	-0.02%
2020/05/19	1	32.95	20	32.85	33.20	-19	9,104	-0.21%
2020/05/18	6	32.73	24	32.51	32.40	-18	9,309	-0.19%
2020/05/15	11	33.57	12	34.30	33.45	-1	9,366	-0.01%
2020/05/14	10	34.13	14	33.94	33.70	-4	9,582	-0.04%
2020/05/13	7	33.96	7	34.11	34.40	0	9,598	0.00%
2020/05/12	20	33.72	8	33.76	33.40	12	9,448	0.13%
2020/05/11	6	33.00	6	33.10	33.05	0	9,464	0.00%
2020/05/08	5	33.29	59	33.12	32.70	-54	9,395	-0.57%
2020/05/07	4	32.83	7	32.64	32.70	-3	9,277	-0.03%
2020/05/06	2	32.55	33	32.57	32.35	-31	9,233	-0.34%
2020/05/05	10	32.74	10	32.71	32.55	0	9,207	0.00%
2020/05/04	61	32.81	60	32.49	32.85	1	9,141	0.01%
2020/04/30	5	31.90	19	31.77	32.70	-14	8,989	-0.16%
2020/04/29	4	31.06	2	30.98	30.90	2	8,825	0.02%
2020/04/28	2	31.10	19	31.23	30.95	-17	8,819	-0.19%
2020/04/27	84	30.59	29	30.42	30.70	55	8,850	0.62%
2020/04/24	8	29.36	24	29.37	29.40	-16	8,714	-0.18%
2020/04/23	7	29.37	13	29.49	29.30	-6	8,710	-0.07%
2020/04/22	4	28.54	2	29.03	29.05	2	8,702	0.02%
2020/04/21	155	30.01	188	29.12	28.75	-33	8,808	-0.37%	大買/大賣/
2020/04/20	5	29.00	5	29.03	29.00	0	8,715	0.00%
2020/04/17	11	29.02	20	29.15	28.80	-9	8,765	-0.10%
2020/04/16	7	29.02	3	28.98	29.10	4	8,703	0.05%
2020/04/15	17	29.32	12	29.20	29.05	5	8,664	0.06%
2020/04/14	2	28.55	7	28.63	28.65	-5	8,655	-0.06%
2020/04/13	9	28.38	111	28.15	28.00	-102	8,677	-1.18%	大賣/鉅額交易
2020/04/10	32	28.26	8	28.15	28.30	24	8,761	0.27%
2020/04/09	28	29.23	31	28.96	28.45	-3	9,015	-0.03%
2020/04/08	18	28.03	44	28.20	28.90	-26	9,001	-0.29%
2020/04/07	16	27.27	77	27.15	27.30	-61	8,905	-0.69%
2020/04/06	152	26.25	34	26.38	26.60	118	9,145	1.29%	大買/鉅額交易
2020/04/01	18	26.22	6	26.03	26.15	12	9,526	0.13%
2020/03/31	12	25.99	12	25.89	25.95	0	9,491	0.00%
2020/03/30	2	25.18	68	25.23	25.70	-66	9,638	-0.68%
2020/03/27	94	26.66	67	26.09	25.60	27	9,646	0.28%
2020/03/26	36	25.74	39	25.97	26.05	-3	9,570	-0.03%
2020/03/25	89	25.41	68	25.94	26.00	21	9,519	0.22%
2020/03/24	32	23.92	14	24.06	23.90	18	9,452	0.19%
2020/03/23	17	23.19	34	22.69	22.60	-17	9,873	-0.17%
2020/03/20	73	24.24	11	24.09	24.30	62	10,014	0.62%
2020/03/19	26	22.89	140.1	23.95	22.55	-114.1	10,038	-1.14%	大賣/鉅額交易
2020/03/18	131	26.01	9	25.88	25.05	122	10,011	1.22%	大買/鉅額交易
2020/03/17	9	25.66	42	25.16	25.05	-33	10,270	-0.32%
2020/03/16	37	27.51	56	27.56	26.45	-19	10,196	-0.19%
2020/03/13	104	27.45	15	27.47	27.90	89	10,206	0.87%	大買/
2020/03/12	39	30.42	24	31.15	30.20	15	10,016	0.15%
2020/03/11	14	33.00	14	32.43	32.40	0	10,010	0.00%
2020/03/10	9	32.61	2	32.98	33.05	7	10,412	0.07%
2020/03/09	45	33.36	7	33.46	33.00	38	10,701	0.36%
2020/03/06	2	34.83	4	34.75	34.75	-2	10,583	-0.02%
2020/03/05	8	35.36	4	35.34	35.20	4	10,574	0.04%
2020/03/04	20	34.89	14	35.13	34.85	6	10,516	0.06%
2020/03/03	35	35.53	14	36.00	35.15	21	10,472	0.20%
2020/03/02	40	34.97	136	33.93	35.50	-96	10,424	-0.92%	大賣/
2020/02/27	58	36.02	56	35.48	34.15	2	10,167	0.02%
2020/02/26	15	35.22	57	35.74	36.00	-42	9,735	-0.43%
2020/02/25	6	34.68	17	34.79	35.15	-11	9,448	-0.12%
2020/02/24	6	35.04	8	35.11	35.00	-2	9,393	-0.02%
2020/02/21	9	35.17	47	35.16	35.40	-38	9,348	-0.41%
2020/02/20	6	35.37	72	35.33	35.00	-66	9,230	-0.72%
2020/02/19	32	35.44	34.1	35.36	35.30	-2.1	9,113	-0.02%
2020/02/18	43	34.88	23	34.49	34.65	20	8,882	0.23%
2020/02/17	111	35.14	97	35.28	34.65	14	8,773	0.16%	大買/
2020/02/14	35	34.14	9	34.17	34.00	26	8,475	0.31%
2020/02/13	15	33.64	2	33.65	33.50	13	8,308	0.16%
2020/02/12	11	33.35	23	33.77	33.60	-12	8,348	-0.14%
2020/02/11	6	32.18	4	32.11	32.20	2	8,274	0.02%
2020/02/10	2	31.48	0	0.00	31.60	2	8,344	0.02%
2020/02/07	2	31.85	7	32.08	31.85	-5	8,493	-0.06%
2020/02/06	4	32.35	2	32.33	32.40	2	8,669	0.02%
2020/02/05	7	32.01	1	31.80	31.80	6	8,800	0.07%
2020/02/04	0	0.00	16	31.87	32.10	-16	8,800	-0.18%
2020/02/03	19	30.30	19	30.31	31.20	0	8,871	0.00%
2020/01/31	9	32.26	10	32.00	32.50	-1	8,827	-0.01%
