合晶 (6182)-日盛-雙和券商分點個股進出

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
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518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-雙和券商分點個股進出

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-雙和券商分點個股進出
日盛-雙和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
2023/04/07	3	47.87	4.5	48.07	47.90	-1.5	4,918	-0.03%
2023/04/06	2	47.80	79	47.51	47.60	-77	4,906	-1.57%
2023/03/31	1.1	49.05	1	48.80	48.50	0.1	4,867	0.00%
2023/03/30	3	48.63	4	48.69	48.65	-1	4,837	-0.02%
2023/03/29	5.2	48.47	5	47.97	48.00	0.2	4,819	0.00%
2023/03/28	57	49.27	4	48.15	48.10	53	4,807	1.10%
2023/03/27	17.1	48.87	3	48.98	48.90	14.1	4,706	0.30%
2023/03/24	3.3	49.26	3	49.28	49.35	0.3	4,633	0.01%
2023/03/23	38.1	49.11	19	49.28	49.55	19.1	4,531	0.42%
2023/03/22	17	48.24	0	0.00	48.90	17	4,355	0.39%
2023/03/21	2.4	48.15	4	48.35	47.70	-1.6	4,191	-0.04%
2023/03/20	0	0.00	7	47.20	47.20	-7	4,007	-0.17%
2023/03/17	6	46.67	6	46.50	46.20	0	3,945	0.00%
2023/03/16	2	46.53	1	46.30	46.45	1	3,860	0.03%
2023/03/15	0	0.00	3	46.08	45.95	-3	3,782	-0.08%
2023/03/14	4	44.05	6	44.78	44.90	-2	3,738	-0.05%
2023/03/13	1	44.55	0	0.00	44.75	1	3,733	0.03%
2023/03/10	1	46.50	0	0.00	45.40	1	3,731	0.03%
2023/03/09	4	46.75	1	46.70	46.20	3	3,782	0.08%
2023/03/08	0	0.00	68	46.41	46.90	-68	3,772	-1.80%
2023/03/06	4	45.90	9	46.07	46.05	-5	3,738	-0.13%
2023/03/03	0.5	44.90	7	45.15	45.00	-6.5	3,738	-0.17%
2023/03/02	3	44.83	5	45.40	44.75	-2	3,832	-0.05%
2023/03/01	7	44.41	1	44.95	45.10	6	3,897	0.15%
2023/02/24	21	44.99	6	44.80	44.90	15	3,889	0.39%
2023/02/23	6.1	45.32	5	45.45	45.35	1.1	3,899	0.03%
2023/02/22	8	44.86	1	45.15	45.15	7	3,948	0.18%
2023/02/21	11	45.90	0	0.00	45.85	11	3,949	0.28%
2023/02/17	3	46.30	1	46.05	46.25	2	4,126	0.05%
2023/02/16	3	46.40	0	0.00	46.45	3	4,165	0.07%
2023/02/15	3	44.63	13	45.06	45.05	-10	4,284	-0.23%
2023/02/14	2	45.25	0	0.00	45.05	2	4,354	0.05%
2023/02/10	15	45.77	5	45.76	45.70	10	4,528	0.22%
2023/02/09	31	46.87	16	46.86	46.65	15	4,594	0.33%
2023/02/08	4	46.25	5	46.35	46.15	-1	4,578	-0.02%
2023/02/07	0	0.00	6	45.55	46.20	-6	4,562	-0.13%
2023/02/06	4	45.01	3	44.70	44.70	1	4,616	0.02%
2023/02/03	1	45.85	3.1	46.32	45.55	-2.1	4,610	-0.05%
2023/02/02	1	46.05	2	46.13	46.10	-1	4,610	-0.02%
2023/02/01	0	0.00	4	45.53	45.50	-4	4,585	-0.09%
2023/01/31	6	44.69	0	0.00	44.85	6	4,618	0.13%
2023/01/30	0	0.00	84	43.40	44.50	-84	4,570	-1.84%
2023/01/13	15	42.05	0	0.00	41.80	15	4,593	0.33%
2023/01/12	23	42.82	2	42.65	42.55	21	4,600	0.46%
2023/01/11	37	43.46	2	43.40	43.40	35	4,613	0.76%
2023/01/10	23	43.48	24	43.76	43.90	-1	4,666	-0.02%
2023/01/09	8	44.13	2	43.78	44.25	6	4,683	0.13%
2023/01/04	1	41.50	0	0.00	41.75	1	4,822	0.02%
2022/12/30	1	40.90	1	40.80	40.80	0	4,942	0.00%
2022/12/29	10	40.75	10	40.25	41.00	0	5,014	0.00%
2022/12/28	3	41.38	2	41.30	40.75	1	5,203	0.02%
2022/12/27	1	42.55	0	0.00	42.15	1	5,257	0.02%
2022/12/23	15	41.37	15	41.33	41.80	0	5,471	0.00%
2022/12/20	11	43.30	7	42.34	41.85	4	6,069	0.07%
2022/12/19	2	43.60	2	43.40	43.40	0	6,280	0.00%
2022/12/14	1	44.40	1	44.80	44.80	0	6,467	0.00%
2022/12/13	9	44.01	2	43.78	43.85	7	6,483	0.11%
2022/12/09	2	45.05	2	44.75	44.25	0	6,550	0.00%
2022/12/08	5	44.73	4	44.85	44.85	1	6,563	0.02%
2022/12/07	2	45.90	0	0.00	44.75	2	6,595	0.03%
2022/12/06	7	47.01	2	47.18	46.00	5	6,609	0.08%
2022/12/05	3	47.82	3	47.95	47.70	0	6,613	0.00%
2022/12/02	5	47.65	0	0.00	47.60	5	6,622	0.08%
2022/12/01	13.3	47.39	8	47.49	47.70	5.3	6,644	0.08%
2022/11/30	0.2	46.10	0	0.00	45.95	0.2	6,594	0.00%
2022/11/25	1	46.35	6	46.36	45.90	-5	6,802	-0.07%
2022/11/24	1.3	46.52	6	46.40	46.50	-4.7	6,820	-0.07%
2022/11/23	1	45.50	2	45.20	45.20	-1	6,795	-0.01%
2022/11/22	1	45.85	1	45.65	45.65	0	6,842	0.00%
2022/11/21	0	0.00	7	46.06	45.85	-7	7,128	-0.10%
2022/11/18	0	0.00	3	45.58	45.65	-3	7,432	-0.04%
2022/11/17	0.5	46.25	0	0.00	46.20	0.5	7,423	0.01%
2022/11/16	3	45.83	5	45.30	46.10	-2	7,464	-0.03%
2022/11/15	11	45.55	1	45.50	46.00	10	7,430	0.13%
2022/11/14	0	0.00	5	44.82	45.00	-5	7,468	-0.07%
2022/11/11	2.3	45.38	1	45.95	44.75	1.3	7,530	0.02%
2022/11/10	6	43.03	12	43.62	43.80	-6	7,430	-0.08%
2022/11/09	5	42.99	0	0.00	43.00	5	7,527	0.07%
2022/11/08	8	42.68	34	42.83	42.25	-26	7,570	-0.34%
2022/11/07	5	42.25	2	42.35	42.35	3	7,805	0.04%
2022/11/04	8	41.75	5	41.91	42.20	3	8,032	0.04%
2022/11/03	1	40.45	3	41.18	41.40	-2	8,027	-0.02%
2022/11/02	23.1	40.96	8	41.16	41.00	15.1	8,098	0.19%
2022/11/01	0	0.00	3	40.30	40.20	-3	8,034	-0.04%
2022/10/31	0	0.00	3	39.87	39.90	-3	8,129	-0.04%
2022/10/28	3	39.28	1	39.00	39.05	2	8,131	0.02%
2022/10/27	0	0.00	6	39.69	39.95	-6	8,121	-0.07%
2022/10/26	0	0.00	4	37.90	37.60	-4	8,063	-0.05%
2022/10/25	3	39.00	2	38.70	38.30	1	8,072	0.01%
2022/10/24	3	39.50	2	38.95	38.95	1	8,111	0.01%
2022/10/21	1	38.60	3	38.63	39.05	-2	8,078	-0.02%
2022/10/20	4	39.19	3	38.90	38.70	1	8,089	0.01%
2022/10/19	11	39.76	2	39.55	39.00	9	8,105	0.11%
2022/10/18	1	39.10	0	0.00	39.55	1	8,090	0.01%
2022/10/17	5	37.70	6	38.31	39.80	-1	8,162	-0.01%
2022/10/14	1	38.60	3	38.62	38.95	-2	8,231	-0.02%
2022/10/13	2	38.15	1	38.95	36.40	1	8,282	0.01%
2022/10/12	2	38.45	4	38.75	38.70	-2	8,242	-0.02%
2022/10/11	6	38.58	27	38.60	38.40	-21	8,291	-0.25%
2022/10/07	2	40.63	1	40.50	40.60	1	8,336	0.01%
2022/10/06	11	41.03	3	41.07	41.10	8	8,352	0.10%
2022/10/05	28.1	41.48	24	41.40	40.80	4.1	8,345	0.05%
2022/10/04	8	39.62	9	39.86	39.90	-1	8,311	-0.01%
2022/10/03	2	38.48	0	0.00	38.60	2	8,391	0.02%
2022/09/30	20	39.16	5	39.04	39.45	15	8,407	0.18%
2022/09/29	6	38.88	12	38.54	38.30	-6	8,428	-0.07%
2022/09/28	3	38.68	2	39.00	37.90	1	8,439	0.01%
2022/09/27	3	38.60	9	38.88	40.30	-6	8,331	-0.07%
2022/09/26	8	40.71	33	41.24	40.15	-25	8,083	-0.31%
2022/09/23	11.2	45.38	7	44.89	44.60	4.2	7,976	0.05%
2022/09/22	2	44.58	1	45.45	45.80	1	7,992	0.01%
2022/09/21	9	45.88	4	45.80	45.35	5	7,978	0.06%
2022/09/20	2	46.75	1	47.10	46.60	1	7,971	0.01%
2022/09/19	7	47.30	7	46.89	46.80	0	8,015	0.00%
2022/09/16	3	47.82	1	47.25	47.25	2	8,045	0.02%
2022/09/15	7	48.68	5	48.28	48.25	2	8,114	0.02%
2022/09/14	3	47.25	4	48.05	48.80	-1	8,186	-0.01%
2022/09/13	19	49.30	11	48.93	48.90	8	8,228	0.10%
2022/09/12	6	49.27	3	49.33	49.30	3	8,309	0.04%
2022/09/08	7	47.66	6	47.97	48.00	1	8,404	0.01%
2022/09/07	3	46.68	41	46.60	46.50	-38	8,480	-0.45%
2022/09/06	9	48.57	3	47.47	47.30	6	8,494	0.07%
2022/09/05	15.2	49.06	20	49.16	48.50	-4.8	8,483	-0.06%
2022/09/02	11	51.36	9	51.17	51.00	2	8,479	0.02%
2022/09/01	6.1	50.99	3	51.10	51.10	3.1	8,484	0.04%
2022/08/31	8	51.55	8	52.06	52.20	0	8,464	0.00%
2022/08/30	10	51.50	13	51.81	52.00	-3	8,477	-0.04%
2022/08/29	13	50.69	14	50.61	50.70	-1	8,441	-0.01%
2022/08/26	61.3	53.48	7	52.96	52.70	54.3	8,393	0.65%
2022/08/25	25	52.90	33	52.34	53.60	-8	8,176	-0.10%
2022/08/24	6	50.77	12	50.73	50.30	-6	7,970	-0.08%
2022/08/23	21	50.13	7	50.67	50.70	14	8,204	0.17%
2022/08/22	2.2	51.02	6	51.10	50.80	-3.8	8,484	-0.04%
2022/08/19	13.2	51.94	41	52.17	51.60	-27.8	8,626	-0.32%
2022/08/18	44	51.45	53	50.54	51.50	-9	8,886	-0.10%
2022/08/17	12	50.96	16	51.17	50.90	-4	8,984	-0.04%
2022/08/16	4	50.93	7	51.26	51.00	-3	9,064	-0.03%
2022/08/15	16	50.11	7	50.03	50.20	9	8,954	0.10%
2022/08/12	28.1	50.45	11	50.36	50.30	17.1	8,964	0.19%
2022/08/11	9	49.22	31	49.34	49.60	-22	8,792	-0.25%
2022/08/10	22	47.39	4	47.38	47.60	18	8,698	0.21%
2022/08/09	8.2	47.08	9	47.22	47.10	-0.8	8,845	-0.01%
2022/08/08	7	45.69	9	45.82	45.95	-2	9,344	-0.02%
2022/08/05	6	45.68	7	46.28	46.50	-1	9,800	-0.01%
2022/08/04	4	44.48	5	44.87	45.30	-1	9,801	-0.01%
2022/08/03	1	45.70	4	45.11	45.10	-3	9,954	-0.03%
2022/08/02	4	45.73	1	45.65	45.45	3	10,187	0.03%
2022/08/01	3	47.10	0	0.00	47.15	3	10,426	0.03%
2022/07/29	0	0.00	3	47.92	47.75	-3	10,543	-0.03%
2022/07/28	5	47.38	11	47.30	47.00	-6	10,780	-0.06%
2022/07/27	3.1	46.12	7	46.69	47.15	-3.9	10,957	-0.04%
2022/07/26	7	46.24	3.5	46.92	45.90	3.5	10,981	0.03%
2022/07/25	12	47.38	0	0.00	47.55	12	11,009	0.11%
2022/07/22	19	48.55	13	48.77	48.10	6	11,136	0.05%
2022/07/21	22.1	47.91	19	47.76	48.95	3.1	11,207	0.03%
2022/07/20	34	47.54	26	47.81	47.25	8	11,225	0.07%
2022/07/19	7	46.37	2	46.50	46.55	5	11,345	0.04%
2022/07/18	17	48.01	42	47.90	48.20	-25	11,402	-0.22%
2022/07/15	14	47.45	6	47.03	47.55	8	11,364	0.07%
