合晶 (6182)-群益金鼎-古亭券商分點個股進出

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
37.95
漲跌
▼0.05
漲幅
-0.13%
成交量
2,240張
產業
上櫃半導體類股
1519人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	0	0.00	1	38.00	38.00	-1	2,539	-0.04%
2024/06/07	0	0.00	1.1	38.20	38.20	-1.1	2,605	-0.04%
2024/06/06	0	38.05	0	0.00	37.75	0	2,632	0.00%
2024/06/05	0	38.75	0	0.00	38.55	0	2,718	0.00%
2024/05/30	0	0.00	1	39.75	39.60	-1	3,058	-0.03%
2024/05/28	0	0.00	2.2	40.43	40.35	-2.2	3,044	-0.07%
2024/05/27	1	39.85	0	0.00	39.65	1	3,013	0.03%
2024/05/24	0	0.00	2	40.05	40.20	-2	3,012	-0.07%
2024/05/23	0	0.00	3	40.47	39.90	-3	3,033	-0.10%
2024/05/22	0	0.00	4	40.33	40.40	-4	3,022	-0.13%
2024/05/20	0	0.00	4	40.15	40.15	-4	2,999	-0.13%
2024/05/17	4	40.25	14	40.23	40.35	-10	2,984	-0.34%
2024/05/15	1	39.70	1	39.55	39.55	0	2,960	0.00%
2024/05/14	1	39.80	1	39.65	39.65	0	2,977	0.00%
2024/05/13	1.2	40.08	1	39.95	40.05	0.2	2,976	0.01%
2024/05/10	2	39.85	1	39.85	39.95	1	2,954	0.03%
2024/05/07	2	38.90	0	0.00	39.20	2	2,925	0.07%
2024/05/06	3	38.90	0	0.00	39.00	3	2,927	0.10%
2024/04/29	0	0.00	2	39.35	39.50	-2	2,941	-0.07%
2024/04/26	2	39.10	0	0.00	39.20	2	2,937	0.07%
2024/04/24	0	0.00	2	38.85	39.00	-2	2,969	-0.07%
2024/04/23	10	38.60	0	0.00	38.55	10	3,016	0.33%
2024/04/18	1	39.80	0	0.00	39.70	1	2,977	0.03%
2024/04/15	1	39.80	0	0.00	40.10	1	2,945	0.03%
2024/04/09	3.1	39.81	3	40.00	39.90	0.1	3,025	0.00%
2024/04/02	1	39.80	0	0.00	40.15	1	3,112	0.03%
2024/03/28	4	39.05	11	38.80	38.80	-7	3,278	-0.21%
2024/03/27	1	39.20	0	0.00	39.00	1	3,324	0.03%
2024/03/26	5	38.90	0	0.00	38.75	5	3,388	0.15%
2024/03/22	0.2	39.80	2	39.80	39.70	-1.8	3,537	-0.05%
2024/03/21	2	40.00	0	0.00	40.00	2	3,678	0.05%
2024/03/20	4	40.01	5	40.50	40.15	-1	3,999	-0.03%
2024/03/19	1	40.00	0	0.00	39.60	1	4,036	0.02%
2024/03/18	3	39.10	2	38.83	38.80	1	4,353	0.02%
2024/03/15	0	40.05	1	39.90	39.70	-1	4,579	-0.02%
2024/03/13	2	41.45	12	41.66	40.70	-10	4,537	-0.22%
2024/03/12	3	41.23	8	41.28	41.20	-5	4,493	-0.11%
2024/03/11	3	42.13	3	42.57	41.60	0	4,453	0.00%
2024/03/08	18	42.46	21.1	42.42	42.35	-3.1	4,322	-0.07%
2024/03/05	10	40.18	0	0.00	40.10	10	3,980	0.25%
2024/03/01	0	0.00	7	40.10	39.90	-7	4,022	-0.17%
2024/02/29	1	39.80	0	0.00	39.80	1	4,017	0.02%
2024/02/27	1	39.95	0	0.00	39.90	1	4,006	0.03%
2024/02/26	5	40.50	0	0.00	40.40	5	3,992	0.13%
2024/02/23	2	41.15	4	41.41	41.00	-2	3,963	-0.05%
2024/02/22	0	0.00	2	41.33	41.20	-2	3,963	-0.05%
2024/02/20	2	41.53	0	0.00	41.30	2	3,960	0.05%
2024/02/19	2	41.73	0	0.00	41.70	2	3,969	0.05%
2024/02/16	0	0.00	1.2	41.42	41.40	-1.2	3,966	-0.03%
2024/02/05	1	40.80	1	40.55	40.70	0	3,961	0.00%
2024/02/02	2	40.80	0	0.00	41.00	2	3,969	0.05%
2024/02/01	0	0.00	4	40.63	41.00	-4	4,014	-0.10%
2024/01/30	0.1	40.80	1	40.65	40.55	-0.9	4,055	-0.02%
2024/01/29	1	41.05	0	0.00	41.30	1	4,119	0.02%
2024/01/25	12.1	41.71	1	41.60	41.50	11.1	4,137	0.27%
2024/01/24	0	0.00	3	42.45	42.35	-3	4,158	-0.07%
2024/01/23	3	42.45	0	0.00	42.30	3	4,234	0.07%
2024/01/22	11	42.49	0	0.00	42.55	11	4,248	0.26%
2024/01/19	1	42.00	0	0.00	42.15	1	4,291	0.02%
2024/01/18	1	41.30	0	0.00	41.60	1	4,334	0.02%
2024/01/17	2	42.23	0	0.00	42.20	2	4,333	0.05%
2024/01/15	3	43.10	0	0.00	43.15	3	4,308	0.07%
2024/01/10	0	0.00	6	42.76	42.35	-6	4,351	-0.14%
2024/01/09	0	0.00	1	43.05	43.05	-1	4,338	-0.02%
2024/01/04	8	43.03	0	0.00	43.25	8	4,341	0.18%
2024/01/02	4	43.33	2	43.25	43.05	2	4,297	0.05%
2023/12/29	6	43.53	0	0.00	43.30	6	4,298	0.14%
2023/12/28	1	43.65	0	0.00	43.55	1	4,277	0.02%
2023/12/27	7	44.10	0	0.00	43.95	7	4,250	0.16%
2023/12/26	1	43.85	2	43.90	44.15	-1	4,172	-0.02%
2023/12/25	0	43.80	0	0.00	43.75	0	4,130	0.00%
2023/12/22	0	0.00	3	44.10	44.10	-3	4,096	-0.07%
2023/12/21	2	44.05	0	0.00	44.05	2	4,051	0.05%
2023/12/20	7	44.96	0	0.00	44.65	7	3,989	0.18%
2023/12/19	11	45.10	2	45.15	45.00	9	3,943	0.23%
2023/12/18	8	46.71	3	47.80	46.05	5	3,839	0.13%
2023/12/15	10	48.60	28	48.66	48.05	-18	3,768	-0.48%
2023/12/14	1	46.80	6	46.72	47.40	-5	3,495	-0.14%
2023/12/13	33	47.77	10	48.00	46.45	23	3,474	0.66%
2023/12/12	1	46.65	7	46.27	47.60	-6	3,179	-0.19%
2023/12/04	1	45.20	0	0.00	45.00	1	3,281	0.03%
2023/12/01	1	45.05	0	0.00	45.10	1	3,339	0.03%
2023/11/30	3.1	45.50	2	45.25	45.00	1.1	3,365	0.03%
2023/11/29	0	0.00	3	44.95	45.20	-3	3,346	-0.09%
2023/11/28	2	43.75	3	44.93	44.85	-1	3,332	-0.03%
2023/11/27	1	43.90	1	44.10	43.85	0	3,299	0.00%
2023/11/24	2	44.05	0.5	43.85	43.85	1.5	3,305	0.05%
2023/11/17	3	43.85	1	43.80	43.80	2	3,358	0.06%
2023/11/14	6	42.70	0	0.00	42.65	6	3,404	0.18%
2023/11/10	0.3	42.60	1	42.70	42.90	-0.7	3,449	-0.02%
2023/11/08	1	43.30	0	0.00	43.15	1	3,457	0.03%
2023/11/07	2	43.05	0	0.00	43.00	2	3,444	0.06%
2023/11/06	3	43.65	0	0.00	43.50	3	3,448	0.09%
2023/11/03	0	0.00	9	45.01	44.85	-9	3,442	-0.26%
2023/11/02	0	0.00	1	45.35	45.15	-1	3,480	-0.03%
2023/11/01	3	43.48	5	44.12	44.60	-2	3,501	-0.06%
2023/10/31	4	43.98	2	44.00	43.60	2	3,473	0.06%
2023/10/30	3	45.40	0	0.00	45.10	3	3,470	0.09%
2023/10/27	1	47.10	1	46.35	45.80	0	3,464	0.00%
2023/10/26	0	0.00	4	45.30	45.45	-4	3,495	-0.11%
2023/10/25	5	46.77	0	0.00	46.15	5	3,467	0.14%
2023/10/24	1	46.70	3.3	46.45	46.70	-2.3	3,475	-0.06%
2023/10/23	0.1	45.90	0	0.00	46.00	0.1	3,507	0.00%
2023/10/20	0.1	45.45	1.1	46.24	46.00	-1	3,539	-0.03%
2023/10/19	1.1	45.66	2	45.60	45.90	-0.9	3,586	-0.03%
2023/10/18	0.1	46.15	8	46.13	45.90	-7.9	3,621	-0.22%
2023/10/16	1	46.40	0	46.60	46.35	1	3,738	0.03%
2023/10/13	0	0.00	6.1	46.60	46.50	-6.1	3,861	-0.16%
2023/10/12	0	0.00	2	45.10	45.85	-2	3,963	-0.05%
2023/10/11	3	45.33	0	0.00	45.05	3	4,050	0.07%
2023/10/06	3	46.17	0	0.00	45.95	3	4,134	0.07%
2023/10/05	5	45.93	0	0.00	46.00	5	4,280	0.12%
2023/10/03	0	0.00	1	45.10	45.00	-1	4,457	-0.02%
2023/09/25	0	45.00	0	0.00	44.95	0	4,702	0.00%
2023/09/21	1	44.85	1	45.40	44.85	0	4,742	0.00%
2023/09/20	0	0.00	6	44.45	44.90	-6	4,817	-0.12%
2023/09/19	1	46.00	1	45.70	45.70	0	4,900	0.00%
2023/09/18	2	47.25	0	0.00	46.70	2	4,853	0.04%
2023/09/15	3	46.80	12	46.67	46.50	-9	4,802	-0.19%
2023/09/14	2	46.05	3	46.10	46.00	-1	4,750	-0.02%
2023/09/13	3	45.67	2	45.90	45.90	1	4,749	0.02%
2023/09/12	4	45.54	47	45.92	45.65	-43	4,776	-0.90%
2023/09/08	3	44.90	1	45.15	44.85	2	5,009	0.04%
2023/09/07	1	44.80	4.1	45.02	44.85	-3.1	4,970	-0.06%
2023/09/06	1	44.35	4	44.35	44.30	-3	4,892	-0.06%
2023/09/05	0	0.00	1.1	43.50	43.55	-1.1	4,848	-0.02%
2023/08/31	0	0.00	2	42.85	42.60	-2	4,871	-0.04%
2023/08/30	4	42.56	0	0.00	42.45	4	4,885	0.08%
2023/08/29	2	42.20	5.6	42.49	42.50	-3.6	4,909	-0.07%
2023/08/28	0	0.00	15	42.25	42.00	-15	4,910	-0.31%
2023/08/23	2	41.90	1	42.10	42.00	1	4,928	0.02%
2023/08/22	1	41.05	10	41.90	41.65	-9	4,921	-0.18%
2023/08/21	0	41.40	0	0.00	41.10	0	4,900	0.00%
2023/08/18	0	41.35	3.1	41.28	41.25	-3	4,893	-0.06%
2023/08/17	1	40.50	6	40.29	40.80	-5	4,877	-0.10%
2023/08/16	1	38.90	3	39.25	39.90	-2	4,857	-0.04%
2023/08/15	0	39.30	0	0.00	39.25	0	4,833	0.00%
2023/08/14	5.1	38.86	1	38.80	39.25	4.1	4,827	0.09%
2023/08/10	0	40.10	0	0.00	40.00	0	4,773	0.00%
2023/08/09	10.1	40.25	1	40.60	40.45	9.1	4,724	0.19%
2023/08/08	8.1	41.58	0	0.00	41.50	8.1	4,637	0.17%
2023/08/07	1	42.30	0	0.00	42.30	1	4,601	0.02%
2023/08/04	0	42.40	0	0.00	42.70	0	4,583	0.00%
2023/08/02	0.1	42.47	0	0.00	42.45	0.1	4,603	0.00%
2023/08/01	6.1	42.78	0	0.00	43.05	6.1	4,540	0.13%
2023/07/31	10.2	42.55	9	42.71	42.50	1.2	4,534	0.03%
2023/07/28	9.1	43.67	0	0.00	43.50	9.1	4,463	0.20%
2023/07/26	0.1	42.95	0	0.00	42.75	0.1	4,454	0.00%
2023/07/25	0.3	43.75	1	43.60	43.55	-0.7	4,430	-0.02%
2023/07/24	7	43.36	2	43.10	43.05	5	4,423	0.11%
2023/07/21	12	44.60	0	0.00	44.40	12	4,421	0.27%
2023/07/20	20	45.60	0	0.00	45.60	20	4,426	0.45%