2020/01/30	17	32.76	32	32.53	32.25	-15	9,107	-0.16%
2020/01/20	7	35.76	7	35.70	35.80	0	9,084	0.00%
2020/01/17	0	0.00	5.5	35.58	35.45	-5.5	9,265	-0.06%
2020/01/16	11	35.84	0	0.00	35.45	11	9,526	0.12%
2020/01/15	2	35.50	9	35.66	35.55	-7	9,835	-0.07%
2020/01/14	15	35.29	1	35.30	35.40	14	9,947	0.14%
2020/01/13	6	34.98	14	34.57	35.15	-8	10,704	-0.07%
2020/01/10	0	0.00	5	34.04	34.15	-5	11,060	-0.05%
2020/01/09	2	34.48	1	34.30	34.30	1	11,048	0.01%
2020/01/08	5	34.27	0	0.00	34.00	5	11,063	0.05%
2020/01/07	5	34.86	19	34.89	34.80	-14	11,090	-0.13%
2020/01/06	8	35.41	13	35.53	35.20	-5	11,228	-0.04%
2020/01/03	21	36.85	14	37.15	36.25	7	11,149	0.06%
2020/01/02	27	36.91	29	36.94	36.90	-2	10,906	-0.02%
2019/12/31	10	36.48	23	36.66	36.35	-13	10,825	-0.12%
2019/12/30	112	37.40	46.1	37.06	37.10	65.9	10,750	0.61%	大買/
2019/12/27	25	36.76	22	37.11	37.30	3	10,473	0.03%
2019/12/26	13	35.90	3	36.02	35.80	10	10,121	0.10%
2019/12/25	17	36.46	88	36.06	36.10	-71	10,177	-0.70%
2019/12/24	12	35.72	1	35.85	35.80	11	10,039	0.11%
2019/12/23	11	36.06	2	36.15	36.10	9	10,132	0.09%
2019/12/20	4	36.04	4	35.95	35.90	0	10,247	0.00%
2019/12/19	3	35.85	11	36.02	35.90	-8	10,473	-0.08%
2019/12/18	30	36.72	9	36.52	36.30	21	10,454	0.20%
2019/12/17	0	0.00	14	36.25	36.60	-14	10,055	-0.14%
2019/12/16	52	36.11	51	36.40	36.05	1	10,068	0.01%
2019/12/13	33	35.60	11	35.94	35.60	22	9,918	0.22%
2019/12/12	55	36.37	28	36.14	35.50	27	9,803	0.28%
2019/12/11	5	35.45	21	35.35	35.50	-16	9,404	-0.17%
2019/12/10	12	35.73	19	35.64	35.75	-7	9,363	-0.07%
2019/12/09	8	35.38	6	35.34	35.30	2	9,240	0.02%
2019/12/06	135	35.89	22	35.47	35.55	113	9,233	1.22%	大買/鉅額交易
2019/12/05	42	35.48	53	35.48	35.25	-11	9,090	-0.12%
2019/12/04	120	34.82	31	34.64	34.85	89	8,701	1.02%	大買/
2019/12/03	4	33.15	15	33.10	33.10	-11	8,310	-0.13%
2019/12/02	0	0.00	2.1	33.10	33.05	-2.1	8,328	-0.03%
2019/11/29	1	33.65	13	33.47	33.45	-12	8,386	-0.14%
2019/11/27	7	33.60	47	34.01	34.10	-40	8,529	-0.47%
2019/11/26	0	0.00	1	33.35	33.35	-1	8,500	-0.01%
2019/11/25	0	0.00	8	33.10	33.05	-8	8,682	-0.09%
2019/11/22	0	0.00	2	33.25	33.05	-2	8,719	-0.02%
2019/11/21	34	33.11	2	33.00	33.25	32	8,766	0.37%
2019/11/20	2	33.20	3	33.22	33.15	-1	8,779	-0.01%
2019/11/19	2	33.33	5	33.52	33.60	-3	8,826	-0.03%
2019/11/15	0	0.00	3.1	33.15	33.00	-3.1	8,970	-0.03%
2019/11/14	7	32.82	6	33.13	33.00	1	9,074	0.01%
2019/11/13	7	33.50	4	33.36	33.25	3	9,090	0.03%
2019/11/12	25	33.46	2	33.50	33.60	23	9,106	0.25%
2019/11/11	27	33.01	5	33.26	33.00	22	9,114	0.24%
2019/11/08	17	34.52	39	34.47	34.30	-22	9,043	-0.24%
2019/11/07	17	35.17	27	35.10	35.05	-10	9,033	-0.11%
2019/11/06	5	35.79	9	36.27	35.75	-4	9,078	-0.04%
2019/11/05	22	36.30	12	36.30	36.00	10	8,993	0.11%
2019/11/04	2	36.05	28	35.92	35.80	-26	8,863	-0.29%
2019/11/01	1	35.25	13	35.43	35.70	-12	8,740	-0.14%
2019/10/31	2	35.38	5	35.55	35.05	-3	8,780	-0.03%
2019/10/30	13	35.75	1	35.80	35.80	12	8,690	0.14%
2019/10/29	38	36.45	25	36.03	36.05	13	8,683	0.15%
2019/10/28	11	35.74	19	35.42	35.60	-8	8,555	-0.09%
2019/10/25	23	35.98	31	35.69	35.50	-8	8,580	-0.09%
2019/10/24	25	36.58	16	36.51	36.70	9	8,427	0.11%
2019/10/23	33	36.59	8	36.43	36.35	25	8,296	0.30%
2019/10/22	43	36.20	29.3	36.13	36.15	13.7	8,261	0.17%
2019/10/21	69	36.20	156	36.29	36.30	-87	8,106	-1.07%	大賣/
2019/10/18	38	34.31	32	34.47	34.80	6	7,458	0.08%
2019/10/17	3	33.37	0	0.00	33.45	3	7,237	0.04%
2019/10/16	1	33.80	6	33.38	33.20	-5	7,345	-0.07%
2019/10/15	8	34.14	3	33.40	33.40	5	7,326	0.07%
2019/10/14	3	34.20	19	33.92	33.75	-16	7,233	-0.22%
2019/10/09	0	0.00	4	32.45	32.70	-4	7,081	-0.06%
2019/10/08	12	32.96	14	32.98	32.90	-2	7,118	-0.03%
2019/10/07	3	33.62	5	33.44	33.45	-2	7,175	-0.03%
2019/10/04	13	33.80	17	34.12	33.85	-4	7,280	-0.05%
2019/10/03	4	33.64	0	0.00	34.10	4	7,323	0.05%