2022/07/14	15	45.74	11	45.75	46.15	4	11,335	0.04%
2022/07/13	7	44.91	2	45.45	44.80	5	11,443	0.04%
2022/07/12	28	44.91	4	44.00	44.00	24	11,600	0.21%
2022/07/11	3	47.43	23	47.90	47.30	-20	11,749	-0.17%
2022/07/08	14	45.99	9	46.32	46.40	5	11,789	0.04%
2022/07/07	20	44.24	9	43.98	44.90	11	11,800	0.09%
2022/07/06	2	45.05	0	0.00	43.30	2	12,100	0.02%
2022/07/05	3	45.58	3.3	45.86	46.00	-0.3	12,371	0.00%
2022/07/04	3	45.53	6	45.04	44.55	-3	12,364	-0.02%
2022/07/01	6.1	47.32	4	47.74	45.05	2.1	12,365	0.02%
2022/06/30	3	48.33	4	48.50	48.05	-1	12,273	-0.01%
2022/06/28	2	51.05	5	50.86	51.00	-3	12,440	-0.02%
2022/06/27	7	52.09	3	51.93	52.40	4	12,592	0.03%
2022/06/24	11	50.43	8	50.58	50.50	3	12,776	0.02%
2022/06/23	23	49.47	29	49.73	49.95	-6	13,229	-0.05%
2022/06/22	10	51.49	8	50.24	50.20	2	14,000	0.01%
2022/06/21	10	51.18	9	51.73	52.40	1	14,530	0.01%
2022/06/20	6	51.75	5	50.62	50.20	1	14,839	0.01%
2022/06/17	12.1	52.57	10	52.20	52.60	2.1	14,885	0.01%
2022/06/16	5	56.44	2	57.80	54.60	3	14,888	0.02%
2022/06/15	1	57.60	1	57.10	57.00	0	14,993	0.00%
2022/06/14	3.3	57.33	10	57.03	58.40	-6.7	15,309	-0.04%
2022/06/13	12	57.95	5.1	57.58	57.70	6.9	15,378	0.04%
2022/06/10	5	60.36	7	60.53	60.50	-2	15,371	-0.01%
2022/06/09	3	60.93	1	61.50	61.00	2	15,626	0.01%
2022/06/08	7	61.24	2	61.25	60.80	5	15,664	0.03%
2022/06/07	2	60.95	2	61.25	61.30	0	15,905	0.00%
2022/06/02	9.2	61.57	9	61.97	61.60	0.2	16,288	0.00%
2022/06/01	2	61.60	33	61.64	61.60	-31	16,483	-0.19%
2022/05/31	78	62.32	37	62.89	62.30	41	16,488	0.25%
2022/05/30	28.1	62.15	36	61.93	62.00	-7.9	16,441	-0.05%
2022/05/27	5	60.94	14	60.89	60.70	-9	16,268	-0.06%
2022/05/26	22	60.49	22	60.36	60.00	0	16,175	0.00%
2022/05/25	5	58.92	20	58.60	59.80	-15	15,883	-0.09%
2022/05/24	19	59.60	10	57.99	57.50	9	15,892	0.06%
2022/05/23	9	59.72	11	59.69	59.40	-2	15,785	-0.01%
2022/05/20	6	59.10	1	59.50	59.60	5	15,830	0.03%
2022/05/19	10	57.61	7	58.43	59.60	3	15,801	0.02%
2022/05/18	11	59.83	12	59.34	59.30	-1	15,781	-0.01%
2022/05/17	30	59.03	13	59.47	60.10	17	15,738	0.11%
2022/05/16	16.2	60.53	26	59.22	58.60	-9.8	15,715	-0.06%
2022/05/13	7	58.70	15	59.23	59.70	-8	15,340	-0.05%
2022/05/12	5	56.84	5	56.60	55.50	0	15,166	0.00%
2022/05/11	6	57.42	4	57.65	56.90	2	15,825	0.01%
2022/05/10	25	55.92	27	56.22	58.00	-2	16,239	-0.01%
2022/05/09	17	56.79	22	56.92	56.60	-5	16,322	-0.03%
2022/05/06	8	55.61	2	55.60	55.50	6	16,342	0.04%
2022/05/05	28	56.66	25	57.40	57.80	3	16,717	0.02%
2022/05/04	18	56.32	8	56.53	55.60	10	16,714	0.06%
2022/05/03	4	55.08	7	55.31	55.50	-3	16,822	-0.02%
2022/04/29	14	55.21	14	55.02	54.30	0	17,101	0.00%
2022/04/28	17	54.56	7	54.60	54.70	10	17,318	0.06%
2022/04/27	9	51.77	16	53.18	53.80	-7	17,354	-0.04%
2022/04/26	18	55.13	18	55.37	54.70	0	17,287	0.00%
2022/04/25	10	54.88	1	54.60	54.20	9	17,357	0.05%
2022/04/22	5.1	58.50	3	58.40	57.90	2.1	17,523	0.01%
2022/04/21	4	60.08	7	59.96	59.90	-3	17,766	-0.02%
2022/04/20	4.3	59.23	0	0.00	58.90	4.3	18,011	0.02%
2022/04/19	20.2	60.03	14	59.61	59.30	6.2	18,412	0.03%
2022/04/18	4.2	59.65	2	59.75	59.00	2.2	18,403	0.01%
2022/04/15	8	59.50	1	59.90	58.40	7	18,432	0.04%
2022/04/14	32.4	61.55	47	60.97	60.80	-14.6	18,655	-0.08%
2022/04/13	14.1	62.20	10	62.07	62.40	4.1	18,634	0.02%
2022/04/12	31	61.63	11	62.18	60.90	20	18,821	0.11%
2022/04/11	28.2	63.64	26	63.02	62.60	2.2	18,728	0.01%
2022/04/08	9.5	67.99	6	67.63	68.00	3.5	18,893	0.02%
2022/04/07	2	68.50	2	68.15	68.00	0	18,970	0.00%
2022/04/06	16	68.56	11	68.54	69.40	5	19,232	0.03%
2022/04/01	4	67.65	5	68.24	69.00	-1	19,662	-0.01%
2022/03/31	74	69.00	77	69.26	68.90	-3	19,841	-0.02%
2022/03/30	21.5	69.91	12.4	69.89	69.80	9.1	19,946	0.05%
2022/03/29	35	70.00	2	70.50	70.00	33	20,416	0.16%
2022/03/28	20.5	68.89	16	69.72	70.50	4.5	20,327	0.02%
2022/03/25	83	71.99	217	72.42	71.10	-134	20,092	-0.67%	大賣/鉅額交易
2022/03/24	16	76.55	3	76.30	76.30	13	19,374	0.07%
2022/03/23	10	78.34	16	78.89	79.00	-6	19,064	-0.03%
2022/03/22	0	0.00	14	77.08	77.20	-14	19,631	-0.07%
2022/03/21	50	76.34	160	76.30	75.80	-110	19,753	-0.56%	大賣/鉅額交易
2022/03/18	61	75.07	62	75.62	75.30	-1	20,122	0.00%
2022/03/17	21	74.80	20	73.28	74.90	1	20,327	0.00%
2022/03/16	5	71.30	3	70.93	70.40	2	20,662	0.01%
2022/03/15	4	70.70	7	70.94	70.20	-3	21,408	-0.01%
2022/03/14	14	72.78	5.5	73.19	72.50	8.5	23,269	0.04%
2022/03/11	12	71.06	2	70.30	71.40	10	23,531	0.04%
2022/03/10	7.5	72.16	18	71.64	71.70	-10.5	24,096	-0.04%
2022/03/09	9	69.20	2	68.95	68.60	7	24,579	0.03%
2022/03/08	10	68.93	8	68.96	68.10	2	25,744	0.01%
2022/03/07	14	72.64	1	72.10	72.00	13	27,870	0.05%
2022/03/04	3	76.53	10	76.99	76.50	-7	30,560	-0.02%
2022/03/03	18	77.57	30	77.54	77.40	-12	32,162	-0.04%
2022/03/02	17	75.40	28	75.57	76.30	-11	33,425	-0.03%
2022/03/01	0	0.00	13	73.87	75.20	-13	35,505	-0.04%
2022/02/25	127	72.70	14	72.51	72.40	113	37,159	0.30%	大買/鉅額交易
2022/02/24	16	73.43	11.1	72.26	71.50	4.9	37,706	0.01%
2022/02/23	6	75.43	5	75.58	75.80	1	38,556	0.00%
2022/02/22	10	75.35	21	75.20	74.90	-11	38,753	-0.03%
2022/02/21	13	77.53	13	77.62	77.30	0	38,827	0.00%
2022/02/18	30	77.19	23	76.94	78.30	7	39,120	0.02%
2022/02/17	16	77.78	5	77.44	77.00	11	39,815	0.03%
2022/02/16	40	79.00	29	79.08	78.10	11	39,830	0.03%
2022/02/15	22	78.77	17	79.01	77.80	5	40,095	0.01%
2022/02/14	15	78.61	6.2	78.53	77.80	8.8	40,215	0.02%
2022/02/11	54	79.76	27	79.54	79.70	27	40,771	0.07%
2022/02/10	9.2	77.19	97	77.11	78.10	-87.8	40,750	-0.22%
2022/02/09	7	74.59	9	75.13	74.70	-2	40,664	0.00%
2022/02/08	14	72.89	9	73.18	73.00	5	41,039	0.01%
2022/02/07	104	71.85	21	73.13	73.40	83	40,868	0.20%	大買/
2022/01/26	8	75.29	2	76.50	76.80	6	40,695	0.01%
2022/01/25	15	75.91	13	76.43	75.40	2	41,051	0.00%
2022/01/24	53	74.42	8	75.05	75.30	45	41,508	0.11%
2022/01/21	12	75.68	11	73.25	73.10	1	41,929	0.00%
2022/01/20	4	77.03	16	76.03	77.60	-12	41,885	-0.03%
2022/01/19	3	77.13	3	77.23	77.10	0	41,826	0.00%
2022/01/18	5	79.08	18	79.47	78.60	-13	41,937	-0.03%
2022/01/17	52	79.15	46	78.84	79.30	6	41,950	0.01%
2022/01/14	10	78.07	6.1	77.22	78.10	4	42,033	0.01%
2022/01/13	39	79.77	45.1	79.90	79.60	-6.1	42,427	-0.01%
2022/01/12	21	80.40	20	80.43	78.20	1	42,420	0.00%
2022/01/11	0	0.00	2	79.55	78.30	-2	42,167	0.00%
2022/01/10	0.1	80.00	0	0.00	80.00	0.1	42,243	0.00%
2022/01/07	4	79.73	3.2	80.31	78.50	0.8	42,337	0.00%
2022/01/06	5	82.18	6	81.82	82.90	-1	41,989	0.00%
2022/01/05	13.1	83.22	18.2	83.51	82.50	-5.1	42,144	-0.01%
2022/01/04	18	85.49	10	85.69	85.50	8	42,220	0.02%
2022/01/03	23.2	85.53	13	86.66	84.80	10.2	42,114	0.02%
2021/12/30	7	85.49	4.2	85.44	85.50	2.8	42,011	0.01%
2021/12/29	13	85.19	17.1	85.54	85.00	-4.1	42,044	-0.01%
2021/12/28	12	84.90	14.1	85.54	84.20	-2.1	41,934	0.00%
2021/12/27	9	84.21	13.1	84.10	84.70	-4.1	41,756	-0.01%
2021/12/24	27.2	83.96	26	83.01	82.50	1.2	41,692	0.00%
2021/12/23	37.5	84.43	77	84.04	83.20	-39.5	41,679	-0.09%
2021/12/22	3	81.50	10	82.00	81.00	-7	41,410	-0.02%
2021/12/21	25	81.31	25	81.24	81.20	0	41,428	0.00%
2021/12/20	37	82.74	47.3	82.32	82.20	-10.3	41,361	-0.02%
2021/12/17	26	82.89	15	82.23	82.40	11	41,536	0.03%
2021/12/16	61	85.24	43.3	85.09	84.50	17.7	41,773	0.04%
2021/12/15	21	81.64	5	81.94	81.80	16	41,044	0.04%
2021/12/14	6.1	81.10	263	80.38	81.60	-256.9	41,013	-0.63%	大賣/鉅額交易
2021/12/13	12.3	83.39	10.1	83.13	82.80	2.2	40,747	0.01%
2021/12/10	16.3	85.16	17	85.32	84.90	-0.8	40,474	0.00%
2021/12/09	49	86.01	12.1	86.71	84.60	37	39,901	0.09%
2021/12/08	82.1	88.06	89.2	88.48	88.40	-7.1	39,235	-0.02%
2021/12/07	35	84.21	49	83.83	84.30	-14	37,600	-0.04%
2021/12/06	179	84.37	51	84.25	83.30	128	37,365	0.34%	大買/鉅額交易
2021/12/03	42	85.79	50	85.55	86.50	-8	37,287	-0.02%
2021/12/02	69.7	86.92	48	85.72	85.40	21.7	37,252	0.06%
2021/12/01	399.1	85.95	106	86.47	86.70	293.1	36,316	0.81%	大買/大賣/鉅額交易
2021/11/30	133	85.30	66	85.13	81.80	67	34,565	0.19%	大買/
2021/11/29	70	79.16	129.1	81.42	84.90	-59.1	32,731	-0.18%	大賣/
2021/11/26	128.2	77.66	119.3	77.34	77.20	8.9	31,324	0.03%	大買/大賣/
2021/11/25	94.1	77.35	100.2	77.39	79.70	-6.1	30,253	-0.02%
2021/11/24	39	75.77	75.3	75.95	76.40	-36.3	28,302	-0.13%
2021/11/23	42.3	70.38	269	69.75	69.50	-226.7	27,223	-0.83%	大賣/鉅額交易
2021/11/22	27	70.24	34.2	70.29	71.20	-7.2	27,501	-0.03%
2021/11/19	19	67.99	16	68.06	67.30	3	27,702	0.01%
2021/11/18	10	68.05	19	67.89	67.70	-9	27,758	-0.03%