2023/07/19	1	47.25	3	45.60	45.60	-2	4,456	-0.04%
2023/07/18	5	48.48	9	48.59	48.60	-4	4,399	-0.09%
2023/07/17	6	48.81	55	48.75	48.90	-49	4,293	-1.14%
2023/07/14	5	47.80	2	48.05	48.45	3	4,239	0.07%
2023/07/13	3	47.68	7	47.39	47.35	-4	4,166	-0.10%
2023/07/12	12	48.40	12	48.11	48.10	0	4,123	0.00%
2023/07/11	7	47.94	6	47.71	47.80	1	4,014	0.02%
2023/07/10	8	46.81	1	47.25	47.30	7	3,981	0.18%
2023/07/07	2	46.55	4	46.76	46.70	-2	3,963	-0.05%
2023/07/06	10	47.88	2	47.70	47.75	8	3,922	0.20%
2023/07/05	0	0.00	1	47.15	47.35	-1	3,870	-0.03%
2023/07/04	1	46.85	1	46.75	46.75	0	3,838	0.00%
2023/07/03	2	47.35	7	47.54	47.30	-5	3,841	-0.13%
2023/06/30	7	47.03	5	47.03	47.30	2	3,822	0.05%
2023/06/29	4	47.01	1	46.75	46.95	3	3,842	0.08%
2023/06/28	0	0.00	17	47.12	47.20	-17	3,834	-0.44%
2023/06/27	1	46.95	7.1	47.06	46.60	-6.1	3,836	-0.16%
2023/06/26	3	45.98	20	46.35	46.15	-17	3,751	-0.45%
2023/06/21	5	46.02	3	46.18	46.15	2	3,831	0.05%
2023/06/20	2	46.08	0	0.00	45.95	2	3,980	0.05%
2023/06/19	0.1	46.40	0	0.00	46.25	0.1	4,117	0.00%
2023/06/16	5.1	46.42	1	46.65	46.65	4.1	4,269	0.09%
2023/06/15	2	46.28	6	46.30	46.40	-4	4,270	-0.09%
2023/06/14	8	46.21	115.1	45.93	46.30	-107.1	4,244	-2.52%	大賣/鉅額交易
2023/06/13	1	44.45	1	44.50	44.50	0	4,099	0.00%
2023/06/12	3	44.08	0	0.00	43.85	3	4,195	0.07%
2023/06/09	37	43.93	5	44.15	43.90	32	4,224	0.76%
2023/06/08	27	44.13	0	0.00	44.05	27	4,254	0.63%
2023/06/07	3	45.10	0	0.00	45.20	3	4,335	0.07%
2023/06/06	2	44.90	0	0.00	45.20	2	4,371	0.05%
2023/06/05	0	0.00	37	45.53	45.40	-37	4,430	-0.84%
2023/06/02	4	45.11	1	45.15	44.75	3	4,433	0.07%
2023/06/01	0	0.00	1	44.65	44.65	-1	4,454	-0.02%
2023/05/31	2	44.83	0	0.00	44.95	2	4,466	0.04%
2023/05/30	0	0.00	22	45.04	44.95	-22	4,461	-0.49%
2023/05/29	0	0.00	64	44.75	44.80	-64	4,461	-1.43%
2023/05/26	0	0.00	36	44.40	44.05	-36	4,455	-0.81%
2023/05/25	0.1	44.00	0	0.00	44.05	0.1	4,447	0.00%
2023/05/24	2	43.98	0	0.00	44.00	2	4,492	0.04%
2023/05/23	0	0.00	32	44.20	44.10	-32	4,510	-0.71%
2023/05/18	2	43.38	11	43.63	43.50	-9	4,597	-0.20%
2023/05/17	1	43.05	0	0.00	43.00	1	4,643	0.02%
2023/05/16	0	0.00	1.1	42.77	42.80	-1.1	4,638	-0.02%
2023/05/12	0	0.00	30	42.31	42.40	-30	4,730	-0.63%
2023/05/10	16	42.36	0	0.00	42.60	16	4,903	0.33%
2023/05/09	1.1	43.13	0	0.00	42.60	1.1	4,975	0.02%
2023/05/04	3	43.98	0	0.00	43.95	3	5,109	0.06%
2023/05/03	0	0.00	1	44.15	44.10	-1	5,198	-0.02%
2023/05/02	0	44.05	1	44.14	44.00	-1	5,268	-0.02%
2023/04/28	6	43.53	0	0.00	43.20	6	5,378	0.11%
2023/04/27	2	43.15	0	43.27	43.20	2	5,360	0.04%
2023/04/26	1	42.30	0	0.00	42.50	1	5,334	0.02%
2023/04/25	62	43.23	8.1	42.75	42.55	54	5,320	1.01%
2023/04/24	94	43.72	0	0.00	43.55	94	5,314	1.77%
2023/04/21	93	44.63	2	44.35	44.10	91	5,301	1.72%
2023/04/20	20	45.21	0	0.00	45.15	20	5,273	0.38%
2023/04/19	3	45.37	3	45.50	45.25	0	5,337	0.00%
2023/04/18	1	46.20	2	46.25	46.15	-1	5,261	-0.02%
2023/04/17	14	46.23	0	0.00	46.15	14	5,238	0.27%
2023/04/14	10	46.70	0	0.00	46.70	10	5,182	0.19%
2023/04/13	15	46.92	1	46.95	46.85	14	5,147	0.27%
2023/04/12	0	0.00	0	48.00	48.35	0	5,035	0.00%
2023/04/11	0	0.00	1	48.70	48.30	-1	4,993	-0.02%
2023/04/10	1	48.55	90	47.88	48.65	-89	4,980	-1.79%
2023/04/07	0	0.00	5	48.10	47.90	-5	4,918	-0.10%
2023/04/06	1	47.90	1	47.60	47.60	0	4,906	0.00%
2023/03/31	1	49.05	0	0.00	48.50	1	4,867	0.02%
2023/03/30	0	0.00	1.1	48.55	48.65	-1.1	4,837	-0.02%
2023/03/29	1	48.25	34	48.21	48.00	-33	4,819	-0.68%
2023/03/28	9	48.64	11	48.20	48.10	-2	4,807	-0.04%
2023/03/27	1	48.65	6	49.08	48.90	-5	4,706	-0.11%
2023/03/24	7	49.31	8	49.44	49.35	-1	4,633	-0.02%
2023/03/23	97	49.38	6	49.32	49.55	91	4,531	2.01%
2023/03/22	31	48.46	9	48.42	48.90	22	4,355	0.51%
2023/03/21	1	48.15	6	48.16	47.70	-5	4,191	-0.12%
2023/03/20	3	47.10	5	47.13	47.20	-2	4,007	-0.05%
2023/03/17	9	46.51	1	46.75	46.20	8	3,945	0.20%
2023/03/16	3	46.52	1.1	46.73	46.45	2	3,860	0.05%
2023/03/15	2	45.55	35	46.28	45.95	-33	3,782	-0.87%
2023/03/14	2	45.13	0	0.00	44.90	2	3,738	0.05%
2023/03/13	3	44.35	1	44.55	44.75	2	3,733	0.05%
2023/03/10	3	46.55	0	0.00	45.40	3	3,731	0.08%
2023/03/08	0	0.00	6	46.56	46.90	-6	3,772	-0.16%
2023/03/07	0	0.00	1	46.20	46.10	-1	3,742	-0.03%
2023/03/06	0	0.00	7	45.94	46.05	-7	3,738	-0.19%
2023/03/03	0	0.00	5	44.91	45.00	-5	3,738	-0.13%
2023/03/02	4	44.84	0	0.00	44.75	4	3,832	0.10%
2023/02/24	5	44.85	3	44.93	44.90	2	3,889	0.05%
2023/02/23	9	45.28	1	45.35	45.35	8	3,899	0.21%
2023/02/22	2	44.85	0	0.00	45.15	2	3,948	0.05%
2023/02/21	10	45.95	1	45.85	45.85	9	3,949	0.23%
2023/02/16	3	46.33	0	0.00	46.45	3	4,165	0.07%
2023/02/15	2	44.83	0.2	45.20	45.05	1.8	4,284	0.04%
2023/02/14	16	45.27	0	0.00	45.05	16	4,354	0.37%
2023/02/10	2	45.70	2	45.98	45.70	0	4,528	0.00%
2023/02/09	13	46.76	11	46.74	46.65	2	4,594	0.04%
2023/02/08	0	0.00	1	46.45	46.15	-1	4,578	-0.02%
2023/02/07	2	46.03	7	46.09	46.20	-5	4,562	-0.11%
2023/02/06	5	44.91	0.2	45.19	44.70	4.8	4,616	0.10%
2023/02/03	4	45.93	1	45.60	45.55	3	4,610	0.07%
2023/02/02	1	46.05	12	46.23	46.10	-11	4,610	-0.24%
2023/02/01	14	45.38	5.1	45.46	45.50	9	4,585	0.20%
2023/01/31	1	44.70	2	44.90	44.85	-1	4,618	-0.02%
2023/01/30	2	44.13	4	43.95	44.50	-2	4,570	-0.04%
2023/01/17	1	42.10	1	42.30	42.10	0	4,472	0.00%
2023/01/13	2	42.03	0	0.00	41.80	2	4,593	0.04%
2023/01/12	0	42.80	0	0.00	42.55	0	4,600	0.00%
2023/01/11	1	43.55	1	43.45	43.40	0	4,613	0.00%
2023/01/09	2	43.68	22	43.79	44.25	-20	4,683	-0.43%
2023/01/06	2	42.50	3	42.40	42.50	-1	4,652	-0.02%
2023/01/05	0	0.00	4	41.80	41.65	-4	4,758	-0.08%
2023/01/04	0	0.00	2	41.75	41.75	-2	4,822	-0.04%
2023/01/03	0	0.00	2	41.48	41.45	-2	4,896	-0.04%
2022/12/30	4	41.23	1	41.60	40.80	3	4,942	0.06%
2022/12/29	0	0.00	1	40.22	41.00	-1	5,014	-0.02%
2022/12/28	5	41.27	0	0.00	40.75	5	5,203	0.10%
2022/12/27	0	0.00	1	42.15	42.15	-1	5,257	-0.02%
2022/12/26	2	42.00	1	41.95	41.80	1	5,361	0.02%
2022/12/23	2	41.18	0.1	41.95	41.80	1.9	5,471	0.04%
2022/12/22	20	41.90	0	0.00	41.95	20	5,563	0.36%
2022/12/21	0	0.00	3	42.33	41.65	-3	5,752	-0.05%
2022/12/20	5.1	42.22	0	0.00	41.85	5.1	6,069	0.08%
2022/12/16	1	43.65	0	0.00	43.65	1	6,368	0.02%
2022/12/15	1	44.80	2	44.60	44.60	-1	6,395	-0.02%
2022/12/14	1	44.40	2	44.63	44.80	-1	6,467	-0.02%
2022/12/13	3	43.95	0	0.00	43.85	3	6,483	0.05%
2022/12/12	1	43.85	0	0.00	43.75	1	6,505	0.02%
2022/12/09	5	45.35	0	0.00	44.25	5	6,550	0.08%
2022/12/08	2	44.75	0	0.00	44.85	2	6,563	0.03%
2022/12/07	2	45.25	0	0.00	44.75	2	6,595	0.03%
2022/12/06	6	46.39	5	46.05	46.00	1	6,609	0.02%
2022/12/02	9	47.61	3	47.85	47.60	6	6,622	0.09%
2022/12/01	2	46.80	15	47.79	47.70	-13	6,644	-0.20%
2022/11/30	4	45.95	1.1	45.90	45.95	3	6,594	0.05%
2022/11/29	1	44.50	13	44.81	45.20	-12	6,728	-0.18%
2022/11/28	1	45.55	1	46.00	45.55	0	6,740	0.00%
2022/11/25	5	46.43	1	46.80	45.90	4	6,802	0.06%
2022/11/24	2	46.33	16	46.23	46.50	-14	6,820	-0.21%
2022/11/23	3	45.55	1	46.50	45.20	2	6,795	0.03%
2022/11/22	1.1	45.60	0	0.00	45.65	1.1	6,842	0.02%
2022/11/21	0	0.00	1	46.20	45.85	-1	7,128	-0.01%
2022/11/18	1	46.20	37	45.75	45.65	-36	7,432	-0.48%
2022/11/17	2	45.95	2.1	46.12	46.20	-0.1	7,423	0.00%
2022/11/16	1.1	46.16	5.1	45.93	46.10	-4	7,464	-0.05%
2022/11/15	26.7	45.83	2	45.68	46.00	24.7	7,430	0.33%
2022/11/14	16	44.81	7	45.14	45.00	9	7,468	0.12%
2022/11/11	1	45.30	7	45.30	44.75	-6	7,530	-0.08%
2022/11/10	5	43.35	19.1	43.73	43.80	-14.1	7,430	-0.19%
2022/11/09	1	42.70	6.1	42.90	43.00	-5.1	7,527	-0.07%
2022/11/08	0.4	42.66	0	0.00	42.25	0.4	7,570	0.00%
2022/11/07	1.1	41.84	1	42.35	42.35	0.1	7,805	0.00%
2022/11/04	4	41.96	17.1	41.89	42.20	-13.1	8,032	-0.16%
2022/11/03	3	41.02	4.1	41.37	41.40	-1.1	8,027	-0.01%
2022/11/02	3.1	40.78	4.1	40.94	41.00	-1	8,098	-0.01%