2019/10/02	22	33.93	1	33.75	33.90	21	7,419	0.28%
2019/10/01	9	34.38	6	34.49	34.60	3	7,428	0.04%
2019/09/27	6	33.75	38	33.90	33.65	-32	7,471	-0.43%
2019/09/26	4	34.46	9	34.45	34.10	-5	7,535	-0.07%
2019/09/25	21	34.34	12	34.13	34.50	9	7,686	0.12%
2019/09/24	25	34.29	13	34.47	34.15	12	7,755	0.15%
2019/09/23	5	33.70	25	33.61	33.75	-20	7,525	-0.27%
2019/09/20	23	33.76	0	0.00	33.45	23	7,554	0.30%
2019/09/19	121	33.52	125	33.37	33.50	-4	7,653	-0.05%	大買/大賣/
2019/09/18	2	32.55	9	32.61	32.55	-7	7,571	-0.09%
2019/09/17	5	32.52	10	32.58	32.50	-5	7,640	-0.07%
2019/09/16	2	32.30	4	32.20	32.20	-2	7,696	-0.03%
2019/09/12	9	32.34	0	0.00	32.20	9	7,842	0.11%
2019/09/11	1	32.00	31	31.98	31.90	-30	7,914	-0.38%
2019/09/10	27	31.90	8	31.98	31.90	19	8,037	0.24%
2019/09/09	0	0.00	22	32.91	32.35	-22	8,377	-0.26%
2019/09/06	5	33.12	11	32.90	32.90	-6	8,430	-0.07%
2019/09/05	15	32.78	6	32.96	32.90	9	8,426	0.11%
2019/09/04	10	32.65	9	32.80	32.85	1	8,683	0.01%
2019/09/03	36	33.03	28	32.64	32.50	8	8,754	0.09%
2019/09/02	17	32.59	0	0.00	32.70	17	8,710	0.20%
2019/08/30	42	32.45	38	32.78	32.10	4	8,713	0.05%
2019/08/29	27	32.30	8	32.51	32.30	19	8,640	0.22%
2019/08/28	29	32.49	20	32.39	32.55	9	8,568	0.11%
2019/08/27	5	31.66	0	0.00	31.40	5	8,406	0.06%
2019/08/26	9	31.62	1	31.50	31.50	8	8,466	0.09%
2019/08/23	19	32.46	0	0.00	32.40	19	8,468	0.22%
2019/08/22	3	32.67	2	32.45	32.40	1	8,490	0.01%
2019/08/21	16	33.03	6	33.03	32.70	10	8,500	0.12%
2019/08/20	19	33.23	12	32.90	32.90	7	8,487	0.08%
2019/08/19	4	33.41	6	33.54	33.40	-2	8,459	-0.02%
2019/08/16	5	32.36	3	32.23	32.50	2	8,412	0.02%
2019/08/15	13	31.74	1	31.65	31.85	12	8,490	0.14%
2019/08/14	5	32.65	4	32.85	32.50	1	8,552	0.01%
2019/08/13	5	32.48	2	32.43	32.50	3	8,640	0.03%
2019/08/12	19.1	32.50	25	32.35	32.45	-5.9	8,721	-0.07%
2019/08/08	7	32.99	14	32.99	32.85	-7	8,736	-0.08%
2019/08/07	9	33.72	3	34.15	33.20	6	8,803	0.07%
2019/08/06	9	32.98	40	33.46	34.15	-31	8,983	-0.35%
2019/08/05	12	34.19	2	34.08	33.85	10	9,305	0.11%
2019/08/02	4	34.94	9.3	34.63	34.55	-5.3	9,570	-0.06%
2019/08/01	4	35.80	2	35.75	35.75	2	9,723	0.02%
2019/07/31	5	36.10	33	35.85	36.20	-28	9,932	-0.28%
2019/07/30	70	35.54	60.3	35.85	35.60	9.7	9,958	0.10%
2019/07/29	23	37.23	3	37.08	37.05	20	9,899	0.20%
2019/07/26	13	36.92	15	36.99	37.00	-2	9,916	-0.02%
2019/07/25	1	36.75	21	36.72	36.90	-20	9,947	-0.20%
2019/07/24	36	36.97	26	37.03	36.80	10	10,024	0.10%
2019/07/23	3	36.30	14	36.72	36.10	-11	10,242	-0.11%
2019/07/22	32	36.55	10	36.62	36.50	22	10,750	0.20%
2019/07/19	22	35.82	36	35.68	36.05	-14	11,077	-0.13%
2019/07/18	8	34.78	12	35.17	34.50	-4	11,053	-0.04%
2019/07/17	2	35.60	2.2	35.76	35.65	-0.2	11,077	0.00%
2019/07/16	2	35.90	6	36.00	35.90	-4	11,708	-0.03%
2019/07/15	2	35.75	69	35.84	35.70	-67	11,875	-0.56%
2019/07/12	59	35.55	8	35.64	35.40	51	12,082	0.42%
2019/07/11	4	35.81	43	35.94	35.60	-39	12,129	-0.32%
2019/07/10	41	37.43	12.1	37.52	37.60	28.9	12,100	0.24%
2019/07/09	16	37.53	18	37.66	37.40	-2	12,054	-0.02%
2019/07/08	26	38.33	36	38.24	38.05	-10	12,117	-0.08%
2019/07/05	5	37.65	17	37.64	37.80	-12	12,158	-0.10%
2019/07/04	26	37.56	49	37.36	37.55	-23	12,166	-0.19%
2019/07/03	2	37.03	5	37.11	36.90	-3	12,483	-0.02%
2019/07/02	69	37.14	73	37.31	37.10	-4	12,517	-0.03%
2019/07/01	4	36.36	18	36.24	36.45	-14	12,550	-0.11%
2019/06/28	2	35.13	2	35.28	35.35	0	12,808	0.00%
2019/06/27	14	35.08	12	35.03	35.15	2	13,119	0.02%
2019/06/26	26	34.53	30	34.53	34.70	-4	13,074	-0.03%
2019/06/25	59	35.40	16	35.39	35.30	43	13,030	0.33%
2019/06/24	2	36.00	33	35.99	36.00	-31	12,960	-0.24%
2019/06/21	7	35.26	21	36.01	35.05	-14	12,923	-0.11%
2019/06/20	23	35.72	32	35.90	35.70	-9	12,880	-0.07%
2019/06/19	31	35.38	23	35.60	35.55	8	12,826	0.06%
2019/06/18	17	35.27	9	35.04	35.05	8	12,825	0.06%
2019/06/17	28	35.71	13	35.62	35.50	15	12,844	0.12%