2021/11/17	3	68.27	12.3	68.41	68.90	-9.3	27,904	-0.03%
2021/11/16	13	68.96	25	69.96	68.20	-12	27,849	-0.04%
2021/11/15	15	67.65	8	67.55	67.40	7	27,355	0.03%
2021/11/12	36	66.89	23	67.39	66.80	13	27,411	0.05%
2021/11/11	4	68.78	3.2	68.95	68.60	0.8	27,191	0.00%
2021/11/10	40	69.87	38	69.88	69.60	2	27,049	0.01%
2021/11/09	7	68.60	27.3	68.68	68.30	-20.3	26,377	-0.08%
2021/11/08	123.3	67.42	11	68.37	66.60	112.3	25,834	0.43%	大買/鉅額交易
2021/11/05	15	67.65	19.2	67.86	66.30	-4.2	25,599	-0.02%
2021/11/04	2	64.90	2	65.15	64.70	0	25,211	0.00%
2021/11/03	11	64.38	61	63.72	64.10	-50	25,388	-0.20%
2021/11/02	32.3	66.63	174	65.30	65.50	-141.7	25,396	-0.56%	大賣/鉅額交易
2021/11/01	17	67.51	27	67.29	68.00	-10	25,138	-0.04%
2021/10/29	21.2	63.97	37	64.23	64.20	-15.8	24,825	-0.06%
2021/10/28	5.1	62.37	20.1	63.06	61.60	-15	24,286	-0.06%
2021/10/27	4	62.00	13	62.06	62.10	-9	24,335	-0.04%
2021/10/26	15.2	61.69	5	61.88	61.20	10.2	24,811	0.04%
2021/10/25	84	61.20	67	61.32	61.60	17	25,087	0.07%
2021/10/22	32	61.71	17	61.75	62.00	15	25,756	0.06%
2021/10/21	28.2	59.79	162	62.36	60.50	-133.8	26,940	-0.50%	大賣/鉅額交易
2021/10/20	55.1	58.55	12	59.07	58.30	43.1	27,151	0.16%
2021/10/19	10	57.37	4	57.85	57.10	6	27,572	0.02%
2021/10/18	41	56.78	9	57.06	56.80	32	28,329	0.11%
2021/10/15	20.1	58.27	30	58.41	58.80	-9.9	28,865	-0.03%
2021/10/14	5	55.54	6	55.70	55.10	-1	29,007	0.00%
2021/10/13	126.2	56.37	13	56.17	54.90	113.2	29,386	0.39%	大買/鉅額交易
2021/10/12	78	58.49	15	57.85	57.70	63	29,393	0.21%
2021/10/08	4.1	61.15	1	61.80	61.30	3.1	29,452	0.01%
2021/10/07	14.4	61.12	13	61.95	62.10	1.4	29,875	0.00%
2021/10/06	8	59.15	12	58.99	58.50	-4	31,380	-0.01%
2021/10/05	24	58.62	2	58.45	60.40	22	32,249	0.07%
2021/10/04	16.1	60.95	10	60.62	58.20	6.1	32,428	0.02%
2021/10/01	7.1	60.47	7	60.21	60.50	0.1	33,205	0.00%
2021/09/30	6	62.57	2	62.85	63.60	4	34,625	0.01%
2021/09/29	12.1	63.59	31	64.74	63.20	-18.9	34,630	-0.05%
2021/09/28	20.2	67.20	0	0.00	67.10	20.2	34,636	0.06%
2021/09/27	7.1	68.67	4	69.35	68.10	3.1	34,805	0.01%
2021/09/24	15.3	70.05	11	70.22	69.00	4.3	35,209	0.01%
2021/09/23	12	70.51	154	69.92	69.60	-142	35,387	-0.40%	大賣/鉅額交易
2021/09/22	2	69.10	4	69.45	69.30	-2	35,842	-0.01%
2021/09/17	3.1	68.19	1	68.70	69.40	2.1	36,073	0.01%
2021/09/16	6	68.62	9	69.01	69.00	-3	36,748	-0.01%
2021/09/15	8	67.13	7	67.46	67.10	1	37,667	0.00%
2021/09/14	1	68.60	0	0.00	68.10	1	39,322	0.00%
2021/09/13	3	69.13	3	69.07	68.30	0	40,604	0.00%
2021/09/10	1	68.50	11	68.70	69.30	-10	41,229	-0.02%
2021/09/09	3	66.40	47	66.93	67.00	-44	43,160	-0.10%
2021/09/08	49	65.67	4	65.90	65.00	45	43,523	0.10%
2021/09/07	36	68.99	13	70.18	68.60	23	43,238	0.05%
2021/09/06	9	71.12	13	71.08	70.60	-4	42,950	-0.01%
2021/09/03	6	70.05	21	71.35	72.00	-15	42,853	-0.04%
2021/09/02	37	71.91	58	71.79	68.80	-21	43,072	-0.05%
2021/09/01	49	70.61	57	69.71	70.70	-8	42,978	-0.02%
2021/08/31	14	69.87	171	70.10	70.40	-157	43,744	-0.36%	大賣/鉅額交易
2021/08/30	5	69.28	3	69.77	69.60	2	43,580	0.00%
2021/08/27	36	69.36	21	70.07	68.70	15	43,718	0.03%
2021/08/26	157	70.00	155	69.76	70.20	2	43,464	0.00%	大買/大賣/
2021/08/25	268.3	70.03	103	68.77	68.70	165.3	42,798	0.39%	大買/大賣/鉅額交易
2021/08/24	6	65.87	55	64.59	64.60	-49	41,825	-0.12%
2021/08/23	12	63.64	23	64.46	64.90	-11	41,991	-0.03%
2021/08/20	17	61.96	10	61.99	62.00	7	42,002	0.02%
2021/08/19	6	61.23	62	60.00	60.00	-56	42,029	-0.13%
2021/08/18	77.1	59.23	43	58.09	60.30	34.1	42,809	0.08%
2021/08/17	4.1	56.94	1	59.90	56.00	3.1	42,930	0.01%
2021/08/16	36	59.48	14	60.17	59.20	22	42,830	0.05%
2021/08/13	113.1	60.04	69	60.20	59.80	44.1	42,736	0.10%	大買/
2021/08/12	3	62.63	0	0.00	63.00	3	42,761	0.01%
2021/08/11	36	61.89	28	62.00	63.00	8	42,854	0.02%
2021/08/10	46	63.98	1	63.00	62.70	45	42,903	0.10%
2021/08/09	45	67.00	10	66.91	65.50	35	43,104	0.08%
2021/08/06	67	69.63	6	69.62	69.30	61	43,250	0.14%
2021/08/05	22	71.48	22	71.37	71.60	0	43,441	0.00%
2021/08/04	127	71.06	9	70.93	69.70	118	43,842	0.27%	大買/鉅額交易
2021/08/03	6	69.15	16	69.58	69.00	-10	43,935	-0.02%
2021/08/02	42	69.06	15	69.13	68.70	27	44,212	0.06%
2021/07/30	126	70.19	14	72.16	69.80	112	44,358	0.25%	大買/鉅額交易
2021/07/29	8	69.78	19	70.15	71.80	-11	44,148	-0.02%
2021/07/28	30	67.67	25	66.93	67.60	5	44,340	0.01%
2021/07/27	73	73.41	131.1	72.91	71.70	-58.1	44,608	-0.13%	大賣/
2021/07/26	17	70.43	44	71.36	71.20	-27	43,726	-0.06%
2021/07/23	37	69.21	34	70.05	67.90	3	43,313	0.01%
2021/07/22	66	69.50	53	69.36	69.30	13	43,250	0.03%
2021/07/21	34	67.04	25.5	67.42	66.40	8.5	43,084	0.02%
2021/07/20	15	65.92	10	66.43	65.10	5	44,059	0.01%
2021/07/19	68	66.95	76	67.18	67.10	-8	45,994	-0.02%
2021/07/16	9	65.43	4	65.73	65.10	5	47,289	0.01%
2021/07/15	3	65.60	6	65.63	65.50	-3	50,274	-0.01%
2021/07/14	29	67.05	13	66.82	66.50	16	51,027	0.03%
2021/07/13	66	69.09	88.1	69.54	67.10	-22.1	50,995	-0.04%
2021/07/12	22.1	66.13	40.2	66.67	67.70	-18.2	49,305	-0.04%
2021/07/09	40	64.03	97	64.15	63.90	-57	48,631	-0.12%
2021/07/08	155	66.09	57	65.31	64.20	98	49,415	0.20%	大買/
2021/07/07	27.1	64.27	85	63.78	65.70	-57.9	49,823	-0.12%
2021/07/06	16	60.69	15	61.63	60.70	1	49,067	0.00%
2021/07/05	11	62.10	37	62.29	62.00	-26	50,883	-0.05%
2021/07/02	12	60.43	24	60.67	61.30	-12	51,926	-0.02%
2021/07/01	66.1	59.29	42	59.25	58.80	24.1	52,148	0.05%
2021/06/30	71	62.61	54	61.67	61.10	17	51,772	0.03%
2021/06/29	36.4	62.68	69	63.11	62.00	-32.6	51,477	-0.06%
2021/06/28	27	61.03	31	61.53	61.00	-4	50,641	-0.01%
2021/06/25	66	61.77	26	62.21	60.90	40	50,287	0.08%
2021/06/24	62	62.93	32	63.32	62.80	30	49,465	0.06%
2021/06/23	56.2	62.34	122.5	62.38	64.50	-66.4	48,366	-0.14%	大賣/
2021/06/22	46.2	60.09	102.1	61.02	59.60	-55.9	46,598	-0.12%	大賣/
2021/06/21	34	58.51	61	58.81	59.20	-27	45,198	-0.06%
2021/06/18	139.2	59.11	236	59.26	58.00	-96.8	44,400	-0.22%	大買/大賣/
2021/06/17	26	55.40	79	55.63	56.50	-53	42,212	-0.13%
2021/06/16	35	53.45	50	54.52	53.20	-15	41,615	-0.04%
2021/06/15	52	54.29	23	54.78	54.50	29	41,494	0.07%
2021/06/11	19	54.11	20	54.24	53.70	-1	41,405	0.00%
2021/06/10	62	55.66	69	55.89	55.10	-7	41,386	-0.02%
2021/06/09	107	55.33	187	54.93	54.50	-80	40,538	-0.20%	大買/大賣/
2021/06/08	115.3	54.02	99	54.20	53.40	16.3	39,603	0.04%	大買/
2021/06/07	9.2	51.32	10	51.51	52.30	-0.8	38,610	0.00%
2021/06/04	115	52.30	15	52.44	51.50	100	38,533	0.26%	大買/
2021/06/03	22	51.98	76	52.11	52.70	-54	38,248	-0.14%
2021/06/02	12	51.33	10	51.41	50.70	2	37,984	0.01%
2021/06/01	45	52.16	13	51.95	51.60	32	37,889	0.08%
2021/05/28	17	51.15	31	51.38	50.80	-14	37,541	-0.04%
2021/05/27	74	49.86	21	49.83	50.00	53	37,595	0.14%
2021/05/26	94	50.78	107	50.64	49.65	-13	38,069	-0.03%	大賣/
2021/05/25	15	47.25	235.1	47.34	49.35	-220.1	37,991	-0.58%	大賣/鉅額交易
2021/05/24	25	44.51	24	44.84	44.90	1	37,818	0.00%
2021/05/21	13	43.93	2	44.14	44.10	11	37,958	0.03%
2021/05/20	40	44.33	23	43.81	42.90	17	38,330	0.04%
2021/05/19	11	44.45	17	45.26	45.55	-6	38,318	-0.02%
2021/05/18	43	44.56	34	44.20	45.15	9	38,251	0.02%
2021/05/17	208.1	42.27	95	42.77	41.35	113.1	38,136	0.30%	大買/鉅額交易
2021/05/14	19	46.15	32	45.43	44.45	-13	37,652	-0.03%
2021/05/13	58	46.00	79	46.01	46.10	-21	37,223	-0.06%
2021/05/12	61	46.17	89	45.79	45.20	-28	36,716	-0.08%
2021/05/11	59	48.81	73	48.69	48.10	-14	35,969	-0.04%
2021/05/10	60	52.38	15	51.76	51.50	45	35,516	0.13%
2021/05/07	20	52.60	47	53.83	54.70	-27	35,156	-0.08%
2021/05/06	17	51.86	7	52.40	51.20	10	34,824	0.03%
2021/05/05	27	53.57	14	53.48	51.80	13	34,990	0.04%
2021/05/04	95	53.65	79	53.38	55.20	16	34,372	0.05%
2021/05/03	24	57.12	42	57.23	54.90	-18	33,362	-0.05%
2021/04/29	48	57.93	42	58.02	58.00	6	32,885	0.02%
2021/04/28	49	57.55	47	57.62	56.90	2	32,626	0.01%
2021/04/27	81	56.53	45	56.88	56.10	36	32,409	0.11%
2021/04/26	157	59.72	29.6	59.72	58.80	127.4	31,778	0.40%	大買/鉅額交易
2021/04/23	117.5	57.03	116.3	57.49	58.30	1.2	30,344	0.00%	大買/大賣/
2021/04/22	92.3	56.48	114	57.02	53.00	-21.7	29,151	-0.07%	大賣/
2021/04/21	189	56.70	321	56.69	56.40	-132	27,746	-0.48%	大買/大賣/鉅額交易
2021/04/20	41	49.80	93.5	51.13	52.90	-52.5	24,892	-0.21%
2021/04/19	60	47.55	67	47.84	48.15	-7	23,884	-0.03%
2021/04/16	19	46.23	18	46.64	46.15	1	23,470	0.00%
2021/04/15	50.2	46.05	21	46.57	46.50	29.2	23,342	0.13%
2021/04/14	89.1	47.13	427	47.92	46.55	-337.9	23,124	-1.46%	大賣/鉅額交易
2021/04/13	474.4	50.89	512	49.75	48.20	-37.6	22,165	-0.17%	大買/大賣/