2022/11/01	1.1	40.19	0.1	40.35	40.20	1	8,034	0.01%
2022/10/31	2.1	39.55	1	39.85	39.90	1	8,129	0.01%
2022/10/28	2	39.25	1	39.35	39.05	1	8,131	0.01%
2022/10/27	0	0.00	10	39.50	39.95	-10	8,121	-0.12%
2022/10/26	3	37.95	9	37.73	37.60	-6	8,063	-0.07%
2022/10/25	2	38.65	0	0.00	38.30	2	8,072	0.02%
2022/10/24	1	40.05	0	0.00	38.95	1	8,111	0.01%
2022/10/21	1	38.35	1	38.85	39.05	0	8,078	0.00%
2022/10/20	5	39.15	4	39.00	38.70	1	8,089	0.01%
2022/10/19	0	0.00	1	39.25	39.00	-1	8,105	-0.01%
2022/10/18	3	39.28	3	39.90	39.55	0	8,090	0.00%
2022/10/17	2.1	37.60	6	38.32	39.80	-4	8,162	-0.05%
2022/10/14	3	38.60	3	38.52	38.95	0	8,231	0.00%
2022/10/13	1	36.55	0	0.00	36.40	1	8,282	0.01%
2022/10/12	2	38.67	8	38.81	38.70	-6	8,242	-0.07%
2022/10/11	2	38.78	5	38.30	38.40	-3	8,291	-0.04%
2022/10/07	2	40.50	1	40.60	40.60	1	8,336	0.01%
2022/10/06	4	41.13	4	41.36	41.10	0	8,352	0.00%
2022/10/05	9.1	41.54	8.1	41.45	40.80	1	8,345	0.01%
2022/10/04	1.1	39.88	4	39.76	39.90	-3	8,311	-0.04%
2022/10/03	12	38.56	4	38.68	38.60	8	8,391	0.10%
2022/09/30	4	38.60	11	38.66	39.45	-7	8,407	-0.08%
2022/09/29	8	38.76	5	38.91	38.30	3	8,428	0.04%
2022/09/28	15	38.40	8	38.42	37.90	7	8,439	0.08%
2022/09/27	4.1	38.39	4	38.93	40.30	0	8,331	0.00%
2022/09/26	36.1	41.18	43	40.51	40.15	-7	8,083	-0.09%
2022/09/23	2	45.23	2	44.55	44.60	0	7,976	0.00%
2022/09/22	5	45.55	0	0.00	45.80	5	7,992	0.06%
2022/09/21	35.1	45.79	5	46.24	45.35	30.1	7,978	0.38%
2022/09/19	6.1	47.40	4	47.73	46.80	2.1	8,015	0.03%
2022/09/16	6.3	47.58	3	47.55	47.25	3.3	8,045	0.04%
2022/09/15	12.1	48.90	1	49.35	48.25	11.1	8,114	0.14%
2022/09/14	4	47.38	6	48.07	48.80	-2	8,186	-0.02%
2022/09/13	5.1	49.37	1	48.90	48.90	4.1	8,228	0.05%
2022/09/12	0	0.00	9.1	49.19	49.30	-9.1	8,309	-0.11%
2022/09/08	0	0.00	1	47.45	48.00	-1	8,404	-0.01%
2022/09/07	5	46.50	2	46.30	46.50	3	8,480	0.04%
2022/09/06	9.1	47.78	8	48.21	47.30	1.1	8,494	0.01%
2022/09/05	33	49.10	1	50.90	48.50	32	8,483	0.38%
2022/09/02	13	51.37	2	51.50	51.00	11	8,479	0.13%
2022/09/01	2	50.65	0	0.00	51.10	2	8,484	0.02%
2022/08/31	10	52.00	1	51.70	52.20	9	8,464	0.11%
2022/08/30	3.1	51.93	10	51.78	52.00	-6.9	8,477	-0.08%
2022/08/29	7	50.77	22	50.65	50.70	-15	8,441	-0.18%
2022/08/26	10	53.67	0	0.00	52.70	10	8,393	0.12%
2022/08/25	4	52.48	7.1	52.76	53.60	-3.1	8,176	-0.04%
2022/08/24	1	51.10	5	50.52	50.30	-4	7,970	-0.05%
2022/08/23	0	0.00	2	50.10	50.70	-2	8,204	-0.02%
2022/08/22	2.1	51.05	12	51.08	50.80	-10	8,484	-0.12%
2022/08/19	13.1	51.83	5	51.96	51.60	8.1	8,626	0.09%
2022/08/18	12	51.16	3	51.23	51.50	9	8,886	0.10%
2022/08/17	5.2	51.02	12	50.85	50.90	-6.9	8,984	-0.08%
2022/08/16	11	51.17	8.1	51.21	51.00	3	9,064	0.03%
2022/08/15	7	50.22	8	50.10	50.20	-1	8,954	-0.01%
2022/08/12	25.1	50.43	8	50.50	50.30	17.1	8,964	0.19%
2022/08/11	15.1	49.60	11.1	49.46	49.60	4	8,792	0.05%
2022/08/10	3	47.22	3	47.27	47.60	0	8,698	0.00%
2022/08/09	3	47.20	15	47.07	47.10	-12	8,845	-0.14%
2022/08/08	15	45.71	3	45.90	45.95	12	9,344	0.13%
2022/08/05	15	46.12	9	46.17	46.50	6	9,800	0.06%
2022/08/04	3	44.20	1	44.70	45.30	2	9,801	0.02%
2022/08/03	1	45.30	0	45.55	45.10	1	9,954	0.01%
2022/08/02	15	45.57	1	45.55	45.45	14	10,187	0.14%
2022/08/01	4	47.30	0	0.00	47.15	4	10,426	0.04%
2022/07/29	0	0.00	37	47.89	47.75	-37	10,543	-0.35%
2022/07/28	2	47.00	27	47.59	47.00	-25	10,780	-0.23%
2022/07/27	11	46.56	4	46.60	47.15	7	10,957	0.06%
2022/07/26	3	46.47	3	46.93	45.90	0	10,981	0.00%
2022/07/25	3	47.53	0	0.00	47.55	3	11,009	0.03%
2022/07/22	12	48.54	0	0.00	48.10	12	11,136	0.11%
2022/07/21	6	48.54	5	48.02	48.95	1	11,207	0.01%
2022/07/20	6	47.47	26.1	47.56	47.25	-20.1	11,225	-0.18%
2022/07/19	1	46.40	3	46.42	46.55	-2	11,345	-0.02%
2022/07/18	2	47.75	8	47.94	48.20	-6	11,402	-0.05%
2022/07/15	2	46.81	3	47.50	47.55	-1	11,364	-0.01%
2022/07/14	11	44.50	8	45.50	46.15	3	11,335	0.03%
2022/07/13	18	44.88	8	45.35	44.80	10	11,443	0.09%
2022/07/12	26	44.91	2	45.28	44.00	24	11,600	0.21%
2022/07/11	6	47.44	3	47.47	47.30	3	11,749	0.03%
2022/07/08	32	46.31	4	46.38	46.40	28	11,789	0.24%
2022/07/07	2	43.55	7	44.42	44.90	-5	11,800	-0.04%
2022/07/06	5	43.53	11	44.19	43.30	-6	12,100	-0.05%
2022/07/05	10.4	45.15	3	45.95	46.00	7.4	12,371	0.06%
2022/07/04	3.6	45.31	2	44.30	44.55	1.6	12,364	0.01%
2022/07/01	4	46.13	2	46.35	45.05	2	12,365	0.02%
2022/06/30	2.1	48.25	9	48.83	48.05	-7	12,273	-0.06%
2022/06/29	3	50.23	3	50.50	50.50	0	12,324	0.00%
2022/06/28	15	50.91	1	50.60	51.00	14	12,440	0.11%
2022/06/27	3	52.00	11	52.13	52.40	-8	12,592	-0.06%
2022/06/23	5	49.95	5	49.70	49.95	0	13,229	0.00%
2022/06/22	13	50.80	2	50.35	50.20	11	14,000	0.08%
2022/06/21	3	50.70	1	52.10	52.40	2	14,530	0.01%
2022/06/20	1	51.70	3	51.13	50.20	-2	14,839	-0.01%
2022/06/17	3	52.84	14	53.14	52.60	-11	14,885	-0.07%
2022/06/16	9	56.28	11	56.01	54.60	-2	14,888	-0.01%
2022/06/15	1	57.50	1	57.40	57.00	0	14,993	0.00%
2022/06/14	20	57.32	23	57.70	58.40	-3	15,309	-0.02%
2022/06/13	15.1	58.12	10	58.01	57.70	5.1	15,378	0.03%
2022/06/10	4	60.40	3	60.57	60.50	1	15,371	0.01%
2022/06/09	4	61.53	2	61.30	61.00	2	15,626	0.01%
2022/06/08	4	61.73	1	61.60	60.80	3	15,664	0.02%
2022/06/07	4	61.13	0	0.00	61.30	4	15,905	0.03%
2022/06/06	3	61.03	0	0.00	61.00	3	16,035	0.02%
2022/06/02	2	61.80	1.1	62.00	61.60	0.9	16,288	0.01%
2022/06/01	2.1	61.60	10	61.60	61.60	-8	16,483	-0.05%
2022/05/31	16	62.50	4	62.83	62.30	12	16,488	0.07%
2022/05/30	3	62.10	31	61.98	62.00	-28	16,441	-0.17%
2022/05/27	8	60.90	7	61.04	60.70	1	16,268	0.01%
2022/05/26	25	60.59	20.1	60.70	60.00	5	16,175	0.03%
2022/05/25	7	58.63	18	59.10	59.80	-11	15,883	-0.07%
2022/05/24	10	59.29	5	59.02	57.50	5	15,892	0.03%
2022/05/23	1	59.30	4	59.85	59.40	-3	15,785	-0.02%
2022/05/20	1	59.30	3	59.27	59.60	-2	15,830	-0.01%
2022/05/19	3	58.13	7	58.14	59.60	-4	15,801	-0.03%
2022/05/18	26	59.35	3	59.33	59.30	23	15,781	0.15%
2022/05/17	4	58.63	9	58.97	60.10	-5	15,738	-0.03%
2022/05/16	9.1	60.24	6.2	60.92	58.60	3	15,715	0.02%
2022/05/13	19.1	58.77	36.1	58.66	59.70	-17	15,340	-0.11%
2022/05/12	12	56.28	10	56.22	55.50	2	15,166	0.01%
2022/05/11	4	57.55	7	57.57	56.90	-3	15,825	-0.02%
2022/05/10	15	55.82	6	56.50	58.00	9	16,239	0.06%
2022/05/09	2	56.75	12	56.64	56.60	-10	16,322	-0.06%
2022/05/06	11	55.47	3	55.23	55.50	8	16,342	0.05%
2022/05/05	8	57.33	8.1	57.24	57.80	-0.1	16,717	0.00%
2022/05/04	34	56.48	32	55.63	55.60	2	16,714	0.01%
2022/05/03	4	55.15	3	55.10	55.50	1	16,822	0.01%
2022/04/29	2	54.50	2	54.50	54.30	0	17,101	0.00%
2022/04/28	2	54.90	5.1	55.02	54.70	-3.1	17,318	-0.02%
2022/04/27	8.1	52.42	8	52.85	53.80	0.1	17,354	0.00%
2022/04/26	5	54.88	5	55.78	54.70	0	17,287	0.00%
2022/04/25	10.1	54.75	16	54.99	54.20	-5.9	17,357	-0.03%
2022/04/22	11.2	58.38	0	0.00	57.90	11.2	17,523	0.06%
2022/04/21	5	59.86	8	59.91	59.90	-3	17,766	-0.02%
2022/04/20	4	59.42	12	59.11	58.90	-8	18,011	-0.04%
2022/04/19	13	60.16	11	60.47	59.30	2	18,412	0.01%
2022/04/18	15	59.79	4	59.70	59.00	11	18,403	0.06%
2022/04/15	7.1	58.60	0	0.00	58.40	7.1	18,432	0.04%
2022/04/14	15	61.49	4	62.28	60.80	11	18,655	0.06%
2022/04/13	5	61.92	5.1	62.05	62.40	-0.1	18,634	0.00%
2022/04/12	13.1	61.40	4	62.25	60.90	9.1	18,821	0.05%
2022/04/11	17.1	64.28	12	66.31	62.60	5	18,728	0.03%
2022/04/08	5	68.34	0	0.00	68.00	5	18,893	0.03%
2022/04/07	7.1	68.91	5	69.42	68.00	2.1	18,970	0.01%
2022/04/06	2	69.15	4	68.78	69.40	-2	19,232	-0.01%
2022/04/01	5	67.64	7	67.47	69.00	-2	19,662	-0.01%
2022/03/31	1	68.90	5	69.10	68.90	-4	19,841	-0.02%
2022/03/30	17.1	70.02	12	70.15	69.80	5.1	19,946	0.03%
2022/03/29	9	70.13	10	69.44	70.00	-1	20,416	0.00%
2022/03/28	18.3	68.51	3	68.67	70.50	15.3	20,327	0.08%
2022/03/25	53.1	72.04	3	73.00	71.10	50.1	20,092	0.25%
2022/03/24	35	76.08	20	76.96	76.30	15	19,374	0.08%