2019/06/14	4	34.74	12	34.52	34.40	-8	12,517	-0.06%
2019/06/13	30	34.23	11	34.17	34.25	19	12,543	0.15%
2019/06/12	48	34.80	38	34.86	34.60	10	12,564	0.08%
2019/06/11	17	34.08	21	33.98	34.05	-4	12,406	-0.03%
2019/06/10	4	33.23	3	33.25	33.25	1	12,391	0.01%
2019/06/06	0	0.00	1	32.95	32.80	-1	12,525	-0.01%
2019/06/05	1	33.50	1	34.20	33.10	0	12,542	0.00%
2019/06/04	1	33.30	3	33.50	33.50	-2	12,606	-0.02%
2019/06/03	2	33.05	1	33.10	33.25	1	12,833	0.01%
2019/05/31	9	33.50	39	33.72	33.50	-30	13,007	-0.23%
2019/05/30	5	32.84	2	32.90	33.15	3	13,059	0.02%
2019/05/29	4	32.35	0	0.00	32.30	4	13,289	0.03%
2019/05/28	2	32.80	13	32.80	32.95	-11	13,695	-0.08%
2019/05/27	9	33.07	5	33.05	32.90	4	14,182	0.03%
2019/05/24	5	33.33	16	33.63	33.05	-11	14,485	-0.08%
2019/05/23	12	33.16	12	33.09	33.30	0	14,617	0.00%
2019/05/22	47	34.28	39	34.63	33.90	8	14,824	0.05%
2019/05/21	7	33.70	13	33.47	33.90	-6	15,197	-0.04%
2019/05/20	63	32.83	41	32.89	33.05	22	15,278	0.14%
2019/05/17	74	33.97	37	33.90	33.80	37	15,570	0.24%
2019/05/16	16	34.62	9	34.33	33.80	7	15,910	0.04%
2019/05/15	40	35.22	5	35.06	34.90	35	16,886	0.21%
2019/05/14	42	34.10	44	34.37	35.25	-2	17,494	-0.01%
2019/05/13	36	34.97	9	34.88	33.80	27	17,719	0.15%
2019/05/10	84	37.15	13	36.60	36.60	71	17,580	0.40%
2019/05/09	45	37.80	22	38.19	37.25	23	17,423	0.13%
2019/05/08	33.3	38.91	10	38.77	38.90	23.3	17,313	0.13%
2019/05/07	3	38.62	0	0.00	38.40	3	17,407	0.02%
2019/05/06	17	38.21	10	38.25	38.15	7	17,976	0.04%
2019/05/03	7	39.41	5	39.24	39.35	2	17,943	0.01%
2019/05/02	15	39.03	12	39.02	38.90	3	17,968	0.02%
2019/04/30	47	38.29	73	39.00	39.05	-26	18,100	-0.14%
2019/04/29	62	38.83	7	39.21	38.55	55	17,988	0.31%
2019/04/26	17	40.87	46	40.86	41.15	-29	17,730	-0.16%
2019/04/25	27	40.52	50	40.39	40.55	-23	17,250	-0.13%
2019/04/24	21	39.68	4	39.69	39.40	17	16,889	0.10%
2019/04/23	15	39.28	21	39.01	39.00	-6	16,911	-0.04%
2019/04/22	68	40.51	54	40.43	39.25	14	17,008	0.08%
2019/04/19	5	38.48	3	38.52	39.00	2	16,563	0.01%
2019/04/18	9	39.24	16	38.78	37.85	-7	16,598	-0.04%
2019/04/17	2	38.23	2	38.45	38.25	0	16,622	0.00%
2019/04/16	7	37.87	58	37.99	38.05	-51	16,677	-0.31%
2019/04/15	7	37.50	1	37.70	37.30	6	16,926	0.04%
2019/04/12	58	37.54	3	37.68	37.25	55	17,317	0.32%
2019/04/11	70	38.71	5	38.91	38.10	65	17,415	0.37%
2019/04/10	4	39.24	3	39.22	39.35	1	17,356	0.01%
2019/04/09	27	40.31	71	40.08	39.60	-44	17,404	-0.25%
2019/04/08	53	39.32	63	39.89	39.30	-10	17,317	-0.06%
2019/04/03	70	39.33	15	39.33	39.20	55	17,378	0.32%
2019/04/02	64	38.82	136	38.78	39.45	-72	17,400	-0.41%	大賣/
2019/04/01	99	38.12	89	38.04	37.90	10	17,263	0.06%
2019/03/29	30	36.60	1	36.65	36.90	29	17,149	0.17%
2019/03/28	9	37.02	33	37.23	36.55	-24	17,823	-0.13%
2019/03/27	30	36.80	2	37.00	36.80	28	18,695	0.15%
2019/03/26	4	37.06	4	37.11	36.90	0	19,704	0.00%
2019/03/25	11	36.55	0	0.00	36.70	11	20,382	0.05%
2019/03/22	5	37.38	13	37.22	37.10	-8	20,597	-0.04%
2019/03/21	11	36.95	14	37.06	36.75	-3	20,876	-0.01%
2019/03/20	21	37.11	13	37.05	37.10	8	21,208	0.04%
2019/03/19	7	36.49	1	36.80	36.45	6	21,697	0.03%
2019/03/18	2	36.40	25	36.21	36.25	-23	22,043	-0.10%
2019/03/15	8	37.14	8	36.84	36.70	0	22,301	0.00%
2019/03/14	14	36.55	22	36.58	36.45	-8	22,583	-0.04%
2019/03/13	3	37.10	1	37.30	37.10	2	23,091	0.01%
2019/03/12	9	37.88	12	37.93	37.35	-3	23,411	-0.01%
2019/03/11	10	37.40	10	37.40	37.30	0	23,766	0.00%
2019/03/08	20	36.97	41	36.63	37.25	-21	24,548	-0.09%
2019/03/07	29	37.30	27	38.14	37.05	2	25,184	0.01%
2019/03/06	14	39.01	10	39.24	38.65	4	26,262	0.02%
2019/03/05	12	38.75	4	38.60	38.60	8	27,112	0.03%
2019/03/04	38	39.19	2	39.45	38.95	36	28,054	0.13%
2019/02/27	56	39.22	55	39.26	39.50	1	28,110	0.00%
2019/02/26	30	38.86	57	39.12	38.60	-27	28,202	-0.10%
2019/02/25	18	37.83	16	37.98	37.80	2	28,383	0.01%