2021/04/12	276.3	48.97	261	49.37	48.60	15.3	20,842	0.07%	大買/大賣/
2021/04/09	210.5	48.74	149.1	49.24	48.55	61.5	20,153	0.30%	大買/大賣/
2021/04/08	504	45.50	181.2	46.34	48.00	322.8	18,280	1.77%	大買/大賣/鉅額交易
2021/04/07	38	43.28	31.2	43.51	43.65	6.8	17,193	0.04%
2021/04/06	17	41.70	24	42.09	42.45	-7	17,560	-0.04%
2021/04/01	39	41.81	8	41.65	41.75	31	17,712	0.18%
2021/03/31	4	41.89	14	41.80	42.20	-10	17,669	-0.06%
2021/03/30	1.2	41.31	3	41.57	41.25	-1.8	17,764	-0.01%
2021/03/26	14.3	41.12	7	40.98	41.15	7.3	18,784	0.04%
2021/03/25	1.1	40.86	19	41.27	41.05	-17.9	18,873	-0.09%
2021/03/24	2	41.05	1	41.00	41.00	1	19,006	0.01%
2021/03/23	1	41.90	32	41.60	41.15	-31	19,321	-0.16%
2021/03/22	11	41.21	14	41.50	41.60	-3	19,501	-0.02%
2021/03/19	4	41.48	0	0.00	41.55	4	19,841	0.02%
2021/03/18	28.2	42.74	6	42.70	42.20	22.2	20,037	0.11%
2021/03/17	30	43.03	4	43.43	43.00	26	20,750	0.13%
2021/03/16	8.1	42.41	24	42.45	43.30	-15.9	21,165	-0.08%
2021/03/15	4	41.44	10	41.51	41.55	-6	23,087	-0.03%
2021/03/12	17	41.26	3	41.15	41.25	14	24,180	0.06%
2021/03/11	1	41.00	8	40.87	41.15	-7	25,079	-0.03%
2021/03/10	9	40.97	1	40.90	40.30	8	27,227	0.03%
2021/03/09	14	40.62	11	40.81	40.80	3	28,202	0.01%
2021/03/08	14	42.30	12	41.55	41.60	2	28,620	0.01%
2021/03/05	8	40.87	8	41.00	40.85	0	29,173	0.00%
2021/03/04	12	42.33	6	42.62	42.00	6	29,757	0.02%
2021/03/03	21	42.02	24	42.31	42.45	-3	29,771	-0.01%
2021/03/02	30	45.50	30	44.35	43.20	0	29,757	0.00%
2021/02/26	61	45.60	20	45.29	44.80	41	29,441	0.14%
2021/02/25	74	45.32	76	45.53	46.50	-2	28,947	-0.01%
2021/02/24	10	43.46	4	43.98	42.90	6	28,334	0.02%
2021/02/23	6	43.67	13	43.86	43.40	-7	28,170	-0.02%
2021/02/22	197.5	43.71	39	43.48	43.50	158.5	27,996	0.57%	大買/鉅額交易
2021/02/19	14	43.09	15	42.48	43.25	-1	27,507	0.00%
2021/02/18	3	42.15	43.2	42.11	42.45	-40.2	27,405	-0.15%
2021/02/17	34	40.74	55	40.72	40.90	-21	27,170	-0.08%
2021/02/05	13	38.81	1	38.65	38.65	12	26,937	0.04%
2021/02/04	3	39.17	0	0.00	38.95	3	26,891	0.01%
2021/02/03	6	39.82	0	0.00	39.40	6	26,883	0.02%
2021/02/02	3	39.90	2	39.95	39.70	1	26,830	0.00%
2021/02/01	10	38.97	10	39.45	39.00	0	26,794	0.00%
2021/01/29	23	40.37	66	40.56	40.00	-43	26,700	-0.16%
2021/01/28	11	40.85	6	41.20	41.00	5	26,567	0.02%
2021/01/27	21	41.55	44	41.82	41.45	-23	26,466	-0.09%
2021/01/26	6	40.13	7	40.01	40.20	-1	25,920	0.00%
2021/01/25	19	40.06	17	40.24	40.40	2	25,874	0.01%
2021/01/22	86	39.91	29	40.26	40.45	57	25,767	0.22%
2021/01/21	9	39.10	12	39.12	38.35	-3	25,526	-0.01%
2021/01/20	40	40.75	85	41.21	39.20	-45	25,271	-0.18%
2021/01/19	36	43.37	19	43.44	42.95	17	24,844	0.07%
2021/01/18	21	43.11	12.1	43.56	43.45	8.9	24,675	0.04%
2021/01/15	77	44.29	78	44.79	43.85	-1	24,390	0.00%
2021/01/14	25	43.94	2	43.90	43.35	23	23,214	0.10%
2021/01/13	48.1	43.12	33	42.95	43.20	15.1	22,781	0.07%
2021/01/12	12	41.99	40	41.81	41.90	-28	22,334	-0.13%
2021/01/11	3	42.68	10	42.73	42.95	-7	22,159	-0.03%
2021/01/08	16	41.98	1	42.00	42.00	15	22,102	0.07%
2021/01/07	14	42.21	5	42.52	42.00	9	22,321	0.04%
2021/01/06	20	41.34	17	41.71	41.55	3	22,178	0.01%
2021/01/05	4	41.88	1	42.05	42.25	3	21,936	0.01%
2021/01/04	14	42.07	70	42.59	41.80	-56	21,825	-0.26%
2020/12/31	3	42.80	59.1	43.70	42.80	-56.1	21,588	-0.26%
2020/12/30	38	44.03	127	43.90	43.65	-89	21,398	-0.42%	大賣/
2020/12/29	217.1	43.98	69.3	44.12	43.90	147.8	21,047	0.70%	大買/鉅額交易
2020/12/28	15	41.63	47	41.31	42.65	-32	20,134	-0.16%
2020/12/25	4.3	42.01	14.1	42.23	41.70	-9.8	19,751	-0.05%
2020/12/24	3	42.05	113	42.49	42.20	-110	19,574	-0.56%	大賣/鉅額交易
2020/12/23	16	42.68	19	42.72	42.60	-3	19,383	-0.02%
2020/12/22	217.1	43.21	125	42.34	41.80	92.1	19,094	0.48%	大買/大賣/
2020/12/21	47	41.06	13	40.84	41.50	34	18,269	0.19%
2020/12/18	17	41.16	11	41.37	41.10	6	18,105	0.03%
2020/12/17	10.1	41.51	18	41.74	41.10	-7.9	17,956	-0.04%
2020/12/16	4	42.70	92	42.69	42.50	-88	17,643	-0.50%
2020/12/15	41	43.58	9	43.47	41.60	32	17,424	0.18%
2020/12/14	56	43.69	106	43.77	43.40	-50	17,103	-0.29%	大賣/
2020/12/11	182	44.98	80.1	43.93	44.25	101.9	16,861	0.60%	大買/鉅額交易
2020/12/10	45	44.83	363	44.67	44.05	-318	15,993	-1.99%	大賣/鉅額交易
2020/12/09	249	46.48	103	47.00	45.70	146	15,207	0.96%	大買/大賣/鉅額交易
2020/12/08	75	44.02	45	45.12	45.70	30	13,020	0.23%
2020/12/07	112	44.05	31	43.64	43.05	81	11,934	0.68%	大買/
2020/12/04	245	43.57	113	43.60	44.30	132	11,044	1.20%	大買/大賣/鉅額交易
2020/12/03	18	40.82	58.5	41.83	42.55	-40.5	8,896	-0.46%
2020/12/02	51	39.07	30	39.05	38.70	21	8,094	0.26%
2020/12/01	20.3	39.05	6	38.75	38.70	14.3	7,662	0.19%
2020/11/30	31.2	38.40	91	38.73	37.75	-59.8	7,067	-0.85%
2020/11/27	4	36.08	1	36.30	36.20	3	6,504	0.05%
2020/11/26	51	36.33	14	36.22	36.25	37	6,560	0.56%
2020/11/25	16	35.74	13	35.81	35.25	3	6,471	0.05%
2020/11/24	37	36.02	30	35.70	35.40	7	6,440	0.11%
2020/11/23	18	35.57	27	35.69	35.95	-9	6,216	-0.14%
2020/11/20	10	34.30	54	34.12	34.35	-44	5,793	-0.76%
2020/11/19	14	34.04	7	33.80	33.85	7	5,733	0.12%
2020/11/18	3	33.42	1	33.50	33.40	2	5,645	0.04%
2020/11/17	5	33.48	33	33.89	33.50	-28	5,675	-0.49%
2020/11/16	1	33.00	4	33.03	33.15	-3	5,760	-0.05%
2020/11/12	10	32.87	0	0.00	32.55	10	6,027	0.17%
2020/11/11	0	0.00	6	32.91	32.85	-6	6,233	-0.10%
2020/11/10	2	32.53	3	32.57	32.55	-1	6,234	-0.02%
2020/11/09	1	32.55	3	32.80	32.55	-2	6,280	-0.03%
2020/11/06	8	32.73	7	32.77	32.40	1	6,308	0.02%
2020/11/05	0	0.00	4	33.00	32.70	-4	6,374	-0.06%
2020/11/04	24	32.64	15	32.77	32.60	9	6,454	0.14%
2020/11/03	4	32.73	6	32.73	32.90	-2	6,647	-0.03%
2020/11/02	6	32.36	16	31.85	32.50	-10	6,846	-0.15%
2020/10/30	16	31.91	9	31.71	31.65	7	6,946	0.10%
2020/10/29	22	32.03	5	32.22	32.35	17	7,069	0.24%
2020/10/28	2	33.05	26	32.92	32.85	-24	7,182	-0.33%
2020/10/27	5	33.25	1	33.50	33.40	4	7,980	0.05%
2020/10/26	4	33.63	1	33.60	33.55	3	8,108	0.04%
2020/10/23	38	34.07	21	33.95	33.90	17	8,170	0.21%
2020/10/22	4	34.33	9	34.66	34.20	-5	8,650	-0.06%
2020/10/20	6	34.28	2	34.55	34.10	4	8,904	0.04%
2020/10/19	14	34.64	4	34.49	34.50	10	8,956	0.11%
2020/10/16	30	35.24	14	35.43	34.50	16	8,991	0.18%
2020/10/15	29	35.68	38	35.69	35.60	-9	8,927	-0.10%
2020/10/14	1	34.10	10	33.88	34.25	-9	8,613	-0.10%
2020/10/12	37	33.84	29	33.61	33.50	8	8,986	0.09%
2020/10/08	7	34.42	6	34.24	34.20	1	9,028	0.01%
2020/10/07	0	0.00	1	34.40	34.40	-1	9,079	-0.01%
2020/10/06	3	34.32	2	34.53	34.25	1	9,169	0.01%
2020/10/05	2	34.25	2	34.25	34.10	0	9,303	0.00%
2020/09/29	19	34.03	5	33.90	33.75	14	9,617	0.15%
2020/09/28	12	34.06	8	33.96	33.90	4	9,959	0.04%
2020/09/25	8	33.21	8	33.66	33.25	0	10,610	0.00%
2020/09/24	7	33.74	13	33.85	33.35	-6	11,107	-0.05%
2020/09/22	14	34.49	10	34.53	34.55	4	11,169	0.04%
2020/09/21	5	35.37	4.3	35.26	34.90	0.7	11,158	0.01%
2020/09/18	15	35.93	3	36.02	35.75	12	11,133	0.11%
2020/09/17	18	35.86	21	36.00	36.10	-3	11,111	-0.03%
2020/09/16	4	35.59	5	35.63	35.45	-1	10,976	-0.01%
2020/09/15	5	35.34	1	35.70	35.30	4	10,937	0.04%
2020/09/14	8	35.15	8	35.21	35.10	0	11,011	0.00%
2020/09/11	7	35.19	6	35.16	35.05	1	11,033	0.01%
2020/09/10	20	35.87	4	36.20	35.45	16	11,042	0.14%
2020/09/09	9	35.10	5	35.16	35.90	4	11,088	0.04%
2020/09/08	11	35.16	2	35.15	35.25	9	11,062	0.08%
2020/09/07	44	36.65	20	36.76	35.50	24	11,222	0.21%
2020/09/04	13	35.05	30.2	35.29	36.00	-17.2	10,950	-0.16%
2020/09/03	34	35.73	16	35.70	35.35	18	10,853	0.17%
2020/09/02	1	35.05	11	35.47	35.60	-10	10,878	-0.09%
2020/09/01	14.2	34.84	2	34.78	34.85	12.2	11,131	0.11%
2020/08/31	3	34.35	18	34.76	34.80	-15	10,967	-0.14%
2020/08/28	15	34.38	7	34.13	34.40	8	10,840	0.07%
2020/08/27	5	34.56	17	34.86	35.15	-12	10,857	-0.11%
2020/08/26	0	0.00	10	33.86	33.90	-10	10,986	-0.09%
2020/08/25	7	33.61	0	0.00	33.60	7	11,005	0.06%
2020/08/24	4	33.34	24	33.45	33.45	-20	11,001	-0.18%
2020/08/21	5	33.42	5	33.52	33.65	0	11,014	0.00%
2020/08/20	29	33.43	35	32.77	33.00	-6	11,012	-0.05%
2020/08/19	12	36.08	3	36.10	35.65	9	10,851	0.08%
2020/08/18	18	36.72	64	37.00	36.45	-46	10,844	-0.42%
2020/08/17	16	36.35	11	36.52	36.85	5	10,705	0.05%
2020/08/14	0	0.00	13	35.37	35.40	-13	10,541	-0.12%
2020/08/13	2	35.35	1	35.20	35.20	1	10,583	0.01%
2020/08/12	1	35.45	34	35.49	35.55	-33	10,578	-0.31%
2020/08/11	8	35.73	19	35.91	35.40	-11	10,619	-0.10%
2020/08/10	4	35.58	15	35.91	35.20	-11	10,633	-0.10%
2020/08/07	32	36.66	27	36.27	35.75	5	10,730	0.05%
2020/08/06	14.7	37.30	36	37.32	37.45	-21.3	10,749	-0.20%