2022/03/23	8	78.40	14.1	78.82	79.00	-6.1	19,064	-0.03%
2022/03/22	2.1	76.77	5	77.06	77.20	-2.9	19,631	-0.01%
2022/03/21	1	76.00	11	76.46	75.80	-10	19,753	-0.05%
2022/03/18	8	74.75	4	74.55	75.30	4	20,122	0.02%
2022/03/17	6	74.07	52.1	73.70	74.90	-46.1	20,327	-0.23%
2022/03/16	6	70.73	8	71.01	70.40	-2	20,662	-0.01%
2022/03/15	15	70.85	7	71.01	70.20	8	21,408	0.04%
2022/03/14	6	73.07	14	72.94	72.50	-8	23,269	-0.03%
2022/03/11	12	70.53	10	71.20	71.40	2	23,531	0.01%
2022/03/10	16	71.73	34	71.81	71.70	-18	24,096	-0.07%
2022/03/09	10	69.32	6	69.25	68.60	4	24,579	0.02%
2022/03/08	14	68.92	21	71.28	68.10	-7	25,744	-0.03%
2022/03/07	21.1	72.55	11	71.98	72.00	10	27,870	0.04%
2022/03/04	3	76.33	5	77.46	76.50	-2	30,560	-0.01%
2022/03/03	29	77.72	24	77.84	77.40	5	32,162	0.02%
2022/03/02	0	0.00	4	75.78	76.30	-4	33,425	-0.01%
2022/03/01	4	73.88	13	74.12	75.20	-9	35,505	-0.03%
2022/02/25	5	72.32	6	72.52	72.40	-1	37,159	0.00%
2022/02/24	10	72.54	6	73.62	71.50	4	37,706	0.01%
2022/02/23	0	0.00	7.2	75.47	75.80	-7.2	38,556	-0.02%
2022/02/22	9	75.62	1	74.50	74.90	8	38,753	0.02%
2022/02/21	4	77.68	2	77.30	77.30	2	38,827	0.01%
2022/02/18	6.2	76.97	9	77.59	78.30	-2.8	39,120	-0.01%
2022/02/17	10.1	77.27	13	77.68	77.00	-2.9	39,815	-0.01%
2022/02/16	15	78.24	3.1	79.18	78.10	11.9	39,830	0.03%
2022/02/15	11	78.89	1	79.60	77.80	10	40,095	0.02%
2022/02/14	33	78.37	30	78.01	77.80	3	40,215	0.01%
2022/02/11	36.2	79.66	47.1	79.80	79.70	-10.9	40,771	-0.03%
2022/02/10	6.2	77.42	26.2	77.17	78.10	-20	40,750	-0.05%
2022/02/09	18	74.62	5	75.16	74.70	13	40,664	0.03%
2022/02/08	13	72.95	5.1	72.94	73.00	7.9	41,039	0.02%
2022/02/07	26	73.10	7	73.70	73.40	19	40,868	0.05%
2022/01/26	7	75.63	9.1	76.19	76.80	-2.1	40,695	-0.01%
2022/01/25	11	76.23	20	76.06	75.40	-9	41,051	-0.02%
2022/01/24	23	74.48	39	74.62	75.30	-16	41,508	-0.04%
2022/01/21	26.1	74.94	0.4	73.70	73.10	25.7	41,929	0.06%
2022/01/20	6	76.38	2	77.15	77.60	4	41,885	0.01%
2022/01/19	22.1	77.22	8	77.36	77.10	14.1	41,826	0.03%
2022/01/18	9.2	79.37	11	79.49	78.60	-1.8	41,937	0.00%
2022/01/17	19.2	79.11	5	79.30	79.30	14.2	41,950	0.03%
2022/01/14	37	77.24	17	77.54	78.10	20	42,033	0.05%
2022/01/13	11	79.75	14	79.80	79.60	-3	42,427	-0.01%
2022/01/12	33	79.72	33	80.01	78.20	0	42,420	0.00%
2022/01/11	5.3	79.11	0	0.00	78.30	5.3	42,167	0.01%
2022/01/10	6	77.22	10	79.57	80.00	-4	42,243	-0.01%
2022/01/07	15.2	79.61	161	82.04	78.50	-145.8	42,337	-0.34%	大賣/鉅額交易
2022/01/06	6.1	82.43	10	82.18	82.90	-4	41,989	-0.01%
2022/01/05	18.2	83.94	20	84.56	82.50	-1.8	42,144	0.00%
2022/01/04	10	84.27	65	85.21	85.50	-55	42,220	-0.13%
2022/01/03	16	86.56	17.1	86.19	84.80	-1.1	42,114	0.00%
2021/12/30	8	85.36	34	85.31	85.50	-26	42,011	-0.06%
2021/12/29	13	85.48	18	85.32	85.00	-5	42,044	-0.01%
2021/12/28	34	85.09	28	85.00	84.20	6	41,934	0.01%
2021/12/27	114.1	85.11	12.1	84.63	84.70	102	41,756	0.24%	大買/鉅額交易
2021/12/24	13	83.44	7	83.19	82.50	6	41,692	0.01%
2021/12/23	56	84.34	50	84.19	83.20	6	41,679	0.01%
2021/12/22	8	81.60	9	81.88	81.00	-1	41,410	0.00%
2021/12/21	11	81.03	15.1	81.27	81.20	-4.1	41,428	-0.01%
2021/12/20	3	83.10	6	82.82	82.20	-3	41,361	-0.01%
2021/12/17	10.3	82.74	7	82.97	82.40	3.3	41,536	0.01%
2021/12/16	62.1	85.83	38	85.06	84.50	24.1	41,773	0.06%
2021/12/15	7	81.97	3.1	81.54	81.80	3.9	41,044	0.01%
2021/12/14	8.1	81.50	9	81.58	81.60	-0.9	41,013	0.00%
2021/12/13	22.2	83.28	3.1	83.27	82.80	19	40,747	0.05%
2021/12/10	27	85.20	21	85.20	84.90	6	40,474	0.01%
2021/12/09	35.1	86.39	14	86.73	84.60	21.1	39,901	0.05%
2021/12/08	48	87.74	53	88.05	88.40	-5	39,235	-0.01%
2021/12/07	28	82.92	41	83.97	84.30	-13	37,600	-0.03%
2021/12/06	36.2	83.81	30.1	83.61	83.30	6	37,365	0.02%
2021/12/03	39.2	85.69	17.3	86.01	86.50	21.9	37,287	0.06%
2021/12/02	60.2	86.41	453.2	85.94	85.40	-393	37,252	-1.06%	大賣/鉅額交易
2021/12/01	475	84.98	82	85.64	86.70	393	36,316	1.08%	大買/鉅額交易
2021/11/30	138	85.27	96.3	84.21	81.80	41.7	34,565	0.12%	大買/
2021/11/29	75	78.93	57.4	82.32	84.90	17.6	32,731	0.05%
2021/11/26	158.5	78.17	136.3	77.44	77.20	22.2	31,324	0.07%	大買/大賣/
2021/11/25	108.2	77.22	397.2	77.71	79.70	-289	30,253	-0.96%	大買/大賣/鉅額交易
2021/11/24	312	76.31	29.7	76.17	76.40	282.3	28,302	1.00%	大買/鉅額交易
2021/11/23	31.4	69.68	15.5	69.88	69.50	15.9	27,223	0.06%
2021/11/22	14	70.34	78	69.78	71.20	-64	27,501	-0.23%
2021/11/19	12	68.23	14	68.31	67.30	-2	27,702	-0.01%
2021/11/18	25	68.00	121.1	67.71	67.70	-96.1	27,758	-0.35%	大賣/
2021/11/17	5.5	68.48	6	68.40	68.90	-0.5	27,904	0.00%
2021/11/16	30.1	69.35	29	69.35	68.20	1.1	27,849	0.00%
2021/11/15	21	67.61	30	67.97	67.40	-9	27,355	-0.03%
2021/11/12	29.1	67.03	17	67.24	66.80	12.1	27,411	0.04%
2021/11/11	24	68.94	35	68.98	68.60	-11	27,191	-0.04%
2021/11/10	64	69.83	72.1	69.80	69.60	-8	27,049	-0.03%
2021/11/09	38	68.29	62.1	68.85	68.30	-24	26,377	-0.09%
2021/11/08	32	67.53	18	67.56	66.60	14	25,834	0.05%
2021/11/05	143	68.59	29.2	67.29	66.30	113.8	25,599	0.44%	大買/鉅額交易
2021/11/04	4.4	65.01	6	64.90	64.70	-1.6	25,211	-0.01%
2021/11/03	20	64.16	44.1	64.49	64.10	-24.1	25,388	-0.09%
2021/11/02	15.1	66.98	6	65.93	65.50	9.1	25,396	0.04%
2021/11/01	73	67.28	40.1	67.50	68.00	33	25,138	0.13%
2021/10/29	9.2	64.34	38	63.96	64.20	-28.9	24,825	-0.12%
2021/10/28	26	62.64	5.1	63.00	61.60	21	24,286	0.09%
2021/10/27	2	61.40	6	61.90	62.10	-4	24,335	-0.02%
2021/10/26	11	61.82	14	61.97	61.20	-3	24,811	-0.01%
2021/10/25	13	61.29	5	61.10	61.60	8	25,087	0.03%
2021/10/22	8	61.84	14	61.98	62.00	-6	25,756	-0.02%
2021/10/21	14.1	61.33	19.5	61.88	60.50	-5.4	26,940	-0.02%
2021/10/20	6	58.42	25	58.94	58.30	-19	27,151	-0.07%
2021/10/19	20.5	57.73	4.1	58.00	57.10	16.4	27,572	0.06%
2021/10/18	11.4	57.08	3	56.43	56.80	8.4	28,329	0.03%
2021/10/15	8	57.78	12	58.24	58.80	-4	28,865	-0.01%
2021/10/14	2	55.95	1	55.90	55.10	1	29,007	0.00%
2021/10/13	8	56.46	3	56.87	54.90	5	29,386	0.02%
2021/10/12	23	58.25	10	58.12	57.70	13	29,393	0.04%
2021/10/08	43	61.12	42	61.28	61.30	1	29,452	0.00%
2021/10/07	8	61.19	8	61.68	62.10	0	29,875	0.00%
2021/10/06	7	59.60	4	59.18	58.50	3	31,380	0.01%
2021/10/05	2	58.50	9	57.39	60.40	-7	32,249	-0.02%
2021/10/04	1.1	61.35	2	61.90	58.20	-0.9	32,428	0.00%
2021/10/01	14	61.01	6	60.77	60.50	8	33,205	0.02%
2021/09/30	8	63.08	107	63.52	63.60	-99	34,625	-0.29%	大賣/
2021/09/29	9	64.16	57	65.25	63.20	-48	34,630	-0.14%
2021/09/28	20	67.90	2	67.05	67.10	18	34,636	0.05%
2021/09/27	24	69.27	17	68.95	68.10	7	34,805	0.02%
2021/09/24	25	69.52	22	69.88	69.00	3	35,209	0.01%
2021/09/23	28	70.04	28	70.49	69.60	0	35,387	0.00%
2021/09/22	4	68.23	9	69.18	69.30	-5	35,842	-0.01%
2021/09/17	30	68.75	10.2	67.93	69.40	19.9	36,073	0.06%
2021/09/16	9.2	68.88	27	68.79	69.00	-17.8	36,748	-0.05%
2021/09/15	3	66.97	2.4	67.50	67.10	0.6	37,667	0.00%
2021/09/14	6	68.68	4	68.30	68.10	2	39,322	0.01%
2021/09/13	11	68.71	108	68.70	68.30	-97	40,604	-0.24%	大賣/
2021/09/10	23.7	68.33	21	68.89	69.30	2.7	41,229	0.01%
2021/09/09	122.5	67.46	21	67.24	67.00	101.5	43,160	0.24%	大買/鉅額交易
2021/09/08	27.3	65.95	16	65.81	65.00	11.3	43,523	0.03%
2021/09/07	41	69.66	35	68.47	68.60	6	43,238	0.01%
2021/09/06	16	71.14	9.2	70.85	70.60	6.8	42,950	0.02%
2021/09/03	89	71.52	80	71.48	72.00	9	42,853	0.02%
2021/09/02	54	72.09	54	71.34	68.80	0	43,072	0.00%
2021/09/01	5	69.54	11	69.98	70.70	-6	42,978	-0.01%
2021/08/31	18	70.00	18	69.89	70.40	0	43,744	0.00%
2021/08/30	37	70.39	0	70.00	69.60	37	43,580	0.08%
2021/08/27	43	70.21	37	69.44	68.70	6	43,718	0.01%
2021/08/26	81	69.90	366	69.70	70.20	-285	43,464	-0.66%	大賣/鉅額交易
2021/08/25	395	69.04	35	68.73	68.70	360	42,798	0.84%	大買/鉅額交易
2021/08/24	7	65.40	12	65.22	64.60	-5	41,825	-0.01%
2021/08/23	5	64.48	15	64.21	64.90	-10	41,991	-0.02%