2019/02/22	13	39.38	16	39.49	38.75	-3	29,437	-0.01%
2019/02/21	26	39.15	9	38.93	39.40	17	29,463	0.06%
2019/02/20	52	40.55	46.1	40.49	39.50	5.9	29,489	0.02%
2019/02/19	15	39.32	28	39.25	39.50	-13	29,660	-0.04%
2019/02/18	68	39.76	30	39.54	39.20	38	30,192	0.13%
2019/02/15	14	38.98	31	39.33	38.80	-17	30,612	-0.06%
2019/02/14	85	40.15	88	40.09	39.80	-3	30,775	-0.01%
2019/02/13	105	38.26	144	38.18	38.75	-39	30,306	-0.13%	大買/大賣/
2019/02/12	55	35.62	57	35.39	35.25	-2	30,182	-0.01%
2019/02/11	10	34.56	114	34.50	34.35	-104	31,029	-0.34%	大賣/鉅額交易
2019/01/30	20	33.87	8	33.91	33.40	12	31,892	0.04%
2019/01/29	16	33.44	7	33.44	33.40	9	32,202	0.03%
2019/01/28	36	34.82	13	34.69	34.25	23	32,566	0.07%
2019/01/25	39	34.05	83	34.01	34.30	-44	33,389	-0.13%
2019/01/24	2	32.55	10	32.58	32.65	-8	34,287	-0.02%
2019/01/23	28	32.17	17	32.34	32.25	11	34,578	0.03%
2019/01/22	18	32.56	20	32.58	32.60	-2	34,995	-0.01%
2019/01/21	15	32.31	6	32.33	32.20	9	35,430	0.03%
2019/01/18	135	31.67	133	31.58	32.20	2	35,828	0.01%	大買/大賣/
2019/01/17	25	32.58	21	32.41	32.00	4	36,054	0.01%
2019/01/16	10	32.40	13	32.45	32.60	-3	36,365	-0.01%
2019/01/15	29	32.02	34	31.86	32.05	-5	36,476	-0.01%
2019/01/14	17	32.08	19	32.16	31.85	-2	36,612	-0.01%
2019/01/11	20	33.41	10	33.69	32.95	10	36,713	0.03%
2019/01/10	27	33.99	60	33.89	33.40	-33	36,865	-0.09%
2019/01/09	42	33.37	86	33.65	33.40	-44	37,074	-0.12%
2019/01/08	34	33.42	31	33.43	33.35	3	37,626	0.01%
2019/01/07	118	33.18	50	33.21	33.55	68	37,762	0.18%	大買/
2019/01/04	81	30.59	43	30.96	31.50	38	38,001	0.10%
2019/01/03	96	32.81	73	32.47	32.00	23	37,814	0.06%
2019/01/02	8	33.79	12	33.60	33.50	-4	38,184	-0.01%
2018/12/28	43	33.56	50	33.39	33.50	-7	38,634	-0.02%
2018/12/27	30	33.88	33	33.91	33.50	-3	39,107	-0.01%
2018/12/26	31	33.69	37	33.82	32.50	-6	39,032	-0.02%
2018/12/25	22	33.18	35	32.91	33.40	-13	39,341	-0.03%
2018/12/24	34	34.29	39	34.16	34.40	-5	39,312	-0.01%
2018/12/22	165	34.34	155	34.19	34.65	10	39,298	0.03%	大買/大賣/
2018/12/21	108	34.58	94	34.80	35.45	14	39,507	0.04%	大買/
2018/12/20	94	33.75	122	33.81	33.60	-28	39,119	-0.07%	大賣/
2018/12/19	81	36.17	88	36.08	35.20	-7	38,481	-0.02%
2018/12/18	72	39.04	38	39.69	37.60	34	38,498	0.09%
2018/12/17	59	40.74	39	40.69	40.50	20	38,648	0.05%
2018/12/14	134	41.42	54	41.32	40.70	80	38,836	0.21%	大買/
2018/12/13	132	42.18	202	42.13	42.30	-70	38,818	-0.18%	大買/大賣/
2018/12/12	129	41.85	139	41.82	41.85	-10	38,745	-0.03%	大買/大賣/
2018/12/11	64	41.39	23	41.56	40.55	41	38,901	0.11%
2018/12/10	45	40.22	67	40.44	41.45	-22	39,090	-0.06%
2018/12/07	72	41.24	72	41.17	40.90	0	39,058	0.00%
2018/12/06	112	40.94	137	41.06	40.15	-25	39,164	-0.06%	大買/大賣/
2018/12/05	75	42.07	114	41.94	41.90	-39	39,076	-0.10%	大賣/
2018/12/04	85	43.66	82	43.75	43.20	3	39,419	0.01%
2018/12/03	116	44.70	98	44.66	44.20	18	39,430	0.05%	大買/
2018/11/30	111	42.52	87	42.42	43.20	24	38,819	0.06%	大買/
2018/11/29	139	41.62	226	41.71	42.50	-87	38,225	-0.23%	大買/大賣/
2018/11/28	91	40.01	112	40.34	39.85	-21	37,146	-0.06%	大賣/
2018/11/27	116	39.31	107	39.54	39.40	9	36,504	0.02%	大買/大賣/
2018/11/26	88	38.08	92	38.18	38.20	-4	35,653	-0.01%
2018/11/23	160	38.64	124	38.11	37.35	36	35,760	0.10%	大買/大賣/
2018/11/22	131	39.07	148	38.82	38.15	-17	35,578	-0.05%	大買/大賣/
2018/11/21	174	39.41	205	39.45	39.50	-31	35,256	-0.09%	大買/大賣/
2018/11/20	119	37.75	75	37.55	37.45	44	34,251	0.13%	大買/
2018/11/19	87	37.16	94	37.36	37.70	-7	34,401	-0.02%
2018/11/16	131	37.88	124	37.55	36.75	7	34,265	0.02%	大買/大賣/
2018/11/15	111	36.84	130	36.88	37.70	-19	33,749	-0.06%	大買/大賣/
2018/11/14	83	37.55	142	37.74	37.00	-59	33,259	-0.18%	大賣/
2018/11/13	56	37.07	138	37.82	38.35	-82	32,871	-0.25%	大賣/
2018/11/12	107	37.21	61	37.30	37.80	46	32,467	0.14%	大買/
2018/11/09	281	36.53	92	36.77	37.00	189	32,209	0.59%	大買/鉅額交易
2018/11/08	118	36.99	117	37.33	36.25	1	31,899	0.00%	大買/大賣/