2020/08/05	44	37.14	84	37.11	36.90	-40	10,688	-0.37%
2020/08/04	62	37.29	49	36.73	37.10	13	10,597	0.12%
2020/08/03	68	36.91	7	36.78	36.85	61	10,564	0.58%
2020/07/31	191	37.06	265	37.63	37.15	-74	10,441	-0.71%	大買/大賣/
2020/07/30	52	36.11	9	36.14	36.35	43	9,654	0.45%
2020/07/29	5	35.61	10	35.88	35.50	-5	9,631	-0.05%
2020/07/28	75	35.94	54	35.92	35.65	21	9,736	0.22%
2020/07/27	46	34.66	31	34.70	35.25	15	9,497	0.16%
2020/07/24	18	34.95	13	34.98	34.25	5	9,370	0.05%
2020/07/23	64	35.27	84	35.06	34.85	-20	9,367	-0.21%
2020/07/22	0	0.00	3	35.22	35.05	-3	9,487	-0.03%
2020/07/21	13	34.91	2	35.25	34.85	11	9,454	0.12%
2020/07/20	18	34.79	27	34.50	34.50	-9	9,423	-0.10%
2020/07/17	53	35.37	73	34.82	34.85	-20	9,443	-0.21%
2020/07/16	78	35.17	28	35.30	35.60	50	9,483	0.53%
2020/07/15	30	33.77	64	33.95	34.20	-34	9,227	-0.37%
2020/07/14	27	33.88	17	34.14	33.50	10	9,231	0.11%
2020/07/13	31	34.35	32	34.36	34.30	-1	9,247	-0.01%
2020/07/10	44	35.97	8	35.91	35.55	36	9,270	0.39%
2020/07/09	49	36.96	9	36.93	36.70	40	9,162	0.44%
2020/07/08	53	37.29	21	37.40	37.20	32	9,011	0.36%
2020/07/07	21	37.11	31	36.95	37.00	-10	8,909	-0.11%
2020/07/06	57	38.36	67	38.64	38.55	-10	8,697	-0.11%
2020/07/03	12	35.67	52.1	34.95	36.45	-40.1	8,188	-0.49%
2020/07/02	6	34.05	34	34.09	34.20	-28	7,697	-0.36%
2020/07/01	29	33.86	35	33.89	33.80	-6	7,699	-0.08%
2020/06/30	2	33.50	25	33.40	33.40	-23	7,723	-0.30%
2020/06/29	5	33.09	10	33.00	33.00	-5	7,759	-0.06%
2020/06/24	11	33.49	127	33.44	33.30	-116	7,783	-1.49%	大賣/鉅額交易
2020/06/23	27	33.76	24	33.61	33.55	3	7,879	0.04%
2020/06/22	9	33.66	30	33.73	33.50	-21	7,964	-0.26%
2020/06/19	19	33.92	60	33.91	33.60	-41	8,082	-0.51%
2020/06/18	14	33.41	5	33.55	33.50	9	8,038	0.11%
2020/06/17	19	33.66	6	33.60	33.75	13	8,047	0.16%
2020/06/16	21	33.92	19	34.10	33.95	2	8,149	0.02%
2020/06/15	49	33.62	10	33.74	33.30	39	8,200	0.48%
2020/06/12	33	33.55	78	33.96	34.15	-45	8,265	-0.54%
2020/06/11	19	33.11	7	32.76	32.75	12	8,149	0.15%
2020/06/10	17	33.75	1	33.90	33.70	16	8,183	0.20%
2020/06/09	43	34.22	12	34.23	33.90	31	8,370	0.37%
2020/06/08	60	34.19	98	34.83	34.85	-38	8,405	-0.45%
2020/06/05	1	33.90	0	0.00	33.90	1	8,023	0.01%
2020/06/04	8	33.99	8	33.77	33.60	0	8,147	0.00%
2020/06/03	34	34.28	10	34.17	34.15	24	8,189	0.29%
2020/06/02	137	34.49	76	34.32	34.55	61	8,115	0.75%	大買/
2020/06/01	0	0.00	3	33.45	33.60	-3	7,927	-0.04%
2020/05/28	16	33.28	17	33.47	33.10	-1	8,140	-0.01%
2020/05/27	11	33.40	2	33.50	33.20	9	8,364	0.11%
2020/05/26	29	33.74	9	34.02	33.50	20	8,744	0.23%
2020/05/25	32	32.40	25	33.22	33.70	7	8,973	0.08%
2020/05/22	27	33.06	32	32.68	32.60	-5	8,967	-0.06%
2020/05/21	15	33.71	15	33.81	33.65	0	8,967	0.00%
2020/05/20	8	33.49	37	33.63	33.55	-29	9,054	-0.32%
2020/05/19	7	32.92	7	32.88	33.20	0	9,104	0.00%
2020/05/18	24	32.95	103	32.72	32.40	-79	9,309	-0.85%	大賣/
2020/05/15	192	34.08	230	33.63	33.45	-38	9,366	-0.41%	大買/大賣/
2020/05/14	194	34.21	152	33.80	33.70	42	9,582	0.44%	大買/大賣/
2020/05/13	113	34.04	129	34.33	34.40	-16	9,598	-0.17%	大買/大賣/
2020/05/12	178	33.73	115	33.46	33.40	63	9,448	0.67%	大買/大賣/
2020/05/11	23	33.01	56	33.02	33.05	-33	9,464	-0.35%
2020/05/08	74	33.21	87	32.88	32.70	-13	9,395	-0.14%
2020/05/07	64	32.87	71	32.71	32.70	-7	9,277	-0.08%
2020/05/06	66	32.65	61	32.40	32.35	5	9,233	0.05%
2020/05/05	167	32.83	116	32.54	32.55	51	9,207	0.55%	大買/大賣/
2020/05/04	233	32.30	104	32.81	32.85	129	9,141	1.41%	大買/大賣/鉅額交易
2020/04/30	95	31.56	113	32.18	32.70	-18	8,989	-0.20%	大賣/
2020/04/29	74	30.95	128	30.89	30.90	-54	8,825	-0.61%	大賣/
2020/04/28	47	31.02	22	31.17	30.95	25	8,819	0.28%
2020/04/27	82	30.29	36	30.45	30.70	46	8,850	0.52%
2020/04/24	53	29.39	54	29.35	29.40	-1	8,714	-0.01%
2020/04/23	14	29.35	13	29.40	29.30	1	8,710	0.01%
2020/04/22	53	28.91	50	29.05	29.05	3	8,702	0.03%
2020/04/21	9	29.52	21	29.71	28.75	-12	8,808	-0.14%
2020/04/20	4	28.86	4	28.98	29.00	0	8,715	0.00%
2020/04/17	120	29.41	103	28.82	28.80	17	8,765	0.19%	大買/大賣/
2020/04/16	6	28.81	48	29.11	29.10	-42	8,703	-0.48%
2020/04/15	29	29.10	10	29.02	29.05	19	8,664	0.22%
2020/04/14	20	28.60	12	28.66	28.65	8	8,655	0.09%
2020/04/13	32	28.40	35	28.09	28.00	-3	8,677	-0.03%
2020/04/10	14	28.25	11	28.19	28.30	3	8,761	0.03%
2020/04/09	63	29.05	7	28.81	28.45	56	9,015	0.62%
2020/04/08	40	27.87	166	27.88	28.90	-126	9,001	-1.40%	大賣/鉅額交易
2020/04/07	43	27.33	28	27.24	27.30	15	8,905	0.17%
2020/04/06	27	26.59	5	26.45	26.60	22	9,145	0.24%
2020/04/01	18	26.07	10	26.18	26.15	8	9,526	0.08%
2020/03/31	6	25.88	18	26.02	25.95	-12	9,491	-0.13%
2020/03/30	3	25.28	2	25.55	25.70	1	9,638	0.01%
2020/03/27	31	25.68	50	25.98	25.60	-19	9,646	-0.20%
2020/03/26	184	25.97	50	25.90	26.05	134	9,570	1.40%	大買/鉅額交易
2020/03/25	7	25.74	5	25.78	26.00	2	9,519	0.02%
2020/03/24	13	23.87	10	24.01	23.90	3	9,452	0.03%
2020/03/23	3	22.73	53	22.63	22.60	-50	9,873	-0.51%
2020/03/20	20	24.27	16	24.33	24.30	4	10,014	0.04%
2020/03/19	7	23.94	12	23.49	22.55	-5	10,038	-0.05%
2020/03/18	9	25.17	10	25.90	25.05	-1	10,011	-0.01%
2020/03/17	23	25.23	34	25.55	25.05	-11	10,270	-0.11%
2020/03/16	82	27.95	10	28.23	26.45	72	10,196	0.71%
2020/03/13	30	27.37	22	27.46	27.90	8	10,206	0.08%
2020/03/12	9	30.47	32	30.65	30.20	-23	10,016	-0.23%
2020/03/11	17	33.09	17	33.00	32.40	0	10,010	0.00%
2020/03/10	36	32.05	5	32.55	33.05	31	10,412	0.30%
2020/03/09	9	33.94	87	33.25	33.00	-78	10,701	-0.73%
2020/03/06	7	34.84	3	34.75	34.75	4	10,583	0.04%
2020/03/05	12	35.48	3.2	35.42	35.20	8.8	10,574	0.08%
2020/03/04	14	35.01	5	34.99	34.85	9	10,516	0.09%
2020/03/03	80	36.16	4	35.58	35.15	76	10,472	0.73%
2020/03/02	26	34.70	44	35.08	35.50	-18	10,424	-0.17%
2020/02/27	26	35.69	14	35.41	34.15	12	10,167	0.12%
2020/02/26	24	35.56	33	35.62	36.00	-9	9,735	-0.09%
2020/02/25	6	34.73	10.5	34.89	35.15	-4.5	9,448	-0.05%
2020/02/24	34	34.87	27	34.94	35.00	7	9,393	0.07%
2020/02/21	13	35.04	25	35.32	35.40	-12	9,348	-0.13%
2020/02/20	24	35.26	15	35.22	35.00	9	9,230	0.10%
2020/02/19	20	35.14	64	35.35	35.30	-44	9,113	-0.48%
2020/02/18	16	34.74	20	34.86	34.65	-4	8,882	-0.05%
2020/02/17	19	34.81	40	34.89	34.65	-21	8,773	-0.24%
2020/02/14	13	33.66	17	33.99	34.00	-4	8,475	-0.05%
2020/02/13	40	33.46	15.5	33.53	33.50	24.5	8,308	0.29%
2020/02/12	22	33.61	52	33.49	33.60	-30	8,348	-0.36%
2020/02/11	0	0.00	27	32.13	32.20	-27	8,274	-0.33%
2020/02/10	5	31.16	10	31.60	31.60	-5	8,344	-0.06%
2020/02/07	25	31.99	11	31.98	31.85	14	8,493	0.16%
2020/02/06	19	32.12	22	32.39	32.40	-3	8,669	-0.03%
2020/02/05	14	32.31	14	31.97	31.80	0	8,800	0.00%
2020/02/04	4	31.98	1	31.80	32.10	3	8,800	0.03%
2020/02/03	37	30.52	4	29.93	31.20	33	8,871	0.37%
2020/01/31	22	32.45	23	32.48	32.50	-1	8,827	-0.01%
2020/01/30	14.5	32.36	42	33.02	32.25	-27.5	9,107	-0.30%
2020/01/20	9	35.73	13	35.85	35.80	-4	9,084	-0.04%
2020/01/17	4	35.58	1	35.60	35.45	3	9,265	0.03%
2020/01/16	5	35.60	6	35.81	35.45	-1	9,526	-0.01%
2020/01/15	12	35.70	32	35.73	35.55	-20	9,835	-0.20%
2020/01/14	14	35.37	4.3	35.67	35.40	9.7	9,947	0.10%
2020/01/13	21	34.49	14	34.73	35.15	7	10,704	0.07%
2020/01/10	11	34.21	6	34.15	34.15	5	11,060	0.05%
2020/01/09	8	34.54	1	34.55	34.30	7	11,048	0.06%
2020/01/08	7	34.14	6	34.14	34.00	1	11,063	0.01%
2020/01/07	8	34.88	2	35.08	34.80	6	11,090	0.05%
2020/01/06	6	35.39	1	35.45	35.20	5	11,228	0.04%
2020/01/03	68	36.73	47	37.15	36.25	21	11,149	0.19%
2020/01/02	33	36.95	33	37.04	36.90	0	10,906	0.00%
2019/12/31	61	36.55	70	36.90	36.35	-9	10,825	-0.08%
2019/12/30	27	37.16	18	37.13	37.10	9	10,750	0.08%
2019/12/27	18	36.97	66	36.67	37.30	-48	10,473	-0.46%
2019/12/26	1	35.80	0	0.00	35.80	1	10,121	0.01%
2019/12/25	33	36.35	25	36.34	36.10	8	10,177	0.08%
2019/12/24	13	35.79	1	35.80	35.80	12	10,039	0.12%
2019/12/23	1	36.20	11.3	36.14	36.10	-10.3	10,132	-0.10%
2019/12/20	14	35.99	5	36.15	35.90	9	10,247	0.09%
2019/12/19	11	35.84	2	35.85	35.90	9	10,473	0.09%
2019/12/18	31	36.79	68	37.23	36.30	-37	10,454	-0.35%
2019/12/17	2	35.98	19	36.50	36.60	-17	10,055	-0.17%
2019/12/16	88	36.37	108	36.07	36.05	-20	10,068	-0.20%	大賣/
2019/12/13	16.2	35.57	9	35.67	35.60	7.2	9,918	0.07%
2019/12/12	48	36.30	85	36.61	35.50	-37	9,803	-0.38%
2019/12/11	10	35.54	3	35.50	35.50	7	9,404	0.07%
2019/12/10	5	35.66	28	35.40	35.75	-23	9,363	-0.25%
2019/12/09	30.5	35.34	2	35.38	35.30	28.5	9,240	0.31%
2019/12/06	20	35.44	17	35.65	35.55	3	9,233	0.03%