2021/08/20	6	61.93	9	61.81	62.00	-3	42,002	-0.01%
2021/08/19	10	60.83	12	61.00	60.00	-2	42,029	0.00%
2021/08/18	8	58.03	16	58.18	60.30	-8	42,809	-0.02%
2021/08/17	4	56.55	19	59.04	56.00	-15	42,930	-0.03%
2021/08/16	3	59.60	8	59.71	59.20	-5	42,830	-0.01%
2021/08/13	10	62.70	3	61.73	59.80	7	42,736	0.02%
2021/08/12	4	62.43	2	63.00	63.00	2	42,761	0.00%
2021/08/11	11	61.91	12	62.61	63.00	-1	42,854	0.00%
2021/08/10	7	63.60	8	64.79	62.70	-1	42,903	0.00%
2021/08/09	24	66.91	3	67.40	65.50	21	43,104	0.05%
2021/08/06	16	69.96	88	71.68	69.30	-72	43,250	-0.17%
2021/08/05	27	71.57	15	71.17	71.60	12	43,441	0.03%
2021/08/04	50	71.45	57	71.25	69.70	-7	43,842	-0.02%
2021/08/03	10	69.20	12	69.58	69.00	-2	43,935	0.00%
2021/08/02	9	68.88	12	69.23	68.70	-3	44,212	-0.01%
2021/07/30	29	70.96	21	71.30	69.80	8	44,358	0.02%
2021/07/29	16	68.57	15	69.40	71.80	1	44,148	0.00%
2021/07/28	42.1	66.84	17.1	66.93	67.60	25	44,340	0.06%
2021/07/27	73	73.04	65	73.42	71.70	8	44,608	0.02%
2021/07/26	41.1	70.99	64	70.65	71.20	-23	43,726	-0.05%
2021/07/23	50.1	69.07	27	68.92	67.90	23.1	43,313	0.05%
2021/07/22	26.1	69.20	45.2	69.65	69.30	-19.1	43,250	-0.04%
2021/07/21	44	67.17	25	67.04	66.40	19	43,084	0.04%
2021/07/20	23	66.42	18	65.40	65.10	5	44,059	0.01%
2021/07/19	33	67.17	36	67.10	67.10	-3	45,994	-0.01%
2021/07/16	11	65.25	8	65.43	65.10	3	47,289	0.01%
2021/07/15	23	65.53	5	65.42	65.50	18	50,274	0.04%
2021/07/14	49	67.43	35	66.92	66.50	14	51,027	0.03%
2021/07/13	47	69.24	119	70.31	67.10	-72	50,995	-0.14%	大賣/
2021/07/12	32	66.61	47	66.51	67.70	-15	49,305	-0.03%
2021/07/09	15	64.23	11	64.30	63.90	4	48,631	0.01%
2021/07/08	42	65.85	69	66.75	64.20	-27	49,415	-0.05%
2021/07/07	22	64.76	73	65.05	65.70	-51	49,823	-0.10%
2021/07/06	4	61.00	5	60.68	60.70	-1	49,067	0.00%
2021/07/05	7	62.50	31	61.81	62.00	-24	50,883	-0.05%
2021/07/02	15	60.20	33	60.41	61.30	-18	51,926	-0.03%
2021/07/01	34	59.33	26.4	58.84	58.80	7.6	52,148	0.01%
2021/06/30	29	62.27	26	61.85	61.10	3	51,772	0.01%
2021/06/29	32	62.96	110	62.96	62.00	-78	51,477	-0.15%	大賣/
2021/06/28	37.4	61.41	52	61.02	61.00	-14.6	50,641	-0.03%
2021/06/25	86	62.42	51	62.43	60.90	35	50,287	0.07%
2021/06/24	118	62.80	88	63.17	62.80	30	49,465	0.06%	大買/
2021/06/23	59	61.83	98	62.49	64.50	-39	48,366	-0.08%
2021/06/22	20	60.29	22	60.52	59.60	-2	46,598	0.00%
2021/06/21	44	59.16	27	58.56	59.20	17	45,198	0.04%
2021/06/18	91	59.41	60	59.41	58.00	31	44,400	0.07%
2021/06/17	26	55.49	37.5	55.30	56.50	-11.5	42,212	-0.03%
2021/06/16	5	53.68	8	54.48	53.20	-3	41,615	-0.01%
2021/06/15	4	54.55	4	54.53	54.50	0	41,494	0.00%
2021/06/11	13	53.93	14	54.37	53.70	-1	41,405	0.00%
2021/06/10	66	55.80	54	55.11	55.10	12	41,386	0.03%
2021/06/09	19	54.55	60	55.00	54.50	-41	40,538	-0.10%
2021/06/08	56	53.92	28.5	54.53	53.40	27.5	39,603	0.07%
2021/06/07	9	51.74	3	51.77	52.30	6	38,610	0.02%
2021/06/04	7	52.70	11	52.08	51.50	-4	38,533	-0.01%
2021/06/03	7	51.83	15	51.91	52.70	-8	38,248	-0.02%
2021/06/02	6	51.65	35	51.28	50.70	-29	37,984	-0.08%
2021/06/01	14	51.93	6	52.10	51.60	8	37,889	0.02%
2021/05/28	16	51.18	14	51.08	50.80	2	37,541	0.01%
2021/05/27	20	49.86	15	49.98	50.00	5	37,595	0.01%
2021/05/26	43	50.94	43	50.52	49.65	0	38,069	0.00%
2021/05/25	16	47.65	12	48.46	49.35	4	37,991	0.01%
2021/05/24	2	44.10	10	44.26	44.90	-8	37,818	-0.02%
2021/05/21	2	44.15	1	44.10	44.10	1	37,958	0.00%
2021/05/20	14	43.58	1	42.90	42.90	13	38,330	0.03%
2021/05/19	4	44.83	5	44.97	45.55	-1	38,318	0.00%
2021/05/18	4	43.80	16	44.06	45.15	-12	38,251	-0.03%
2021/05/17	19	42.64	10	42.80	41.35	9	38,136	0.02%
2021/05/14	7	45.64	14	45.94	44.45	-7	37,652	-0.02%
2021/05/13	40	45.96	65	46.17	46.10	-25	37,223	-0.07%
2021/05/12	35	45.58	19	45.94	45.20	16	36,716	0.04%
2021/05/11	28	47.97	38	49.17	48.10	-10	35,969	-0.03%
2021/05/10	21	51.90	3	52.00	51.50	18	35,516	0.05%
2021/05/07	15	53.99	28	53.61	54.70	-13	35,156	-0.04%
2021/05/06	29	52.82	32	52.15	51.20	-3	34,824	-0.01%
2021/05/05	37	53.55	48	54.15	51.80	-11	34,990	-0.03%
2021/05/04	42	53.62	40	54.30	55.20	2	34,372	0.01%
2021/05/03	10	57.09	16	56.79	54.90	-6	33,362	-0.02%
2021/04/29	15	57.87	21	57.83	58.00	-6	32,885	-0.02%
2021/04/28	23	57.57	39	57.36	56.90	-16	32,626	-0.05%
2021/04/27	65	56.58	104	57.07	56.10	-39	32,409	-0.12%	大賣/
2021/04/26	100	60.27	78.1	59.81	58.80	21.9	31,778	0.07%
2021/04/23	53	57.57	71	57.65	58.30	-18	30,344	-0.06%
2021/04/22	138.1	56.79	50	55.81	53.00	88.1	29,151	0.30%	大買/
2021/04/21	159.1	56.81	67.1	56.61	56.40	92	27,746	0.33%	大買/
2021/04/20	49	50.45	65.2	51.59	52.90	-16.2	24,892	-0.07%
2021/04/19	38	47.91	18	48.03	48.15	20	23,884	0.08%
2021/04/16	10	46.44	2	46.55	46.15	8	23,470	0.03%
2021/04/15	22	46.21	4	46.23	46.50	18	23,342	0.08%
2021/04/14	38	47.96	22	47.04	46.55	16	23,124	0.07%
2021/04/13	217	50.14	228	49.81	48.20	-11	22,165	-0.05%	大買/大賣/
2021/04/12	48	49.48	67.2	49.52	48.60	-19.2	20,842	-0.09%
2021/04/09	82.1	49.08	106.5	48.63	48.55	-24.4	20,153	-0.12%	大賣/
2021/04/08	65	45.87	73	46.60	48.00	-8	18,280	-0.04%
2021/04/07	6	43.58	24	43.51	43.65	-18	17,193	-0.10%
2021/04/06	11	42.25	0	0.00	42.45	11	17,560	0.06%
2021/04/01	5	41.85	4	41.96	41.75	1	17,712	0.01%
2021/03/31	4	41.53	3	41.55	42.20	1	17,669	0.01%
2021/03/30	2	41.30	1	41.80	41.25	1	17,764	0.01%
2021/03/29	1	41.40	0	0.00	41.60	1	18,033	0.01%
2021/03/26	9	41.01	0	0.00	41.15	9	18,784	0.05%
2021/03/25	4	41.01	3	41.23	41.05	1	18,873	0.01%
2021/03/24	5	41.15	0	0.00	41.00	5	19,006	0.03%
2021/03/23	7	41.78	4	41.45	41.15	3	19,321	0.02%
2021/03/22	8	41.63	2	41.45	41.60	6	19,501	0.03%
2021/03/19	1	41.40	0	0.00	41.55	1	19,841	0.01%
2021/03/18	12	43.09	11	42.25	42.20	1	20,037	0.00%
2021/03/17	15	43.31	11	43.47	43.00	4	20,750	0.02%
2021/03/16	2	42.53	14	43.05	43.30	-12	21,165	-0.06%
2021/03/15	3	41.40	1	41.55	41.55	2	23,087	0.01%
2021/03/12	1	41.20	2	41.08	41.25	-1	24,180	0.00%
2021/03/11	3	40.93	1	40.65	41.15	2	25,079	0.01%
2021/03/10	14	40.59	6	40.50	40.30	8	27,227	0.03%
2021/03/09	0	0.00	1	40.85	40.80	-1	28,202	0.00%
2021/03/08	6	42.53	3	41.78	41.60	3	28,620	0.01%
2021/03/05	12	40.88	3	40.97	40.85	9	29,173	0.03%
2021/03/04	6	42.09	21	42.66	42.00	-15	29,757	-0.05%
2021/03/03	7	42.84	3	42.20	42.45	4	29,771	0.01%
2021/03/02	12	44.05	28	44.92	43.20	-16	29,757	-0.05%
2021/02/26	66	45.49	45	45.70	44.80	21	29,441	0.07%
2021/02/25	79	45.02	85	45.45	46.50	-6	28,947	-0.02%
2021/02/24	3	44.08	5	43.83	42.90	-2	28,334	-0.01%
2021/02/23	9	43.72	4	43.74	43.40	5	28,170	0.02%
2021/02/22	18	43.66	29	43.81	43.50	-11	27,996	-0.04%
2021/02/19	4	42.91	17	42.86	43.25	-13	27,507	-0.05%
2021/02/18	13	42.12	9	42.26	42.45	4	27,405	0.01%
2021/02/17	7	40.82	15	40.80	40.90	-8	27,170	-0.03%
2021/02/05	3	38.83	0	0.00	38.65	3	26,937	0.01%
2021/02/04	6	39.24	1	39.45	38.95	5	26,891	0.02%
2021/02/03	3	39.87	1	39.50	39.40	2	26,883	0.01%
2021/02/02	1	39.80	4	39.91	39.70	-3	26,830	-0.01%
2021/02/01	8	39.13	5	38.90	39.00	3	26,794	0.01%
2021/01/29	0	0.00	2	40.73	40.00	-2	26,700	-0.01%
2021/01/28	4	40.75	6	40.92	41.00	-2	26,567	-0.01%
2021/01/27	31	41.96	34	41.80	41.45	-3	26,466	-0.01%
2021/01/26	4	40.29	3	40.03	40.20	1	25,920	0.00%
2021/01/25	5	40.08	2.1	40.21	40.40	2.9	25,874	0.01%
2021/01/22	10	40.02	11	40.06	40.45	-1	25,767	0.00%
2021/01/21	6	39.53	3.1	38.84	38.35	2.9	25,526	0.01%
2021/01/20	22	40.25	15	40.56	39.20	7	25,271	0.03%
2021/01/19	4	43.11	1	43.25	42.95	3	24,844	0.01%
2021/01/18	11	43.62	11	43.98	43.45	0	24,675	0.00%
2021/01/15	56	44.20	69	44.49	43.85	-13	24,390	-0.05%
2021/01/14	15	43.67	52	43.93	43.35	-37	23,214	-0.16%
2021/01/13	15	43.48	49	42.94	43.20	-34	22,781	-0.15%
2021/01/12	9	42.74	19	42.71	41.90	-10	22,334	-0.04%