2018/11/07	62	34.53	105	34.66	35.80	-43	31,002	-0.14%	大賣/
2018/11/06	61	33.52	23	32.75	32.55	38	30,328	0.13%
2018/11/05	59	33.80	54	33.27	34.05	5	30,079	0.02%
2018/11/02	376	33.23	356	33.17	33.30	20	29,779	0.07%	大買/大賣/
2018/11/01	289	32.89	224	33.04	32.75	65	29,018	0.22%	大買/大賣/
2018/10/31	59	30.91	75	31.07	31.40	-16	27,766	-0.06%
2018/10/30	74	28.29	40	28.33	28.55	34	27,535	0.12%
2018/10/29	122	27.31	160	27.46	28.65	-38	27,409	-0.14%	大買/大賣/
2018/10/26	48	26.49	68	27.13	26.05	-20	27,322	-0.07%
2018/10/25	85	26.65	66	26.78	26.55	19	27,120	0.07%
2018/10/24	65	30.32	84	30.55	29.50	-19	26,849	-0.07%
2018/10/23	38	31.70	30	32.29	31.35	8	26,639	0.03%
2018/10/22	81	32.90	74	32.33	33.10	7	26,588	0.03%
2018/10/19	38	31.99	24	32.12	32.35	14	26,568	0.05%
2018/10/18	57	33.54	78	33.73	33.25	-21	26,457	-0.08%
2018/10/17	69	33.79	71	33.80	33.10	-2	26,349	-0.01%
2018/10/16	138	33.89	129	33.67	33.25	9	26,327	0.03%	大買/大賣/
2018/10/15	12	31.73	11	31.97	32.00	1	26,269	0.00%
2018/10/12	93	32.36	71	31.74	31.85	22	26,475	0.08%
2018/10/11	70	31.89	11	32.05	31.80	59	26,210	0.23%
2018/10/09	94	35.71	74	35.66	35.30	20	26,240	0.08%
2018/10/08	70	36.12	20	35.65	35.15	50	26,051	0.19%
2018/10/05	22	37.22	28	37.98	36.80	-6	25,907	-0.02%
2018/10/04	13	40.30	20	40.56	40.00	-7	25,635	-0.03%
2018/10/03	61	40.75	36	41.18	40.40	25	25,839	0.10%
2018/10/02	51	43.34	18	42.98	42.60	33	26,084	0.13%
2018/10/01	33	43.19	15	43.14	43.20	18	26,286	0.07%
2018/09/28	33	43.40	50	43.21	43.50	-17	26,732	-0.06%
2018/09/27	30	43.10	28	43.37	42.20	2	26,709	0.01%
2018/09/26	26	44.05	21	44.06	43.80	5	27,040	0.02%
2018/09/25	89	44.86	80	44.77	44.15	9	26,956	0.03%
2018/09/21	31	42.67	63	43.16	43.85	-32	26,206	-0.12%
2018/09/20	13	41.02	24	41.14	40.75	-11	25,600	-0.04%
2018/09/19	13	41.82	13	41.92	40.20	0	25,686	0.00%
2018/09/18	19	41.23	4	41.20	40.95	15	25,896	0.06%
2018/09/17	89	42.00	49	42.11	42.40	40	26,186	0.15%
2018/09/14	67	39.97	81	40.56	41.45	-14	25,773	-0.05%
2018/09/13	19	38.99	11	39.43	37.70	8	25,506	0.03%
2018/09/12	22	38.49	29	38.69	38.65	-7	25,568	-0.03%
2018/09/11	38	39.23	48	39.24	39.60	-10	25,723	-0.04%
2018/09/10	58	38.89	45	39.10	37.45	13	25,491	0.05%
2018/09/07	42	43.10	68	43.31	41.50	-26	25,119	-0.10%
2018/09/06	48	44.95	32	44.61	44.00	16	25,060	0.06%
2018/09/05	28	44.49	48	44.53	44.55	-20	25,627	-0.08%
2018/09/04	62	43.93	28	44.04	43.85	34	27,102	0.13%
2018/09/03	40	44.80	37	43.94	43.55	3	27,874	0.01%
2018/08/31	21	46.33	24	46.45	47.25	-3	28,015	-0.01%
2018/08/30	42	48.21	42	48.12	47.50	0	28,162	0.00%
2018/08/29	46	47.16	42	46.93	47.60	4	28,205	0.01%
2018/08/28	40	47.84	34	47.32	47.10	6	28,746	0.02%
2018/08/27	72	44.80	52	46.20	47.20	20	28,901	0.07%
2018/08/24	34	46.17	9.2	44.44	42.95	24.8	29,383	0.08%
2018/08/23	7	46.83	58	46.71	46.40	-51	30,829	-0.17%
2018/08/22	9	47.48	16	47.35	47.10	-7	31,632	-0.02%
2018/08/21	3	47.60	5	47.63	47.00	-2	33,184	-0.01%
2018/08/20	42	47.60	11	47.02	47.00	31	34,269	0.09%
2018/08/17	11	51.64	5	51.34	51.80	6	34,573	0.02%
2018/08/16	37	51.05	41	49.95	51.20	-4	34,777	-0.01%
2018/08/15	11	51.45	4	51.53	50.20	7	35,119	0.02%
2018/08/14	32	53.29	31	53.25	53.50	1	35,718	0.00%
2018/08/13	27	55.40	15.1	53.99	53.60	11.9	35,970	0.03%
2018/08/10	63	60.16	77	59.71	58.80	-14	36,641	-0.04%
2018/08/09	18	59.04	24	58.92	59.60	-6	38,103	-0.02%
2018/08/08	38	59.11	31	59.33	58.60	7	39,838	0.02%
2018/08/07	16	59.65	23	59.70	59.50	-7	40,602	-0.02%
2018/08/06	16	57.82	24	57.36	58.30	-8	41,808	-0.02%
2018/08/03	408	56.45	202	56.27	57.80	206	42,958	0.48%	大買/大賣/鉅額交易
2018/08/02	35	57.95	176	60.65	56.50	-141	43,259	-0.33%	大賣/鉅額交易
2018/08/01	51	61.86	104	61.80	61.80	-53	43,841	-0.12%	大賣/
2018/07/31	66	62.32	59	61.29	63.00	7	45,167	0.02%
2018/07/30	236	62.85	217	63.22	61.80	19	45,338	0.04%	大買/大賣/
2018/07/27	43	64.24	59.5	63.56	64.60	-16.5	45,469	-0.04%