2019/12/05	49.3	35.80	26	35.65	35.25	23.3	9,090	0.26%
2019/12/04	7	34.51	35	34.49	34.85	-28	8,701	-0.32%
2019/12/03	17	33.05	12	33.18	33.10	5	8,310	0.06%
2019/12/02	6	32.97	1	33.15	33.05	5	8,328	0.06%
2019/11/29	8	33.59	0	0.00	33.45	8	8,386	0.10%
2019/11/28	5	33.89	1.1	33.80	33.80	3.9	8,410	0.05%
2019/11/27	4	33.91	19	33.79	34.10	-15	8,529	-0.18%
2019/11/26	2	33.30	3	33.27	33.35	-1	8,500	-0.01%
2019/11/25	1	33.05	0	0.00	33.05	1	8,682	0.01%
2019/11/22	2	33.10	3	33.33	33.05	-1	8,719	-0.01%
2019/11/21	3	33.07	0	0.00	33.25	3	8,766	0.03%
2019/11/20	7	33.28	1	33.25	33.15	6	8,779	0.07%
2019/11/19	4	33.36	4	33.51	33.60	0	8,826	0.00%
2019/11/18	1.1	33.35	2	33.38	33.35	-0.9	8,874	-0.01%
2019/11/15	6	33.08	0	0.00	33.00	6	8,970	0.07%
2019/11/14	8	32.91	15	32.86	33.00	-7	9,074	-0.08%
2019/11/13	4	33.44	6	33.43	33.25	-2	9,090	-0.02%
2019/11/12	16	33.34	2	33.45	33.60	14	9,106	0.15%
2019/11/11	8	33.41	12	33.12	33.00	-4	9,114	-0.04%
2019/11/08	6.1	34.72	7	34.59	34.30	-0.9	9,043	-0.01%
2019/11/07	3	35.33	2	35.15	35.05	1	9,033	0.01%
2019/11/06	29	35.89	34	36.41	35.75	-5	9,078	-0.06%
2019/11/05	15	36.27	15	36.44	36.00	0	8,993	0.00%
2019/11/04	22	36.04	13.1	36.01	35.80	8.9	8,863	0.10%
2019/11/01	6	35.16	1	35.70	35.70	5	8,740	0.06%
2019/10/31	12	35.54	20	35.10	35.05	-8	8,780	-0.09%
2019/10/30	5	35.80	1	35.80	35.80	4	8,690	0.05%
2019/10/29	61	36.08	51	36.46	36.05	10	8,683	0.12%
2019/10/28	87	35.65	85	35.52	35.60	2	8,555	0.02%
2019/10/25	67.2	36.30	7	36.15	35.50	60.2	8,580	0.70%
2019/10/24	73	36.67	62	36.28	36.70	11	8,427	0.13%
2019/10/23	20	36.55	32	36.63	36.35	-12	8,296	-0.14%
2019/10/22	71	36.15	61	36.11	36.15	10	8,261	0.12%
2019/10/21	87	36.23	54.2	36.30	36.30	32.9	8,106	0.41%
2019/10/18	16	34.49	17.1	34.27	34.80	-1.1	7,458	-0.01%
2019/10/17	4	33.60	0	0.00	33.45	4	7,237	0.06%
2019/10/16	3	33.15	0	0.00	33.20	3	7,345	0.04%
2019/10/15	6.1	33.84	18	33.93	33.40	-11.9	7,326	-0.16%
2019/10/14	21	33.94	17	34.00	33.75	4	7,233	0.06%
2019/10/09	11	32.54	11	32.91	32.70	0	7,081	0.00%
2019/10/08	3	32.87	2	33.23	32.90	1	7,118	0.01%
2019/10/07	3	33.65	2	33.70	33.45	1	7,175	0.01%
2019/10/04	12.3	34.24	8	33.99	33.85	4.3	7,280	0.06%
2019/10/03	9	33.47	11	33.66	34.10	-2	7,323	-0.03%
2019/10/02	13	33.94	10	33.85	33.90	3	7,419	0.04%
2019/10/01	1	34.00	7	34.24	34.60	-6	7,428	-0.08%
2019/09/27	3	33.68	4	33.98	33.65	-1	7,471	-0.01%
2019/09/26	6	34.57	0	0.00	34.10	6	7,535	0.08%
2019/09/25	9	34.14	11	34.41	34.50	-2	7,686	-0.03%
2019/09/24	30	34.32	19	34.48	34.15	11	7,755	0.14%
2019/09/23	4	33.70	12	33.72	33.75	-8	7,525	-0.11%
2019/09/20	15	33.60	1	33.55	33.45	14	7,554	0.19%
2019/09/19	14	33.05	33	33.24	33.50	-19	7,653	-0.25%
2019/09/18	2	32.60	0	0.00	32.55	2	7,571	0.03%
2019/09/17	4	32.48	5	32.55	32.50	-1	7,640	-0.01%
2019/09/16	1	32.15	0	0.00	32.20	1	7,696	0.01%
2019/09/12	2	32.35	9	32.51	32.20	-7	7,842	-0.09%
2019/09/11	3	32.00	3	32.00	31.90	0	7,914	0.00%
2019/09/10	3	31.92	7	32.00	31.90	-4	8,037	-0.05%
2019/09/09	8	32.62	0	0.00	32.35	8	8,377	0.10%
2019/09/06	16	33.16	13	33.13	32.90	3	8,430	0.04%
2019/09/05	1	33.15	13	33.00	32.90	-12	8,426	-0.14%
2019/09/04	3	32.80	4	32.75	32.85	-1	8,683	-0.01%
2019/09/03	2	33.00	0	0.00	32.50	2	8,754	0.02%
2019/09/02	4	32.43	6	32.53	32.70	-2	8,710	-0.02%
2019/08/30	13	32.57	12	32.72	32.10	1	8,713	0.01%
2019/08/29	8	32.26	4	32.31	32.30	4	8,640	0.05%
2019/08/28	9	32.24	16	32.44	32.55	-7	8,568	-0.08%
2019/08/27	7	31.64	7	31.75	31.40	0	8,406	0.00%
2019/08/26	9	31.63	5	31.65	31.50	4	8,466	0.05%
2019/08/23	10	32.36	9	32.56	32.40	1	8,468	0.01%
2019/08/22	8	32.69	0	0.00	32.40	8	8,490	0.09%
2019/08/21	14	32.99	5	33.08	32.70	9	8,500	0.11%
2019/08/20	3	32.98	0	0.00	32.90	3	8,487	0.04%
2019/08/19	8	33.41	5	33.59	33.40	3	8,459	0.04%
2019/08/16	24	32.23	13	32.30	32.50	11	8,412	0.13%
2019/08/15	1	31.80	5	31.90	31.85	-4	8,490	-0.05%
2019/08/14	12	32.95	5	33.06	32.50	7	8,552	0.08%
2019/08/13	5	32.55	6	32.86	32.50	-1	8,640	-0.01%
2019/08/12	6	32.24	10	32.43	32.45	-4	8,721	-0.05%
2019/08/07	2	33.58	1	33.20	33.20	1	8,803	0.01%
2019/08/06	1	34.15	4	32.55	34.15	-3	8,983	-0.03%
2019/08/05	1	34.20	6	34.11	33.85	-5	9,305	-0.05%
2019/08/02	6	34.53	2	34.48	34.55	4	9,570	0.04%
2019/07/31	5	35.78	9	35.98	36.20	-4	9,932	-0.04%
2019/07/30	19	36.05	11	35.91	35.60	8	9,958	0.08%
2019/07/29	9	37.06	20	37.30	37.05	-11	9,899	-0.11%
2019/07/26	11	36.99	5	37.02	37.00	6	9,916	0.06%
2019/07/25	16	36.73	8	36.80	36.90	8	9,947	0.08%
2019/07/24	8	36.92	21	36.94	36.80	-13	10,024	-0.13%
2019/07/23	5	36.61	13	36.43	36.10	-8	10,242	-0.08%
2019/07/22	33	36.57	22	36.55	36.50	11	10,750	0.10%
2019/07/19	22	36.00	52	35.59	36.05	-30	11,077	-0.27%
2019/07/18	14	34.99	0	0.00	34.50	14	11,053	0.13%
2019/07/17	1	35.95	2	35.65	35.65	-1	11,077	-0.01%
2019/07/16	6	36.15	1	35.95	35.90	5	11,708	0.04%
2019/07/15	4	35.78	7	35.83	35.70	-3	11,875	-0.03%
2019/07/12	11	35.57	0	0.00	35.40	11	12,082	0.09%
2019/07/11	5	35.75	15	35.71	35.60	-10	12,129	-0.08%
2019/07/10	113	37.47	3	37.67	37.60	110	12,100	0.91%	大買/鉅額交易
2019/07/09	10	37.63	35	37.56	37.40	-25	12,054	-0.21%
2019/07/08	14	38.07	10	38.34	38.05	4	12,117	0.03%
2019/07/05	3	37.50	4	37.69	37.80	-1	12,158	-0.01%
2019/07/04	10	37.54	11	37.47	37.55	-1	12,166	-0.01%
2019/07/03	27	37.03	45	37.02	36.90	-18	12,483	-0.14%
2019/07/02	42	37.12	15	36.97	37.10	27	12,517	0.22%
2019/07/01	18	36.24	38	36.25	36.45	-20	12,550	-0.16%
2019/06/28	6	35.09	11	35.17	35.35	-5	12,808	-0.04%
2019/06/27	2	34.98	7	35.09	35.15	-5	13,119	-0.04%
2019/06/26	21	34.59	17	34.63	34.70	4	13,074	0.03%
2019/06/25	28	35.34	12	35.28	35.30	16	13,030	0.12%
2019/06/24	2	35.15	15	35.45	36.00	-13	12,960	-0.10%
2019/06/21	13	35.42	12	35.65	35.05	1	12,923	0.01%
2019/06/20	46	35.96	11	36.10	35.70	35	12,880	0.27%
2019/06/19	2	35.40	10	35.52	35.55	-8	12,826	-0.06%
2019/06/18	11	35.32	6	35.24	35.05	5	12,825	0.04%
2019/06/17	24	35.54	24	35.55	35.50	0	12,844	0.00%
2019/06/14	7	34.72	11	34.73	34.40	-4	12,517	-0.03%
2019/06/13	8	34.16	3	34.25	34.25	5	12,543	0.04%
2019/06/12	18	34.94	9	35.12	34.60	9	12,564	0.07%
2019/06/11	8	33.89	14	33.75	34.05	-6	12,406	-0.05%
2019/06/10	5	33.26	5	33.27	33.25	0	12,391	0.00%
2019/06/06	2	32.78	1	32.85	32.80	1	12,525	0.01%
2019/06/05	10	33.75	9	34.18	33.10	1	12,542	0.01%
2019/06/04	9	33.44	1	33.70	33.50	8	12,606	0.06%
2019/06/03	1	32.75	1	33.10	33.25	0	12,833	0.00%
2019/05/31	2	33.38	6	33.58	33.50	-4	13,007	-0.03%
2019/05/30	1	32.95	3	32.78	33.15	-2	13,059	-0.02%
2019/05/29	3	32.38	2	32.45	32.30	1	13,289	0.01%
2019/05/28	6	32.93	4	32.76	32.95	2	13,695	0.01%
2019/05/27	10	33.36	7	32.92	32.90	3	14,182	0.02%
2019/05/24	3	33.42	3	33.72	33.05	0	14,485	0.00%
2019/05/23	4	33.18	6	33.32	33.30	-2	14,617	-0.01%
2019/05/22	5	34.23	6	34.56	33.90	-1	14,824	-0.01%
2019/05/21	4	33.65	10	33.45	33.90	-6	15,197	-0.04%
2019/05/20	11	33.70	9	33.46	33.05	2	15,278	0.01%
2019/05/17	8	34.13	8	33.83	33.80	0	15,570	0.00%
2019/05/16	90	34.38	93	34.54	33.80	-3	15,910	-0.02%
2019/05/15	22	35.14	12	35.27	34.90	10	16,886	0.06%
2019/05/14	7	34.39	21	33.85	35.25	-14	17,494	-0.08%
2019/05/13	44	34.88	17	34.20	33.80	27	17,719	0.15%
2019/05/10	28	37.13	15	37.35	36.60	13	17,580	0.07%
2019/05/09	26	37.77	9	37.73	37.25	17	17,423	0.10%
2019/05/08	9	38.78	19	38.86	38.90	-10	17,313	-0.06%
2019/05/07	7	38.36	16	38.58	38.40	-9	17,407	-0.05%
2019/05/06	18	38.35	5	38.22	38.15	13	17,976	0.07%
2019/05/03	5	39.40	15	39.46	39.35	-10	17,943	-0.06%
2019/05/02	25	39.03	13	38.94	38.90	12	17,968	0.07%
2019/04/30	14	38.48	36	38.42	39.05	-22	18,100	-0.12%
2019/04/29	40	39.41	15	39.01	38.55	25	17,988	0.14%
2019/04/26	40	40.67	24	40.91	41.15	16	17,730	0.09%
2019/04/25	21	40.43	22	40.19	40.55	-1	17,250	-0.01%
2019/04/24	7.1	39.55	17	39.78	39.40	-9.9	16,889	-0.06%
2019/04/23	10	39.34	5	39.30	39.00	5	16,911	0.03%
2019/04/22	32	40.58	65	40.60	39.25	-33	17,008	-0.19%
2019/04/19	216	38.92	26	38.61	39.00	190	16,563	1.15%	大買/鉅額交易
2019/04/18	23	38.57	18	39.12	37.85	5	16,598	0.03%
2019/04/17	6	38.38	6	38.43	38.25	0	16,622	0.00%
2019/04/16	4	37.68	11	37.75	38.05	-7	16,677	-0.04%
2019/04/15	16	37.59	12	37.52	37.30	4	16,926	0.02%
2019/04/12	19	37.53	4	37.26	37.25	15	17,317	0.09%
2019/04/11	16	38.81	14	38.48	38.10	2	17,415	0.01%
2019/04/10	14	39.31	9	39.26	39.35	5	17,356	0.03%
2019/04/09	26	40.07	30	40.20	39.60	-4	17,404	-0.02%