2021/01/11	11	42.50	27	42.88	42.95	-16	22,159	-0.07%
2021/01/08	3	41.68	1	41.85	42.00	2	22,102	0.01%
2021/01/07	1	42.10	14	42.34	42.00	-13	22,321	-0.06%
2021/01/06	21.5	41.54	20	42.21	41.55	1.5	22,178	0.01%
2021/01/05	11.5	41.86	17	42.12	42.25	-5.5	21,936	-0.03%
2021/01/04	39	42.17	2	42.05	41.80	37	21,825	0.17%
2020/12/31	19	43.23	20	43.69	42.80	-1	21,588	0.00%
2020/12/30	24	44.06	49	43.95	43.65	-25	21,398	-0.12%
2020/12/29	72	44.18	59.2	43.82	43.90	12.8	21,047	0.06%
2020/12/28	45	42.28	72	41.82	42.65	-27	20,134	-0.13%
2020/12/25	5	42.40	200	42.66	41.70	-195	19,751	-0.99%	大賣/鉅額交易
2020/12/24	3	42.12	17	42.26	42.20	-14	19,574	-0.07%
2020/12/23	8	42.64	13	42.61	42.60	-5	19,383	-0.03%
2020/12/22	38	42.54	20	43.13	41.80	18	19,094	0.09%
2020/12/21	7.2	40.83	8	40.46	41.50	-0.8	18,269	0.00%
2020/12/18	3	41.07	4	41.05	41.10	-1	18,105	-0.01%
2020/12/17	11	41.18	8	41.32	41.10	3	17,956	0.02%
2020/12/16	8	42.63	17	42.81	42.50	-9	17,643	-0.05%
2020/12/15	9	42.56	34	42.31	41.60	-25	17,424	-0.14%
2020/12/14	47	43.84	27	43.64	43.40	20	17,103	0.12%
2020/12/11	44	44.32	47	44.38	44.25	-3	16,861	-0.02%
2020/12/10	46	44.97	27	44.57	44.05	19	15,993	0.12%
2020/12/09	86	47.28	73	47.58	45.70	13	15,207	0.09%
2020/12/08	137	45.60	52	45.19	45.70	85	13,020	0.65%	大買/
2020/12/07	112	44.41	40	43.27	43.05	72	11,934	0.60%	大買/
2020/12/04	199	43.54	72.2	43.22	44.30	126.8	11,044	1.15%	大買/鉅額交易
2020/12/03	49	40.81	73	41.86	42.55	-24	8,896	-0.27%
2020/12/02	20	39.06	37	39.03	38.70	-17	8,094	-0.21%
2020/12/01	16	38.81	16	38.94	38.70	0	7,662	0.00%
2020/11/30	17	38.74	60	38.84	37.75	-43	7,067	-0.61%
2020/11/27	4	36.11	16	36.21	36.20	-12	6,504	-0.18%
2020/11/26	26	36.12	30	36.06	36.25	-4	6,560	-0.06%
2020/11/25	7	35.19	2	35.88	35.25	5	6,471	0.08%
2020/11/24	20	35.96	12	35.61	35.40	8	6,440	0.12%
2020/11/23	19	35.42	51	35.74	35.95	-32	6,216	-0.51%
2020/11/20	0	0.00	11	34.25	34.35	-11	5,793	-0.19%
2020/11/19	1.1	34.14	6	33.94	33.85	-4.9	5,733	-0.09%
2020/11/18	10	33.45	0	0.00	33.40	10	5,645	0.18%
2020/11/17	0	0.00	25	33.54	33.50	-25	5,675	-0.44%
2020/11/11	5	33.00	22	32.85	32.85	-17	6,233	-0.27%
2020/11/10	2	32.65	0	0.00	32.55	2	6,234	0.03%
2020/11/09	2	32.60	0	0.00	32.55	2	6,280	0.03%
2020/11/06	13	32.78	25	32.90	32.40	-12	6,308	-0.19%
2020/11/04	26	32.81	1	32.65	32.60	25	6,454	0.39%
2020/11/03	4	32.70	0	0.00	32.90	4	6,647	0.06%
2020/11/02	22	32.50	0	0.00	32.50	22	6,846	0.32%
2020/10/30	2	32.08	0	32.40	31.65	2	6,946	0.03%
2020/10/29	2	32.03	0	0.00	32.35	2	7,069	0.03%
2020/10/28	44	32.93	60	33.03	32.85	-16	7,182	-0.22%
2020/10/27	12	33.36	0	0.00	33.40	12	7,980	0.15%
2020/10/26	2	33.50	0	0.00	33.55	2	8,108	0.02%
2020/10/23	20	33.96	0	0.00	33.90	20	8,170	0.24%
2020/10/22	5	34.58	7	34.49	34.20	-2	8,650	-0.02%
2020/10/21	24	34.18	0	0.00	34.00	24	8,799	0.27%
2020/10/20	5	34.21	0	0.00	34.10	5	8,904	0.06%
2020/10/19	0	0.00	11	34.47	34.50	-11	8,956	-0.12%
2020/10/16	12	35.10	6	34.84	34.50	6	8,991	0.07%
2020/10/15	46	35.62	47	35.64	35.60	-1	8,927	-0.01%
2020/10/14	0	0.00	2	34.15	34.25	-2	8,613	-0.02%
2020/10/12	7	33.61	40	33.55	33.50	-33	8,986	-0.37%
2020/10/08	10	34.35	15	34.33	34.20	-5	9,028	-0.06%
2020/10/07	2	34.40	0	0.00	34.40	2	9,079	0.02%
2020/10/06	3	34.40	3	34.25	34.25	0	9,169	0.00%
2020/10/05	3	34.25	3	34.10	34.10	0	9,303	0.00%
2020/09/30	0	0.00	3	33.95	34.15	-3	9,459	-0.03%
2020/09/29	0	0.00	3	34.03	33.75	-3	9,617	-0.03%
2020/09/28	2	33.85	78	33.99	33.90	-76	9,959	-0.76%
2020/09/25	26	32.70	1	33.25	33.25	25	10,610	0.24%
2020/09/24	1	33.35	0.1	33.40	33.35	1	11,107	0.01%
2020/09/22	3	34.65	83	34.56	34.55	-80	11,169	-0.72%
2020/09/21	1	35.20	0	0.00	34.90	1	11,158	0.01%
2020/09/18	46	35.93	2	35.98	35.75	44	11,133	0.40%
2020/09/17	26	35.72	16	35.85	36.10	10	11,111	0.09%
2020/09/16	0	0.00	50	35.73	35.45	-50	10,976	-0.46%
2020/09/15	2	35.30	5	35.35	35.30	-3	10,937	-0.03%
2020/09/14	2	35.20	5	35.15	35.10	-3	11,011	-0.03%
2020/09/11	61	35.42	27	35.70	35.05	34	11,033	0.31%
2020/09/10	2	35.83	3	35.78	35.45	-1	11,042	-0.01%
2020/09/09	11	35.74	2	35.50	35.90	9	11,088	0.08%
2020/09/08	35	35.31	3	35.23	35.25	32	11,062	0.29%
2020/09/07	143	36.57	14	36.40	35.50	129	11,222	1.15%	大買/鉅額交易
2020/09/04	7	34.99	5	35.52	36.00	2	10,950	0.02%
2020/09/03	1	35.50	11	35.80	35.35	-10	10,853	-0.09%
2020/09/02	1	35.70	15	35.34	35.60	-14	10,878	-0.13%
2020/09/01	25	34.96	1	34.85	34.85	24	11,131	0.22%
2020/08/31	1	34.85	9	34.78	34.80	-8	10,967	-0.07%
2020/08/28	9.1	34.26	0	0.00	34.40	9.1	10,840	0.08%
2020/08/27	6	34.35	5	34.69	35.15	1	10,857	0.01%
2020/08/26	6	33.90	0	0.00	33.90	6	10,986	0.05%
2020/08/24	3	33.58	0	0.00	33.45	3	11,001	0.03%
2020/08/21	1	33.60	7	33.61	33.65	-6	11,014	-0.05%
2020/08/20	18	32.73	6	32.78	33.00	12	11,012	0.11%
2020/08/19	1	36.10	3	35.85	35.65	-2	10,851	-0.02%
2020/08/18	13	36.78	7	36.85	36.45	6	10,844	0.06%
2020/08/17	15	36.77	14	36.53	36.85	1	10,705	0.01%
2020/08/14	2	35.30	0	0.00	35.40	2	10,541	0.02%
2020/08/13	3	35.40	17	35.66	35.20	-14	10,583	-0.13%
2020/08/12	3	35.55	6	35.41	35.55	-3	10,578	-0.03%
2020/08/11	5	35.83	7	35.82	35.40	-2	10,619	-0.02%
2020/08/10	4	36.15	5	35.34	35.20	-1	10,633	-0.01%
2020/08/07	14	36.49	10	36.38	35.75	4	10,730	0.04%
2020/08/06	12	37.32	13	37.18	37.45	-1	10,749	-0.01%
2020/08/05	26	37.04	8	37.42	36.90	18	10,688	0.17%
2020/08/04	2	37.05	5	37.25	37.10	-3	10,597	-0.03%
2020/08/03	15	36.75	2	36.98	36.85	13	10,564	0.12%
2020/07/31	29	37.15	89.3	37.33	37.15	-60.3	10,441	-0.58%
2020/07/30	22	35.85	7	36.01	36.35	15	9,654	0.16%
2020/07/29	4	35.56	17	35.58	35.50	-13	9,631	-0.13%
2020/07/28	72	36.18	40	36.39	35.65	32	9,736	0.33%
2020/07/27	27	34.79	28	34.86	35.25	-1	9,497	-0.01%
2020/07/24	8	34.66	7	34.92	34.25	1	9,370	0.01%
2020/07/23	3	35.35	4	35.31	34.85	-1	9,367	-0.01%
2020/07/22	8	35.03	0	0.00	35.05	8	9,487	0.08%
2020/07/21	10	35.00	3	34.92	34.85	7	9,454	0.07%
2020/07/20	6	34.42	1	34.95	34.50	5	9,423	0.05%
2020/07/17	1	35.25	2	35.28	34.85	-1	9,443	-0.01%
2020/07/16	10	35.22	28	35.38	35.60	-18	9,483	-0.19%
2020/07/15	3	33.80	6	34.00	34.20	-3	9,227	-0.03%
2020/07/14	5	33.63	2	34.30	33.50	3	9,231	0.03%
2020/07/13	13	34.25	2	34.35	34.30	11	9,247	0.12%
2020/07/10	11	35.82	6	35.59	35.55	5	9,270	0.05%
2020/07/09	25	36.91	62	36.85	36.70	-37	9,162	-0.40%
2020/07/08	25	37.38	5	37.40	37.20	20	9,011	0.22%
2020/07/07	4	37.11	23	37.64	37.00	-19	8,909	-0.21%
2020/07/06	130	38.76	79	38.56	38.55	51	8,697	0.59%	大買/
2020/07/03	98	35.26	94	35.66	36.45	4	8,188	0.05%
2020/07/02	1	34.25	6	34.08	34.20	-5	7,697	-0.06%
2020/07/01	1	33.60	6	33.87	33.80	-5	7,699	-0.06%
2020/06/30	4	33.43	2	33.35	33.40	2	7,723	0.03%
2020/06/29	12	33.21	0	0.00	33.00	12	7,759	0.15%
2020/06/24	2	33.43	10	33.58	33.30	-8	7,783	-0.10%
2020/06/22	1	33.80	0	0.00	33.50	1	7,964	0.01%
2020/06/19	3	33.77	1	34.15	33.60	2	8,082	0.02%
2020/06/18	1	33.50	0	0.00	33.50	1	8,038	0.01%
2020/06/17	2	33.55	0	0.00	33.75	2	8,047	0.02%
2020/06/16	2	34.10	11	33.84	33.95	-9	8,149	-0.11%
2020/06/15	8	33.57	2	33.90	33.30	6	8,200	0.07%
2020/06/12	11	33.35	6	33.66	34.15	5	8,265	0.06%
2020/06/11	4	33.03	10	33.13	32.75	-6	8,149	-0.07%
2020/06/10	4	33.71	5	33.77	33.70	-1	8,183	-0.01%
2020/06/09	6	34.03	0	0.00	33.90	6	8,370	0.07%
2020/06/08	4	35.34	11	35.15	34.85	-7	8,405	-0.08%
2020/06/05	6	33.89	8	33.91	33.90	-2	8,023	-0.02%
2020/06/04	2	33.75	12	33.74	33.60	-10	8,147	-0.12%
2020/06/03	2	34.13	1	34.20	34.15	1	8,189	0.01%
2020/06/02	24	34.54	6	34.38	34.55	18	8,115	0.22%
2020/06/01	0.2	33.40	4	33.41	33.60	-3.8	7,927	-0.05%
2020/05/29	1	32.90	5	32.75	32.75	-4	7,968	-0.05%
2020/05/28	5	33.43	7	33.30	33.10	-2	8,140	-0.02%
2020/05/27	5	33.49	10	33.51	33.20	-5	8,364	-0.06%
2020/05/26	0	0.00	4	33.73	33.50	-4	8,744	-0.05%