2018/07/26	19	64.05	22	64.06	63.30	-3	45,878	-0.01%
2018/07/25	38	63.36	14	63.31	63.00	24	46,171	0.05%
2018/07/24	86	62.69	22	62.91	62.90	64	46,194	0.14%
2018/07/23	53	61.39	94	60.24	62.80	-41	46,073	-0.09%
2018/07/20	28	63.60	79	62.42	62.40	-51	46,066	-0.11%
2018/07/19	52	64.04	46	63.86	64.00	6	45,727	0.01%
2018/07/18	34	62.40	14	62.46	61.50	20	46,120	0.04%
2018/07/17	15	63.91	10	63.37	62.60	5	46,538	0.01%
2018/07/16	19	63.69	43	63.88	64.30	-24	47,402	-0.05%
2018/07/13	52	63.44	35	63.58	62.30	17	48,285	0.04%
2018/07/12	35	62.71	9	62.36	62.10	26	47,998	0.05%
2018/07/11	204	62.19	207	61.91	62.00	-3	47,915	-0.01%	大買/大賣/
2018/07/10	17	61.10	52	61.40	62.40	-35	47,730	-0.07%
2018/07/09	113	58.13	29	58.71	57.80	84	47,682	0.18%	大買/
2018/07/06	98	55.32	42	55.96	58.70	56	47,345	0.12%
2018/07/05	53	54.67	35	53.91	53.90	18	46,923	0.04%
2018/07/04	52	55.15	43	55.91	53.00	9	46,768	0.02%
2018/07/03	17	59.26	14	59.55	58.10	3	46,387	0.01%
2018/07/02	37	60.16	17	60.82	59.10	20	46,387	0.04%
2018/06/29	13	61.25	14	61.10	62.30	-1	46,271	0.00%
2018/06/28	23	62.00	45.3	61.89	60.80	-22.3	46,268	-0.05%
2018/06/27	73	60.84	40	61.03	61.60	33	45,965	0.07%
2018/06/26	63	60.11	81	59.72	60.70	-18	45,735	-0.04%
2018/06/25	18.2	59.14	37.2	58.53	57.60	-19	45,247	-0.04%
2018/06/22	20.9	60.63	10	60.28	59.70	10.9	45,234	0.02%
2018/06/21	25	62.62	34	62.51	62.50	-9	45,060	-0.02%
2018/06/20	76	61.47	60	60.71	60.60	16	44,997	0.04%
2018/06/19	66	65.13	62	65.17	64.50	4	44,847	0.01%
2018/06/15	23	67.42	20	67.99	66.60	3	44,751	0.01%
2018/06/14	52	67.54	50	67.43	68.10	2	44,648	0.00%
2018/06/13	116	68.33	61	68.37	67.00	55	44,859	0.12%	大買/
2018/06/12	146	72.14	106	71.98	70.00	40	44,681	0.09%	大買/大賣/
2018/06/11	69	66.88	119	68.14	69.70	-50	43,257	-0.12%	大賣/
2018/06/08	66	62.85	73	63.13	63.40	-7	42,538	-0.02%
2018/06/07	49	66.41	49	65.70	65.00	0	42,363	0.00%
2018/06/06	36	65.30	48	65.47	66.00	-12	42,989	-0.03%
2018/06/05	63	64.83	112.3	63.99	63.70	-49.3	43,474	-0.11%	大賣/
2018/06/04	40	66.91	20	67.46	67.30	20	42,688	0.05%
2018/06/01	79	69.16	62	68.94	67.10	17	42,378	0.04%
2018/05/31	283	71.30	279	71.13	69.90	4	41,822	0.01%	大買/大賣/
2018/05/30	115	66.68	131	66.74	67.80	-16	40,393	-0.04%	大買/大賣/
2018/05/29	116	67.36	132	67.67	66.40	-16	39,562	-0.04%	大買/大賣/
2018/05/28	121	62.98	136	64.24	64.80	-15	37,968	-0.04%	大買/大賣/
2018/05/25	94	60.21	107	60.45	60.50	-13	36,847	-0.04%	大賣/
2018/05/24	70	59.43	73	59.26	59.30	-3	36,381	-0.01%
2018/05/23	93	59.79	68	59.16	58.90	25	36,141	0.07%
2018/05/22	107	60.50	200	59.34	58.50	-93	35,613	-0.26%	大買/大賣/
2018/05/21	77	63.22	144	62.67	62.60	-67	34,997	-0.19%	大賣/
2018/05/18	128	61.34	243	62.36	63.20	-115	34,507	-0.33%	大買/大賣/鉅額交易
2018/05/17	467	62.80	261.9	62.30	61.20	205.1	33,760	0.61%	大買/大賣/鉅額交易
2018/05/16	329	60.47	272	61.87	62.00	57	32,460	0.18%	大買/大賣/
2018/05/15	103	57.85	77	57.76	57.30	26	31,009	0.08%	大買/
2018/05/14	116	56.61	156	57.00	58.10	-40	30,392	-0.13%	大買/大賣/
2018/05/11	187	54.93	128	54.90	52.90	59	29,133	0.20%	大買/大賣/
2018/05/10	76	52.24	46	52.80	53.50	30	27,993	0.11%
2018/05/09	90	53.34	78	52.99	52.50	12	27,547	0.04%
2018/05/08	84	53.10	145	53.56	53.80	-61	26,881	-0.23%	大賣/
2018/05/07	51	48.68	49	48.95	50.00	2	25,652	0.01%
2018/05/04	56	47.59	57	47.53	47.25	-1	25,600	0.00%
2018/05/03	44	49.48	38.1	49.39	48.75	5.9	25,913	0.02%
2018/05/02	68	48.63	84	48.45	48.90	-16	25,992	-0.06%
2018/04/30	36	47.14	35	47.21	46.80	1	26,032	0.00%
2018/04/27	3	46.90	1	47.30	46.50	2	27,327	0.01%
2018/04/26	69	47.99	66	47.92	45.90	3	28,276	0.01%
2018/04/25	52	46.14	63	46.50	47.60	-11	28,445	-0.04%
2018/04/24	92	48.67	78	49.17	46.25	14	29,126	0.05%
2018/04/23	71	50.08	88.1	50.37	48.80	-17.1	28,557	-0.06%
2018/04/20	163	48.98	131	49.07	48.70	32	28,578	0.11%	大買/大賣/
2018/04/19	74	47.41	182	47.99	49.10	-108	27,712	-0.39%	大賣/鉅額交易