2019/04/08	19	39.63	42	39.70	39.30	-23	17,317	-0.13%
2019/04/03	111	39.31	117	39.38	39.20	-6	17,378	-0.03%	大買/大賣/
2019/04/02	29	39.04	50	38.94	39.45	-21	17,400	-0.12%
2019/04/01	11	37.76	31	37.82	37.90	-20	17,263	-0.12%
2019/03/29	12	36.81	2	36.70	36.90	10	17,149	0.06%
2019/03/28	9	36.94	11	37.20	36.55	-2	17,823	-0.01%
2019/03/27	5	36.92	4	36.89	36.80	1	18,695	0.01%
2019/03/26	5	37.19	0	0.00	36.90	5	19,704	0.03%
2019/03/25	4	36.43	12	36.68	36.70	-8	20,382	-0.04%
2019/03/22	7	37.17	14	37.32	37.10	-7	20,597	-0.03%
2019/03/21	12	37.03	3	36.98	36.75	9	20,876	0.04%
2019/03/20	3	36.97	10	37.16	37.10	-7	21,208	-0.03%
2019/03/19	4	36.55	3	36.55	36.45	1	21,697	0.00%
2019/03/18	11	36.42	19	36.21	36.25	-8	22,043	-0.04%
2019/03/15	9	36.99	12	36.88	36.70	-3	22,301	-0.01%
2019/03/14	7	36.71	6	36.64	36.45	1	22,583	0.00%
2019/03/13	2	37.08	3	37.47	37.10	-1	23,091	0.00%
2019/03/12	11	37.65	6	37.98	37.35	5	23,411	0.02%
2019/03/11	1	37.30	4	37.55	37.30	-3	23,766	-0.01%
2019/03/08	12	36.72	5	36.59	37.25	7	24,548	0.03%
2019/03/07	20	37.75	3	37.88	37.05	17	25,184	0.07%
2019/03/06	22	39.14	14	39.09	38.65	8	26,262	0.03%
2019/03/05	10	38.76	8	38.78	38.60	2	27,112	0.01%
2019/03/04	58	39.21	54	39.22	38.95	4	28,054	0.01%
2019/02/27	22	39.14	61	39.36	39.50	-39	28,110	-0.14%
2019/02/26	33	38.79	48	39.24	38.60	-15	28,202	-0.05%
2019/02/25	27	37.96	21	37.90	37.80	6	28,383	0.02%
2019/02/22	16	39.09	11	39.38	38.75	5	29,437	0.02%
2019/02/21	76	38.85	56	39.04	39.40	20	29,463	0.07%
2019/02/20	21	40.12	20	40.28	39.50	1	29,489	0.00%
2019/02/19	16	39.19	5	39.34	39.50	11	29,660	0.04%
2019/02/18	18	39.73	18	39.62	39.20	0	30,192	0.00%
2019/02/15	24	39.18	31	39.00	38.80	-7	30,612	-0.02%
2019/02/14	110	39.97	57	39.97	39.80	53	30,775	0.17%	大買/
2019/02/13	30	37.37	70	37.93	38.75	-40	30,306	-0.13%
2019/02/12	52	35.48	67.1	35.31	35.25	-15.1	30,182	-0.05%
2019/02/11	13	34.15	31	34.49	34.35	-18	31,029	-0.06%
2019/01/30	19	33.72	13	33.92	33.40	6	31,892	0.02%
2019/01/29	20	33.51	5	33.36	33.40	15	32,202	0.05%
2019/01/28	38	34.56	23	34.80	34.25	15	32,566	0.05%
2019/01/25	45	33.83	50	34.12	34.30	-5	33,389	-0.01%
2019/01/24	13	32.53	19	32.73	32.65	-6	34,287	-0.02%
2019/01/23	18	32.27	3	32.20	32.25	15	34,578	0.04%
2019/01/22	3	32.52	18	32.66	32.60	-15	34,995	-0.04%
2019/01/21	5	32.25	4	32.41	32.20	1	35,430	0.00%
2019/01/18	11	31.49	21	31.82	32.20	-10	35,828	-0.03%
2019/01/17	8	32.44	13	32.64	32.00	-5	36,054	-0.01%
2019/01/16	9	32.47	13	32.55	32.60	-4	36,365	-0.01%
2019/01/15	23	31.99	5	32.14	32.05	18	36,476	0.05%
2019/01/14	9	32.58	21	32.30	31.85	-12	36,612	-0.03%
2019/01/11	24	33.63	31	33.62	32.95	-7	36,713	-0.02%
2019/01/10	17	33.76	11	33.91	33.40	6	36,865	0.02%
2019/01/09	18	33.34	64	33.73	33.40	-46	37,074	-0.12%
2019/01/08	44	33.36	7	33.35	33.35	37	37,626	0.10%
2019/01/07	30	32.95	48	33.18	33.55	-18	37,762	-0.05%
2019/01/04	29	30.84	25	30.59	31.50	4	38,001	0.01%
2019/01/03	24	32.88	29	32.69	32.00	-5	37,814	-0.01%
2019/01/02	6	33.82	6	33.70	33.50	0	38,184	0.00%
2018/12/28	27	33.48	30	33.43	33.50	-3	38,634	-0.01%
2018/12/27	50	34.01	21	33.91	33.50	29	39,107	0.07%
2018/12/26	7	33.54	11	33.56	32.50	-4	39,032	-0.01%
2018/12/25	10	33.18	17	33.18	33.40	-7	39,341	-0.02%
2018/12/24	18	33.98	30	33.83	34.40	-12	39,312	-0.03%
2018/12/22	17	34.51	21	34.39	34.65	-4	39,298	-0.01%
2018/12/21	55	34.39	47	34.63	35.45	8	39,507	0.02%
2018/12/20	57	33.67	96	33.66	33.60	-39	39,119	-0.10%
2018/12/19	160	36.30	154	36.87	35.20	6	38,481	0.02%	大買/大賣/
2018/12/18	130	38.77	108	39.56	37.60	22	38,498	0.06%	大買/大賣/
2018/12/17	14	40.28	19	40.63	40.50	-5	38,648	-0.01%
2018/12/14	41	41.37	54	41.30	40.70	-13	38,836	-0.03%
2018/12/13	71	42.21	22	42.27	42.30	49	38,818	0.13%
2018/12/12	46	41.82	54	41.92	41.85	-8	38,745	-0.02%
2018/12/11	75	41.51	102	41.66	40.55	-27	38,901	-0.07%	大賣/
2018/12/10	20	40.45	38	40.39	41.45	-18	39,090	-0.05%
2018/12/07	81	41.06	51	40.97	40.90	30	39,058	0.08%
2018/12/06	90	39.75	87	40.86	40.15	3	39,164	0.01%
2018/12/05	76	41.79	64	41.93	41.90	12	39,076	0.03%
2018/12/04	42	43.38	33	43.75	43.20	9	39,419	0.02%
2018/12/03	54	44.92	79	44.70	44.20	-25	39,430	-0.06%
2018/11/30	58	42.63	98	42.44	43.20	-40	38,819	-0.10%
2018/11/29	260	42.22	306	41.67	42.50	-46	38,225	-0.12%	大買/大賣/
2018/11/28	225	40.03	186	39.93	39.85	39	37,146	0.10%	大買/大賣/
2018/11/27	162	39.27	167	39.32	39.40	-5	36,504	-0.01%	大買/大賣/
2018/11/26	22	37.94	37	38.03	38.20	-15	35,653	-0.04%
2018/11/23	105	38.05	27	38.48	37.35	78	35,760	0.22%	大買/
2018/11/22	130	38.55	131	39.27	38.15	-1	35,578	0.00%	大買/大賣/
2018/11/21	64	39.53	134	39.61	39.50	-70	35,256	-0.20%	大賣/
2018/11/20	20	37.62	29	37.57	37.45	-9	34,251	-0.03%
2018/11/19	53	37.28	48	37.34	37.70	5	34,401	0.01%
2018/11/16	136	37.47	147	37.63	36.75	-11	34,265	-0.03%	大買/大賣/
2018/11/15	36	36.83	96	36.84	37.70	-60	33,749	-0.18%
2018/11/14	129	37.78	31	37.50	37.00	98	33,259	0.29%	大買/
2018/11/13	45	37.55	26	37.24	38.35	19	32,871	0.06%
2018/11/12	54	37.10	26	37.37	37.80	28	32,467	0.09%
2018/11/09	29	36.53	41	36.74	37.00	-12	32,209	-0.04%
2018/11/08	68	37.02	70	37.01	36.25	-2	31,899	-0.01%
2018/11/07	75	34.88	201	34.34	35.80	-126	31,002	-0.41%	大賣/鉅額交易
2018/11/06	40	32.76	48	32.78	32.55	-8	30,328	-0.03%
2018/11/05	25	33.79	34	33.58	34.05	-9	30,079	-0.03%
2018/11/02	231	32.97	189	33.39	33.30	42	29,779	0.14%	大買/大賣/
2018/11/01	134	33.14	177	33.41	32.75	-43	29,018	-0.15%	大買/大賣/
2018/10/31	19	30.74	31	31.12	31.40	-12	27,766	-0.04%
2018/10/30	62	28.08	34	28.38	28.55	28	27,535	0.10%
2018/10/29	25	27.58	85	27.97	28.65	-60	27,409	-0.22%
2018/10/26	148	27.14	143	26.21	26.05	5	27,322	0.02%	大買/大賣/
2018/10/25	21	26.79	73	27.12	26.55	-52	27,120	-0.19%
2018/10/24	37	30.62	28	30.58	29.50	9	26,849	0.03%
2018/10/23	53	32.07	31	31.92	31.35	22	26,639	0.08%
2018/10/22	58	32.47	46	32.79	33.10	12	26,588	0.05%
2018/10/19	33	31.99	16	32.00	32.35	17	26,568	0.06%
2018/10/18	22	33.51	44	33.71	33.25	-22	26,457	-0.08%
2018/10/17	74	33.58	67	33.43	33.10	7	26,349	0.03%
2018/10/16	115	33.67	144	33.25	33.25	-29	26,327	-0.11%	大買/大賣/
2018/10/15	66	31.90	40	32.15	32.00	26	26,269	0.10%
2018/10/12	79	31.81	76	32.22	31.85	3	26,475	0.01%
2018/10/11	28	31.93	15	32.37	31.80	13	26,210	0.05%
2018/10/09	91	35.23	93	36.00	35.30	-2	26,240	-0.01%
2018/10/08	42	35.95	26	35.87	35.15	16	26,051	0.06%
2018/10/05	28	37.46	28	37.06	36.80	0	25,907	0.00%
2018/10/04	131	40.56	134	40.10	40.00	-3	25,635	-0.01%	大買/大賣/
2018/10/03	51	41.36	27	41.40	40.40	24	25,839	0.09%
2018/10/02	43	42.95	17	43.45	42.60	26	26,084	0.10%
2018/10/01	28	43.03	41	43.30	43.20	-13	26,286	-0.05%
2018/09/28	44	43.11	54	42.91	43.50	-10	26,732	-0.04%
2018/09/27	169	43.17	141	42.81	42.20	28	26,709	0.10%	大買/大賣/
2018/09/26	32	43.97	19	44.13	43.80	13	27,040	0.05%
2018/09/25	95	44.85	71	44.73	44.15	24	26,956	0.09%
2018/09/21	35	43.52	72	42.98	43.85	-37	26,206	-0.14%
2018/09/20	53	41.27	31	41.45	40.75	22	25,600	0.09%
2018/09/19	12	41.95	9	42.08	40.20	3	25,686	0.01%
2018/09/18	19	41.43	19	41.41	40.95	0	25,896	0.00%
2018/09/17	41	41.87	29	42.19	42.40	12	26,186	0.05%
2018/09/14	12	40.00	56	39.79	41.45	-44	25,773	-0.17%
2018/09/13	22	38.85	10	39.30	37.70	12	25,506	0.05%
2018/09/12	21	38.61	14	38.63	38.65	7	25,568	0.03%
2018/09/11	15	39.16	23	39.42	39.60	-8	25,723	-0.03%
2018/09/10	20	38.89	23	38.20	37.45	-3	25,491	-0.01%
2018/09/07	24	43.50	24	43.58	41.50	0	25,119	0.00%
2018/09/06	18	44.60	28	44.64	44.00	-10	25,060	-0.04%
2018/09/05	17	44.33	23	44.64	44.55	-6	25,627	-0.02%
2018/09/04	32	43.67	22	44.16	43.85	10	27,102	0.04%
2018/09/03	30	44.62	18	43.93	43.55	12	27,874	0.04%
2018/08/31	55	46.25	20	46.59	47.25	35	28,015	0.12%
2018/08/30	55	48.30	145	48.18	47.50	-90	28,162	-0.32%	大賣/
2018/08/29	235	46.99	226	47.62	47.60	9	28,205	0.03%	大買/大賣/
2018/08/28	81	47.36	213	48.21	47.10	-132	28,746	-0.46%	大賣/鉅額交易
2018/08/27	11	46.13	44	45.94	47.20	-33	28,901	-0.11%
2018/08/24	18	44.85	7	44.53	42.95	11	29,383	0.04%
2018/08/23	128	46.59	64	47.09	46.40	64	30,829	0.21%	大買/
2018/08/22	105	47.15	58	47.81	47.10	47	31,632	0.15%	大買/
2018/08/21	97	47.27	51	47.59	47.00	46	33,184	0.14%
2018/08/20	89	47.87	27	47.97	47.00	62	34,269	0.18%
2018/08/17	4	50.80	7	51.96	51.80	-3	34,573	-0.01%
2018/08/16	18	50.21	14	50.69	51.20	4	34,777	0.01%
2018/08/15	13	51.53	7	51.67	50.20	6	35,119	0.02%