2020/05/25	4	32.35	8	33.10	33.70	-4	8,973	-0.04%
2020/05/22	3	33.03	8	32.69	32.60	-5	8,967	-0.06%
2020/05/21	0	0.00	3	33.75	33.65	-3	8,967	-0.03%
2020/05/20	2	33.38	3	33.42	33.55	-1	9,054	-0.01%
2020/05/19	1.1	33.11	2	33.00	33.20	-0.9	9,104	-0.01%
2020/05/18	6	32.80	13	32.95	32.40	-7	9,309	-0.08%
2020/05/15	3	33.82	10	33.79	33.45	-7	9,366	-0.07%
2020/05/14	8	34.10	19	33.84	33.70	-11	9,582	-0.11%
2020/05/13	5	34.20	15	34.19	34.40	-10	9,598	-0.10%
2020/05/12	12	33.40	11	33.51	33.40	1	9,448	0.01%
2020/05/11	2.3	32.96	4	33.10	33.05	-1.7	9,464	-0.02%
2020/05/08	9	33.18	1.4	33.19	32.70	7.6	9,395	0.08%
2020/05/07	5	32.72	2	32.78	32.70	3	9,277	0.03%
2020/05/06	6.2	32.75	0	0.00	32.35	6.2	9,233	0.07%
2020/05/05	1	33.10	3	33.08	32.55	-2	9,207	-0.02%
2020/05/04	16	32.70	3	32.80	32.85	13	9,141	0.14%
2020/04/30	4	32.09	22	31.93	32.70	-18	8,989	-0.20%
2020/04/29	7	30.90	5	31.04	30.90	2	8,825	0.02%
2020/04/28	5	30.92	4	31.34	30.95	1	8,819	0.01%
2020/04/27	2	30.50	4	30.49	30.70	-2	8,850	-0.02%
2020/04/24	5	29.35	5	29.43	29.40	0	8,714	0.00%
2020/04/23	0	0.00	1	29.30	29.30	-1	8,710	-0.01%
2020/04/22	1	28.90	0	0.00	29.05	1	8,702	0.01%
2020/04/21	6	29.42	5	29.25	28.75	1	8,808	0.01%
2020/04/20	1	28.95	13	29.01	29.00	-12	8,715	-0.14%
2020/04/17	3	28.97	1	29.60	28.80	2	8,765	0.02%
2020/04/16	31	28.98	0	0.00	29.10	31	8,703	0.36%
2020/04/15	15	29.01	16	28.99	29.05	-1	8,664	-0.01%
2020/04/14	17	28.64	1	28.60	28.65	16	8,655	0.18%
2020/04/13	2	28.05	2	28.15	28.00	0	8,677	0.00%
2020/04/10	4	28.13	0	0.00	28.30	4	8,761	0.05%
2020/04/09	3	28.58	11	29.15	28.45	-8	9,015	-0.09%
2020/04/08	15	28.79	10	28.40	28.90	5	9,001	0.06%
2020/04/07	7	27.24	17	27.16	27.30	-10	8,905	-0.11%
2020/04/06	0	0.00	3	26.33	26.60	-3	9,145	-0.03%
2020/04/01	18	26.01	5	26.11	26.15	13	9,526	0.14%
2020/03/30	1	25.65	1	25.60	25.70	0	9,638	0.00%
2020/03/27	6	26.24	17	25.99	25.60	-11	9,646	-0.11%
2020/03/26	7	26.05	6	26.17	26.05	1	9,570	0.01%
2020/03/25	8	25.79	22	25.83	26.00	-14	9,519	-0.15%
2020/03/24	5	24.00	22	23.89	23.90	-17	9,452	-0.18%
2020/03/23	7	22.97	7	23.12	22.60	0	9,873	0.00%
2020/03/20	23	24.22	7	23.85	24.30	16	10,014	0.16%
2020/03/19	20	22.80	23	23.22	22.55	-3	10,038	-0.03%
2020/03/18	8	25.24	20	25.11	25.05	-12	10,011	-0.12%
2020/03/17	0	0.00	52	25.54	25.05	-52	10,270	-0.51%
2020/03/16	6	27.35	23	26.88	26.45	-17	10,196	-0.17%
2020/03/13	13	27.26	24	27.21	27.90	-11	10,206	-0.11%
2020/03/12	7	30.54	8	30.16	30.20	-1	10,016	-0.01%
2020/03/11	0	0.00	17	32.39	32.40	-17	10,010	-0.17%
2020/03/10	30	32.52	10	32.62	33.05	20	10,412	0.19%
2020/03/09	2	33.05	24	33.25	33.00	-22	10,701	-0.21%
2020/03/06	3	34.83	113	34.75	34.75	-110	10,583	-1.04%	大賣/鉅額交易
2020/03/05	11	35.35	0	0.00	35.20	11	10,574	0.10%
2020/03/04	3	34.75	6	34.93	34.85	-3	10,516	-0.03%
2020/03/03	15	35.73	11	35.70	35.15	4	10,472	0.04%
2020/03/02	17	34.78	6	35.06	35.50	11	10,424	0.11%
2020/02/27	8	36.00	5	36.00	34.15	3	10,167	0.03%
2020/02/26	17	35.74	9	35.54	36.00	8	9,735	0.08%
2020/02/25	3	35.07	0	0.00	35.15	3	9,448	0.03%
2020/02/24	5	35.19	2	35.00	35.00	3	9,393	0.03%
2020/02/21	0	0.00	3	35.37	35.40	-3	9,348	-0.03%
2020/02/20	44	35.19	2	35.40	35.00	42	9,230	0.46%
2020/02/19	20	35.15	9	35.24	35.30	11	9,113	0.12%
2020/02/18	6	34.79	2	35.00	34.65	4	8,882	0.05%
2020/02/17	15	34.94	4	34.88	34.65	11	8,773	0.13%
2020/02/14	2	34.18	5	34.02	34.00	-3	8,475	-0.04%
2020/02/13	100	33.40	2	33.70	33.50	98	8,308	1.18%
2020/02/12	8	33.89	17	33.66	33.60	-9	8,348	-0.11%
2020/02/06	2	32.28	1	32.30	32.40	1	8,669	0.01%
2020/02/05	3	31.92	1	31.80	31.80	2	8,800	0.02%
2020/02/04	13	31.85	1	31.80	32.10	12	8,800	0.14%
2020/02/03	6	30.07	6	30.63	31.20	0	8,871	0.00%
2020/01/31	15	32.48	2	32.10	32.50	13	8,827	0.15%
2020/01/30	3	32.67	18	32.45	32.25	-15	9,107	-0.16%
2020/01/20	6	35.83	2	35.70	35.80	4	9,084	0.04%
2020/01/16	10	35.75	1	35.50	35.45	9	9,526	0.09%
2020/01/15	5	35.91	3	35.68	35.55	2	9,835	0.02%
2020/01/14	11	35.54	6	35.43	35.40	5	9,947	0.05%
2020/01/13	17	34.66	14	34.65	35.15	3	10,704	0.03%
2020/01/10	5	34.02	0	0.00	34.15	5	11,060	0.05%
2020/01/09	5	34.47	4	34.40	34.30	1	11,048	0.01%
2020/01/08	3	34.23	24	34.07	34.00	-21	11,063	-0.19%
2020/01/07	2	34.78	11	34.93	34.80	-9	11,090	-0.08%
2020/01/06	8	35.49	15	35.32	35.20	-7	11,228	-0.06%
2020/01/03	13	36.72	11	37.41	36.25	2	11,149	0.02%
2020/01/02	13	36.80	4	36.85	36.90	9	10,906	0.08%
2019/12/31	20	36.60	71	36.73	36.35	-51	10,825	-0.47%
2019/12/30	46	37.40	6	37.03	37.10	40	10,750	0.37%
2019/12/27	9	36.93	62	36.62	37.30	-53	10,473	-0.51%
2019/12/26	6	36.10	0	0.00	35.80	6	10,121	0.06%
2019/12/25	15	36.30	16	36.48	36.10	-1	10,177	-0.01%
2019/12/24	8	35.83	0	0.00	35.80	8	10,039	0.08%
2019/12/23	10	36.10	0	0.00	36.10	10	10,132	0.10%
2019/12/19	14	35.83	3	35.87	35.90	11	10,473	0.11%
2019/12/18	44	36.79	42	36.84	36.30	2	10,454	0.02%
2019/12/17	42	36.03	17	36.52	36.60	25	10,055	0.25%
2019/12/16	30	36.11	18.1	36.03	36.05	11.9	10,068	0.12%
2019/12/13	20	35.88	22	35.59	35.60	-2	9,918	-0.02%
2019/12/12	32	36.52	39	36.36	35.50	-7	9,803	-0.07%
2019/12/11	1	35.30	0	0.00	35.50	1	9,404	0.01%
2019/12/10	12	35.71	5	35.73	35.75	7	9,363	0.07%
2019/12/09	10	35.35	0	0.00	35.30	10	9,240	0.11%
2019/12/06	48	35.62	25	35.58	35.55	23	9,233	0.25%
2019/12/05	26	35.72	33	35.41	35.25	-7	9,090	-0.08%
2019/12/04	13	34.55	29	34.21	34.85	-16	8,701	-0.18%
2019/12/02	1	32.85	0	0.00	33.05	1	8,328	0.01%
2019/11/27	12	33.74	9	33.66	34.10	3	8,529	0.04%
2019/11/26	0	0.00	3	33.32	33.35	-3	8,500	-0.04%
2019/11/25	2	33.15	0	0.00	33.05	2	8,682	0.02%
2019/11/22	9	33.16	3	33.10	33.05	6	8,719	0.07%
2019/11/19	1	33.60	25	33.27	33.60	-24	8,826	-0.27%
2019/11/15	0	0.00	2.2	33.11	33.00	-2.2	8,970	-0.02%
2019/11/14	2	32.85	1	33.00	33.00	1	9,074	0.01%
2019/11/13	3	33.50	6.2	33.37	33.25	-3.2	9,090	-0.04%
2019/11/12	2	33.60	0	0.00	33.60	2	9,106	0.02%
2019/11/11	36	33.42	51	33.30	33.00	-15	9,114	-0.16%
2019/11/08	11	34.55	0	0.00	34.30	11	9,043	0.12%
2019/11/07	8	35.10	10	35.00	35.05	-2	9,033	-0.02%
2019/11/06	13	35.92	15	36.10	35.75	-2	9,078	-0.02%
2019/11/05	28	36.42	12	36.41	36.00	16	8,993	0.18%
2019/11/04	6	35.99	23	36.05	35.80	-17	8,863	-0.19%
2019/11/01	6	35.03	6	35.34	35.70	0	8,740	0.00%
2019/10/31	17	35.42	15	35.41	35.05	2	8,780	0.02%
2019/10/30	2	35.75	4	35.81	35.80	-2	8,690	-0.02%
2019/10/29	85	36.49	74	36.33	36.05	11	8,683	0.13%
2019/10/28	61	35.38	3	35.75	35.60	58	8,555	0.68%
2019/10/25	15	35.79	38	36.07	35.50	-23	8,580	-0.27%
2019/10/24	20	36.49	64	36.56	36.70	-44	8,427	-0.52%
2019/10/23	21	36.53	5	36.63	36.35	16	8,296	0.19%
2019/10/22	14	36.05	5	36.23	36.15	9	8,261	0.11%
2019/10/21	43	36.28	28	36.31	36.30	15	8,106	0.19%
2019/10/18	64	34.58	19	34.46	34.80	45	7,458	0.60%
2019/10/17	1	33.50	0	0.00	33.45	1	7,237	0.01%
2019/10/16	8	33.42	1	33.50	33.20	7	7,345	0.10%
2019/10/15	11	33.94	6	33.53	33.40	5	7,326	0.07%
2019/10/14	0	0.00	10	33.94	33.75	-10	7,233	-0.14%
2019/10/09	1	32.45	3	32.83	32.70	-2	7,081	-0.03%
2019/10/08	8	32.79	36	32.90	32.90	-28	7,118	-0.39%
2019/10/07	8	33.66	15	33.49	33.45	-7	7,175	-0.10%
2019/10/04	5	34.45	6	34.30	33.85	-1	7,280	-0.01%
2019/10/03	0	0.00	8	33.86	34.10	-8	7,323	-0.11%
2019/10/02	16	33.93	1	34.05	33.90	15	7,419	0.20%
2019/10/01	2	34.10	8	34.43	34.60	-6	7,428	-0.08%
2019/09/27	14	34.15	14	33.65	33.65	0	7,471	0.00%
2019/09/26	24	34.20	36	34.34	34.10	-12	7,535	-0.16%
2019/09/25	25	34.27	12	34.51	34.50	13	7,686	0.17%
2019/09/24	6	34.02	4	34.28	34.15	2	7,755	0.03%
2019/09/23	6	33.58	2	33.80	33.75	4	7,525	0.05%
2019/09/20	2	33.40	33	33.50	33.45	-31	7,554	-0.41%
2019/09/19	1	33.70	9	33.46	33.50	-8	7,653	-0.10%
2019/09/17	2	32.45	0	0.00	32.50	2	7,640	0.03%