2018/04/18	4	44.55	18	44.61	44.65	-14	26,756	-0.05%
2018/04/17	212	45.52	113	45.22	44.05	99	26,930	0.37%	大買/大賣/
2018/04/16	108	45.59	36	46.05	45.50	72	27,170	0.26%	大買/
2018/04/13	113	46.64	107	46.55	45.65	6	27,575	0.02%	大買/大賣/
2018/04/12	26	44.58	26	44.70	44.90	0	27,359	0.00%
2018/04/11	26	45.78	7	45.76	45.05	19	28,225	0.07%
2018/04/10	32	44.82	29	44.69	44.60	3	28,851	0.01%
2018/04/09	20	44.31	37	44.14	43.80	-17	29,531	-0.06%
2018/04/03	17	43.75	30	43.85	44.25	-13	29,498	-0.04%
2018/04/02	46	43.55	12	43.38	43.05	34	29,804	0.11%
2018/03/31	18	44.59	38	43.65	44.00	-20	29,953	-0.07%
2018/03/30	44	45.92	23	45.49	44.70	21	30,304	0.07%
2018/03/29	42	46.51	27	46.69	45.50	15	30,876	0.05%
2018/03/28	48	46.12	40	46.05	45.80	8	30,715	0.03%
2018/03/27	41	46.91	58	47.15	47.15	-17	30,879	-0.06%
2018/03/26	27	45.41	41	45.46	45.75	-14	31,408	-0.04%
2018/03/23	64	45.33	28	45.24	45.00	36	31,596	0.11%
2018/03/22	95	48.00	70	47.86	47.05	25	31,550	0.08%
2018/03/21	38	47.39	24	47.56	47.00	14	31,458	0.04%
2018/03/20	31	47.00	52	47.08	47.25	-21	31,677	-0.07%
2018/03/19	75	48.40	73	48.87	47.65	2	31,851	0.01%
2018/03/16	133	48.50	141	48.14	47.20	-8	31,592	-0.03%	大買/大賣/
2018/03/15	38	46.77	42	46.72	47.00	-4	31,638	-0.01%
2018/03/14	64	47.34	36	47.92	46.90	28	31,960	0.09%
2018/03/13	57	48.33	88.3	48.28	48.55	-31.3	32,804	-0.10%
2018/03/12	104	48.09	108	47.91	47.75	-4	33,151	-0.01%	大買/大賣/
2018/03/09	137	46.06	198.1	45.93	47.50	-61.1	33,111	-0.18%	大買/大賣/
2018/03/08	14	43.15	8	43.13	43.20	6	33,139	0.02%
2018/03/07	80	42.45	81	42.55	42.70	-1	33,542	0.00%
2018/03/06	90.3	42.48	64	42.61	42.40	26.3	33,993	0.08%
2018/03/05	68	42.27	40	42.84	41.40	28	34,392	0.08%
2018/03/02	31	43.99	30	44.33	44.10	1	34,552	0.00%
2018/03/01	82	44.95	71.1	44.86	45.00	10.9	35,135	0.03%
2018/02/27	12	45.47	6	45.98	45.30	6	35,753	0.02%
2018/02/26	42	45.75	57	45.63	45.50	-15	36,140	-0.04%
2018/02/23	32	45.12	9	44.84	44.50	23	36,662	0.06%
2018/02/22	34	44.43	23	44.41	44.15	11	38,036	0.03%
2018/02/21	75	44.85	50	44.84	45.00	25	39,623	0.06%
2018/02/12	46	43.26	22	43.48	43.00	24	39,949	0.06%
2018/02/09	129	41.96	222	41.56	42.90	-93	40,294	-0.23%	大買/大賣/
2018/02/08	90	44.29	90	43.82	43.50	0	40,591	0.00%
2018/02/07	73	45.24	107	45.66	45.10	-34	40,855	-0.08%	大賣/
2018/02/06	133	44.15	175	44.80	42.50	-42	41,706	-0.10%	大買/大賣/
2018/02/05	53	45.98	38	45.60	47.20	15	43,336	0.03%
2018/02/02	77.8	47.14	80	47.27	47.20	-2.2	44,680	0.00%
2018/02/01	55	48.83	59	48.54	48.00	-4	46,364	-0.01%
2018/01/31	74	47.56	70	47.37	48.00	4	47,867	0.01%
2018/01/30	67	49.47	131	49.53	48.60	-64	48,603	-0.13%	大賣/
2018/01/29	47	49.64	59	49.67	49.85	-12	48,644	-0.02%
2018/01/26	183	49.86	165	49.58	49.00	18	48,988	0.04%	大買/大賣/
2018/01/25	124	50.58	372	50.94	49.50	-248	48,892	-0.51%	大買/大賣/鉅額交易
2018/01/24	77	52.59	83.3	52.69	52.30	-6.3	48,813	-0.01%
2018/01/23	151	53.87	168.3	53.57	52.40	-17.3	49,067	-0.04%	大買/大賣/
2018/01/22	102	51.69	115	51.96	53.60	-13	48,434	-0.03%	大買/大賣/
2018/01/19	309	48.41	48	48.44	48.75	261	49,111	0.53%	大買/鉅額交易
2018/01/18	374	48.43	403	48.64	47.90	-29	49,222	-0.06%	大買/大賣/
2018/01/17	26	47.11	85	47.22	46.90	-59	49,485	-0.12%
2018/01/16	106	47.78	94	47.70	47.05	12	50,360	0.02%	大買/
2018/01/15	25	46.37	36	46.68	47.00	-11	51,050	-0.02%
2018/01/12	47	46.86	54	46.55	45.90	-7	51,888	-0.01%
2018/01/11	80	45.80	55	45.96	46.20	25	52,157	0.05%
2018/01/10	24	46.47	23	46.43	45.85	1	52,303	0.00%
2018/01/09	104	46.45	51	46.78	47.25	53	52,530	0.10%	大買/
2018/01/08	84	46.02	124	46.18	45.05	-40	52,941	-0.08%	大賣/
2018/01/05	210	47.71	103	47.72	47.15	107	53,817	0.20%	大買/大賣/鉅額交易
2018/01/04	273	45.61	295.5	45.56	46.50	-22.5	54,411	-0.04%	大買/大賣/
2018/01/03	127	44.26	131	43.94	43.95	-4	53,809	-0.01%	大買/大賣/
2018/01/02	7	42.49	17.1	42.53	42.35	-10.1	53,322	-0.02%