2018/08/14	7	52.80	8	53.59	53.50	-1	35,718	0.00%
2018/08/13	75	55.71	21	53.89	53.60	54	35,970	0.15%
2018/08/10	38	59.41	26	59.82	58.80	12	36,641	0.03%
2018/08/09	2	58.60	9	59.44	59.60	-7	38,103	-0.02%
2018/08/08	19	59.27	9	60.14	58.60	10	39,838	0.03%
2018/08/07	21	59.57	200	59.47	59.50	-179	40,602	-0.44%	大賣/鉅額交易
2018/08/06	247	57.74	94	58.13	58.30	153	41,808	0.37%	大買/鉅額交易
2018/08/03	39	56.22	33.1	56.83	57.80	5.9	42,958	0.01%
2018/08/02	22	58.18	2	60.50	56.50	20	43,259	0.05%
2018/08/01	28	62.06	6	62.97	61.80	22	43,841	0.05%
2018/07/31	21	62.01	24	62.84	63.00	-3	45,167	-0.01%
2018/07/30	27	62.61	2	62.15	61.80	25	45,338	0.06%
2018/07/27	47	63.38	68.5	64.03	64.60	-21.5	45,469	-0.05%
2018/07/26	55	63.40	127	64.14	63.30	-72	45,878	-0.16%	大賣/
2018/07/25	131	63.63	78	63.63	63.00	53	46,171	0.11%	大買/
2018/07/24	39	63.04	5	62.70	62.90	34	46,194	0.07%
2018/07/23	44	60.66	23	60.84	62.80	21	46,073	0.05%
2018/07/20	86	63.40	65	63.34	62.40	21	46,066	0.05%
2018/07/19	114	63.36	123	64.01	64.00	-9	45,727	-0.02%	大買/大賣/
2018/07/18	27	62.76	20	63.04	61.50	7	46,120	0.02%
2018/07/17	18	63.18	49	63.10	62.60	-31	46,538	-0.07%
2018/07/16	19	63.30	28	63.94	64.30	-9	47,402	-0.02%
2018/07/13	12	63.25	34	63.69	62.30	-22	48,285	-0.05%
2018/07/12	32	62.49	11	62.45	62.10	21	47,998	0.04%
2018/07/11	120	61.79	112	61.60	62.00	8	47,915	0.02%	大買/大賣/
2018/07/10	79	62.12	117	60.87	62.40	-38	47,730	-0.08%	大賣/
2018/07/09	48	58.88	96	58.27	57.80	-48	47,682	-0.10%
2018/07/06	115	57.15	68	56.43	58.70	47	47,345	0.10%	大買/
2018/07/05	33	53.85	33	54.50	53.90	0	46,923	0.00%
2018/07/04	18	55.74	14	54.91	53.00	4	46,768	0.01%
2018/07/03	55	58.94	23	59.44	58.10	32	46,387	0.07%
2018/07/02	25	60.80	63	60.55	59.10	-38	46,387	-0.08%
2018/06/29	11	61.00	15	61.44	62.30	-4	46,271	-0.01%
2018/06/28	36	61.74	31	62.35	60.80	5	46,268	0.01%
2018/06/27	166	61.04	166	60.53	61.60	0	45,965	0.00%	大買/大賣/
2018/06/26	151	60.47	215	60.08	60.70	-64	45,735	-0.14%	大買/大賣/
2018/06/25	103	58.13	89	58.68	57.60	14	45,247	0.03%	大買/
2018/06/22	121	60.07	103	60.72	59.70	18	45,234	0.04%	大買/大賣/
2018/06/21	112	62.49	124	62.76	62.50	-12	45,060	-0.03%	大買/大賣/
2018/06/20	20.5	63.15	6.2	61.68	60.60	14.3	44,997	0.03%
2018/06/19	149	64.69	142	65.41	64.50	7	44,847	0.02%	大買/大賣/
2018/06/15	53	67.24	46	67.85	66.60	7	44,751	0.02%
2018/06/14	144	68.00	139	67.24	68.10	5	44,648	0.01%	大買/大賣/
2018/06/13	130	67.02	126	69.63	67.00	4	44,859	0.01%	大買/大賣/
2018/06/12	253	71.91	225.2	72.00	70.00	27.8	44,681	0.06%	大買/大賣/
2018/06/11	48	66.57	76	68.07	69.70	-28	43,257	-0.06%
2018/06/08	88	63.05	81	63.25	63.40	7	42,538	0.02%
2018/06/07	8	66.19	43.1	65.29	65.00	-35.1	42,363	-0.08%
2018/06/06	24	65.52	45	65.50	66.00	-21	42,989	-0.05%
2018/06/05	182	64.20	174	66.49	63.70	8	43,474	0.02%	大買/大賣/
2018/06/04	101	67.04	78.1	67.02	67.30	22.9	42,688	0.05%	大買/
2018/06/01	74	68.24	31	68.82	67.10	43	42,378	0.10%
2018/05/31	91	70.74	122	71.22	69.90	-31	41,822	-0.07%	大賣/
2018/05/30	67	66.82	56.1	67.07	67.80	10.9	40,393	0.03%
2018/05/29	90	66.26	76	67.59	66.40	14	39,562	0.04%
2018/05/28	95	63.05	134	64.09	64.80	-39	37,968	-0.10%	大賣/
2018/05/25	48	59.88	53	60.37	60.50	-5	36,847	-0.01%
2018/05/24	35	59.09	75	59.43	59.30	-40	36,381	-0.11%
2018/05/23	56	59.28	51	59.06	58.90	5	36,141	0.01%
2018/05/22	101	59.92	112	60.94	58.50	-11	35,613	-0.03%	大買/大賣/
2018/05/21	54	63.06	13	63.41	62.60	41	34,997	0.12%
2018/05/18	52	62.67	91	62.38	63.20	-39	34,507	-0.11%
2018/05/17	99	62.58	76.1	62.65	61.20	22.9	33,760	0.07%
2018/05/16	60	61.17	72	61.58	62.00	-12	32,460	-0.04%
2018/05/15	76	58.26	48	57.32	57.30	28	31,009	0.09%
2018/05/14	122	57.07	103	56.36	58.10	19	30,392	0.06%	大買/大賣/
2018/05/11	28	54.51	33	55.02	52.90	-5	29,133	-0.02%
2018/05/10	63	52.03	52	52.74	53.50	11	27,993	0.04%
2018/05/09	98	53.28	63	52.70	52.50	35	27,547	0.13%
2018/05/08	143	53.21	221	53.27	53.80	-78	26,881	-0.29%	大買/大賣/
2018/05/07	11	48.05	22	49.17	50.00	-11	25,652	-0.04%
2018/05/04	17	47.89	25	47.37	47.25	-8	25,600	-0.03%
2018/05/03	17	49.41	46	49.62	48.75	-29	25,913	-0.11%
2018/05/02	57	48.62	68	49.17	48.90	-11	25,992	-0.04%
2018/04/30	7	47.19	1	46.75	46.80	6	26,032	0.02%
2018/04/27	5	46.71	1	46.90	46.50	4	27,327	0.01%
2018/04/26	8	47.71	8	47.96	45.90	0	28,276	0.00%
2018/04/25	32	46.30	37	46.50	47.60	-5	28,445	-0.02%
2018/04/24	39	49.43	25	49.77	46.25	14	29,126	0.05%
2018/04/23	19	50.54	27	50.10	48.80	-8	28,557	-0.03%
2018/04/20	128	49.04	125	49.25	48.70	3	28,578	0.01%	大買/大賣/
2018/04/19	123	48.01	297	48.77	49.10	-174	27,712	-0.63%	大買/大賣/鉅額交易
2018/04/18	9	44.54	4	44.71	44.65	5	26,756	0.02%
2018/04/17	30	44.74	34	45.01	44.05	-4	26,930	-0.01%
2018/04/16	69	45.78	69	45.91	45.50	0	27,170	0.00%
2018/04/13	24	46.51	27	46.40	45.65	-3	27,575	-0.01%
2018/04/12	6	44.66	4	44.94	44.90	2	27,359	0.01%
2018/04/11	25	45.67	28	46.16	45.05	-3	28,225	-0.01%
2018/04/10	5	44.66	45	44.64	44.60	-40	28,851	-0.14%
2018/04/09	26	44.58	56	44.22	43.80	-30	29,531	-0.10%
2018/04/03	88	43.89	174	43.85	44.25	-86	29,498	-0.29%	大賣/
2018/04/02	10	43.38	1	43.05	43.05	9	29,804	0.03%
2018/03/31	14	43.79	5	43.86	44.00	9	29,953	0.03%
2018/03/30	8	45.59	27	45.79	44.70	-19	30,304	-0.06%
2018/03/29	30	46.85	25	46.94	45.50	5	30,876	0.02%
2018/03/28	29	46.29	21	45.91	45.80	8	30,715	0.03%
2018/03/27	20	46.69	28	46.99	47.15	-8	30,879	-0.03%
2018/03/26	14	45.38	15	45.57	45.75	-1	31,408	0.00%
2018/03/23	30	45.04	12	45.06	45.00	18	31,596	0.06%
2018/03/22	19	48.27	11	48.14	47.05	8	31,550	0.03%
2018/03/21	30	47.17	52	47.58	47.00	-22	31,458	-0.07%
2018/03/20	26	47.04	15	47.07	47.25	11	31,677	0.03%
2018/03/19	183	47.95	348	48.81	47.65	-165	31,851	-0.52%	大買/大賣/鉅額交易
2018/03/16	313	47.54	179	48.69	47.20	134	31,592	0.42%	大買/大賣/鉅額交易
2018/03/15	91	46.37	90	46.99	47.00	1	31,638	0.00%
2018/03/14	23	47.76	10	47.59	46.90	13	31,960	0.04%
2018/03/13	187	48.20	33	48.04	48.55	154	32,804	0.47%	大買/鉅額交易
2018/03/12	351	47.85	180	48.12	47.75	171	33,151	0.52%	大買/大賣/鉅額交易
2018/03/09	55	46.31	323	45.42	47.50	-268	33,111	-0.81%	大賣/鉅額交易
2018/03/08	99	42.98	5	43.09	43.20	94	33,139	0.28%
2018/03/07	4	42.16	182	42.44	42.70	-178	33,542	-0.53%	大賣/鉅額交易
2018/03/06	10	42.29	17	42.64	42.40	-7	33,993	-0.02%
2018/03/05	29	42.33	20	41.92	41.40	9	34,392	0.03%
2018/03/02	165	44.15	0	0.00	44.10	165	34,552	0.48%	大買/鉅額交易
2018/03/01	6	44.63	82	44.67	45.00	-76	35,135	-0.22%
2018/02/27	32	45.65	33	45.70	45.30	-1	35,753	0.00%
2018/02/26	26	45.78	16	45.89	45.50	10	36,140	0.03%
2018/02/23	18	44.84	5	44.95	44.50	13	36,662	0.04%
2018/02/22	26	44.31	11	44.35	44.15	15	38,036	0.04%
2018/02/21	34	44.93	23	44.88	45.00	11	39,623	0.03%
2018/02/12	64	43.14	7	43.78	43.00	57	39,949	0.14%
2018/02/09	27	42.22	134	41.85	42.90	-107	40,294	-0.27%	大賣/鉅額交易
2018/02/08	97	43.51	55	44.09	43.50	42	40,591	0.10%
2018/02/07	75	45.76	172	45.40	45.10	-97	40,855	-0.24%	大賣/
2018/02/06	95	43.32	138	44.51	42.50	-43	41,706	-0.10%	大賣/
2018/02/05	9	45.47	17	45.69	47.20	-8	43,336	-0.02%
2018/02/02	17	47.14	9	46.88	47.20	8	44,680	0.02%
2018/02/01	73	48.85	5	48.62	48.00	68	46,364	0.15%
2018/01/31	32	47.14	11	47.47	48.00	21	47,867	0.04%
2018/01/30	25	49.61	17	48.86	48.60	8	48,603	0.02%
2018/01/29	113	49.61	6	49.91	49.85	107	48,644	0.22%	大買/鉅額交易
2018/01/26	38	49.74	10	49.75	49.00	28	48,988	0.06%
2018/01/25	233	51.54	62	52.08	49.50	171	48,892	0.35%	大買/鉅額交易
2018/01/24	30	52.45	43	52.57	52.30	-13	48,813	-0.03%
2018/01/23	31	53.13	47	53.95	52.40	-16	49,067	-0.03%
2018/01/22	61	50.92	70	52.97	53.60	-9	48,434	-0.02%
2018/01/19	38	48.53	31	48.33	48.75	7	49,111	0.01%
2018/01/18	28	48.39	113	48.36	47.90	-85	49,222	-0.17%	大賣/
2018/01/17	49	47.05	17	47.24	46.90	32	49,485	0.06%
2018/01/16	65	47.15	177	47.84	47.05	-112	50,360	-0.22%	大賣/鉅額交易
2018/01/15	139	46.33	38	46.39	47.00	101	51,050	0.20%	大買/鉅額交易
2018/01/12	45	46.48	55	46.69	45.90	-10	51,888	-0.02%
2018/01/11	62	45.66	62	46.17	46.20	0	52,157	0.00%
2018/01/10	123	46.12	133	46.69	45.85	-10	52,303	-0.02%	大買/大賣/
2018/01/09	93	46.70	193	46.87	47.25	-100	52,530	-0.19%	大賣/
2018/01/08	166	45.94	51	46.39	45.05	115	52,941	0.22%	大買/鉅額交易
2018/01/05	150	47.45	239	47.82	47.15	-89	53,817	-0.17%	大買/大賣/
2018/01/04	125	44.96	81	45.19	46.50	44	54,411	0.08%	大買/
2018/01/03	143	44.71	29	44.15	43.95	114	53,809	0.21%	大買/鉅額交易
2018/01/02	31	42.44	15	42.24	42.35	16	53,322	0.03%