2019/09/16	0	0.00	1	32.30	32.20	-1	7,696	-0.01%
2019/09/12	1	32.55	0	0.00	32.20	1	7,842	0.01%
2019/09/10	0	0.00	1	31.95	31.90	-1	8,037	-0.01%
2019/09/09	2	32.45	0	0.00	32.35	2	8,377	0.02%
2019/09/06	1	33.15	5	33.21	32.90	-4	8,430	-0.05%
2019/09/05	1	32.90	0	0.00	32.90	1	8,426	0.01%
2019/09/04	0	0.00	2	32.75	32.85	-2	8,683	-0.02%
2019/09/03	2	32.55	1.1	32.65	32.50	0.9	8,754	0.01%
2019/09/02	0	0.00	70	32.41	32.70	-70	8,710	-0.80%
2019/08/30	5	32.90	6	32.75	32.10	-1	8,713	-0.01%
2019/08/29	18	32.17	3	32.22	32.30	15	8,640	0.17%
2019/08/28	27	32.37	8	32.49	32.55	19	8,568	0.22%
2019/08/27	8	31.57	2	31.75	31.40	6	8,406	0.07%
2019/08/26	13	31.57	0	0.00	31.50	13	8,466	0.15%
2019/08/23	2	32.43	30	32.37	32.40	-28	8,468	-0.33%
2019/08/22	6	32.60	1	32.90	32.40	5	8,490	0.06%
2019/08/21	3	32.73	0	0.00	32.70	3	8,500	0.04%
2019/08/20	19	33.08	4	33.08	32.90	15	8,487	0.18%
2019/08/19	13	33.54	1	33.70	33.40	12	8,459	0.14%
2019/08/16	12	32.61	0	0.00	32.50	12	8,412	0.14%
2019/08/15	1	31.75	0	0.00	31.85	1	8,490	0.01%
2019/08/14	0	0.00	18	33.05	32.50	-18	8,552	-0.21%
2019/08/13	2	32.50	3	32.55	32.50	-1	8,640	-0.01%
2019/08/12	4	32.33	4	32.40	32.45	0	8,721	0.00%
2019/08/08	7	33.01	2	32.95	32.85	5	8,736	0.06%
2019/08/07	7	33.77	4	33.86	33.20	3	8,803	0.03%
2019/08/06	16	33.18	17	33.54	34.15	-1	8,983	-0.01%
2019/08/05	9	34.23	6	34.27	33.85	3	9,305	0.03%
2019/08/02	10	34.73	6	34.84	34.55	4	9,570	0.04%
2019/08/01	6	35.89	7	36.01	35.75	-1	9,723	-0.01%
2019/07/31	7	35.61	7	35.96	36.20	0	9,932	0.00%
2019/07/30	19	36.20	7	36.05	35.60	12	9,958	0.12%
2019/07/29	5	37.21	17	37.10	37.05	-12	9,899	-0.12%
2019/07/26	1	36.90	2	36.95	37.00	-1	9,916	-0.01%
2019/07/25	10	36.90	17	36.69	36.90	-7	9,947	-0.07%
2019/07/24	24	37.00	39	37.07	36.80	-15	10,024	-0.15%
2019/07/23	31	36.53	3	36.52	36.10	28	10,242	0.27%
2019/07/22	21	36.56	5	36.58	36.50	16	10,750	0.15%
2019/07/19	1	36.00	13.1	35.63	36.05	-12.1	11,077	-0.11%
2019/07/18	9	34.84	0	0.00	34.50	9	11,053	0.08%
2019/07/17	2	35.65	0	0.00	35.65	2	11,077	0.02%
2019/07/16	1	35.85	0	0.00	35.90	1	11,708	0.01%
2019/07/15	0	0.00	34	35.88	35.70	-34	11,875	-0.29%
2019/07/12	3	35.55	3	35.68	35.40	0	12,082	0.00%
2019/07/11	4	35.64	1	35.70	35.60	3	12,129	0.02%
2019/07/10	18	37.51	19	37.52	37.60	-1	12,100	-0.01%
2019/07/09	5	37.50	0	0.00	37.40	5	12,054	0.04%
2019/07/08	2	37.98	5.1	38.09	38.05	-3.1	12,117	-0.03%
2019/07/05	2	37.80	1	37.40	37.80	1	12,158	0.01%
2019/07/04	4	37.44	2	37.40	37.55	2	12,166	0.02%
2019/07/03	3	36.97	1	36.95	36.90	2	12,483	0.02%
2019/07/02	29	37.16	8	37.19	37.10	21	12,517	0.17%
2019/07/01	0	0.00	7	36.17	36.45	-7	12,550	-0.06%
2019/06/28	2	35.23	0	0.00	35.35	2	12,808	0.02%
2019/06/27	0	0.00	2	35.10	35.15	-2	13,119	-0.02%
2019/06/26	2	34.53	0	0.00	34.70	2	13,074	0.02%
2019/06/25	2	35.80	1	35.50	35.30	1	13,030	0.01%
2019/06/24	1	35.00	1	35.75	36.00	0	12,960	0.00%
2019/06/21	4	35.28	16	35.14	35.05	-12	12,923	-0.09%
2019/06/20	21	35.80	10	35.92	35.70	11	12,880	0.09%
2019/06/19	2	35.33	13	35.54	35.55	-11	12,826	-0.09%
2019/06/18	9	35.14	4	35.68	35.05	5	12,825	0.04%
2019/06/17	14	35.83	25	35.44	35.50	-11	12,844	-0.09%
2019/06/14	4	34.81	11	34.77	34.40	-7	12,517	-0.06%
2019/06/13	5	34.05	7	34.25	34.25	-2	12,543	-0.02%
2019/06/12	16	35.01	16	35.11	34.60	0	12,564	0.00%
2019/06/11	0	0.00	33	33.32	34.05	-33	12,406	-0.27%
2019/06/05	20	33.40	0	0.00	33.10	20	12,542	0.16%
2019/06/03	0	0.00	1	33.15	33.25	-1	12,833	-0.01%
2019/05/31	7	33.51	13	33.47	33.50	-6	13,007	-0.05%
2019/05/30	2	32.70	0	0.00	33.15	2	13,059	0.02%
2019/05/29	12	32.29	1	32.30	32.30	11	13,289	0.08%
2019/05/28	0	0.00	1	32.95	32.95	-1	13,695	-0.01%
2019/05/27	5	33.30	5	32.90	32.90	0	14,182	0.00%
2019/05/24	0	0.00	8	33.28	33.05	-8	14,485	-0.06%
2019/05/23	1	33.15	0	0.00	33.30	1	14,617	0.01%
2019/05/22	5	34.40	2	34.25	33.90	3	14,824	0.02%
2019/05/21	2	33.50	1	33.70	33.90	1	15,197	0.01%
2019/05/20	2	33.08	0	0.00	33.05	2	15,278	0.01%
2019/05/17	1	34.05	1	34.15	33.80	0	15,570	0.00%
2019/05/16	5	34.32	3	34.52	33.80	2	15,910	0.01%
2019/05/15	6	35.29	5	34.93	34.90	1	16,886	0.01%
2019/05/14	31	32.80	1	34.35	35.25	30	17,494	0.17%
2019/05/13	38	34.53	1	34.95	33.80	37	17,719	0.21%
2019/05/10	7	37.67	95	37.99	36.60	-88	17,580	-0.50%
2019/05/09	33	38.23	21	38.01	37.25	12	17,423	0.07%
2019/05/08	1	38.80	2	39.00	38.90	-1	17,313	-0.01%
2019/05/07	0	0.00	11	38.45	38.40	-11	17,407	-0.06%
2019/05/06	16	38.23	1	38.15	38.15	15	17,976	0.08%
2019/05/03	4	39.43	1	39.40	39.35	3	17,943	0.02%
2019/05/02	4	39.00	4	39.13	38.90	0	17,968	0.00%
2019/04/30	3	38.33	38.6	38.70	39.05	-35.6	18,100	-0.20%
2019/04/29	22	39.26	16	38.87	38.55	6	17,988	0.03%
2019/04/26	47	40.46	51	40.83	41.15	-4	17,730	-0.02%
2019/04/25	39	39.95	31	40.45	40.55	8	17,250	0.05%
2019/04/24	2	39.85	13	39.83	39.40	-11	16,889	-0.07%
2019/04/23	15	38.91	5	39.17	39.00	10	16,911	0.06%
2019/04/22	59	40.29	84	40.04	39.25	-25	17,008	-0.15%
2019/04/19	10	38.33	3	38.60	39.00	7	16,563	0.04%
2019/04/18	5	38.42	4	38.95	37.85	1	16,598	0.01%
2019/04/17	2	38.40	4	38.38	38.25	-2	16,622	-0.01%
2019/04/16	1	38.00	0.1	38.05	38.05	0.9	16,677	0.01%
2019/04/15	34	37.81	11	37.70	37.30	23	16,926	0.14%
2019/04/12	1	37.30	10	37.65	37.25	-9	17,317	-0.05%
2019/04/11	10	38.67	9	38.39	38.10	1	17,415	0.01%
2019/04/10	8	39.31	1	39.35	39.35	7	17,356	0.04%
2019/04/09	90	40.46	24	40.21	39.60	66	17,404	0.38%
2019/04/08	15	39.65	9	39.82	39.30	6	17,317	0.03%
2019/04/03	29	39.42	4	39.20	39.20	25	17,378	0.14%
2019/04/02	12	38.73	77	38.81	39.45	-65	17,400	-0.37%
2019/04/01	12	38.02	21	38.14	37.90	-9	17,263	-0.05%
2019/03/29	1	36.60	1	36.60	36.90	0	17,149	0.00%
2019/03/28	0	0.00	1	37.20	36.55	-1	17,823	-0.01%
2019/03/27	0	0.00	1	37.10	36.80	-1	18,695	-0.01%
2019/03/26	0	0.00	5	37.09	36.90	-5	19,704	-0.03%
2019/03/25	0	0.00	1	36.70	36.70	-1	20,382	0.00%
2019/03/22	12	37.15	1.2	37.34	37.10	10.8	20,597	0.05%
2019/03/21	1	36.85	0	0.00	36.75	1	20,876	0.00%
2019/03/20	1	37.10	2	37.15	37.10	-1	21,208	0.00%
2019/03/19	5	36.60	6	36.54	36.45	-1	21,697	0.00%
2019/03/18	1	36.10	20	36.30	36.25	-19	22,043	-0.09%
2019/03/15	2	37.10	1	37.20	36.70	1	22,301	0.00%
2019/03/14	3	36.88	0	0.00	36.45	3	22,583	0.01%
2019/03/13	1	37.25	2	37.13	37.10	-1	23,091	0.00%
2019/03/12	25	37.88	4	37.76	37.35	21	23,411	0.09%
2019/03/11	1	37.30	10	37.47	37.30	-9	23,766	-0.04%
2019/03/08	13	36.71	9	36.74	37.25	4	24,548	0.02%
2019/03/07	36	37.94	12	38.15	37.05	24	25,184	0.10%
2019/03/06	64	38.83	34	39.19	38.65	30	26,262	0.11%
2019/03/05	6	38.71	23	38.95	38.60	-17	27,112	-0.06%
2019/03/04	28	39.09	34	39.74	38.95	-6	28,054	-0.02%
2019/02/27	48	39.15	58	39.37	39.50	-10	28,110	-0.04%
2019/02/26	142	39.44	40	39.23	38.60	102	28,202	0.36%	大買/鉅額交易
2019/02/25	36	37.86	47	37.98	37.80	-11	28,383	-0.04%
2019/02/22	3	38.85	43	39.04	38.75	-40	29,437	-0.14%
2019/02/21	13	38.97	2	39.40	39.40	11	29,463	0.04%
2019/02/20	44	40.34	36	40.36	39.50	8	29,489	0.03%
2019/02/19	13	39.54	29	39.27	39.50	-16	29,660	-0.05%
2019/02/18	15	39.60	16	39.40	39.20	-1	30,192	0.00%
2019/02/15	144	39.66	114	38.82	38.80	30	30,612	0.10%	大買/大賣/
2019/02/14	50	39.97	58	40.01	39.80	-8	30,775	-0.03%
2019/02/13	18	37.98	27	38.03	38.75	-9	30,306	-0.03%
2019/02/12	7	35.30	7	35.36	35.25	0	30,182	0.00%
2019/02/11	7	34.17	5	34.43	34.35	2	31,029	0.01%
2019/01/30	6	33.80	7	33.84	33.40	-1	31,892	0.00%
2019/01/29	5	33.46	1	33.40	33.40	4	32,202	0.01%
2019/01/28	21	34.85	20	34.55	34.25	1	32,566	0.00%
2019/01/25	13	33.97	25	34.02	34.30	-12	33,389	-0.04%
2019/01/24	8	32.69	8	32.58	32.65	0	34,287	0.00%
2019/01/23	49	32.40	47	32.23	32.25	2	34,578	0.01%
2019/01/22	6	32.57	11	32.43	32.60	-5	34,995	-0.01%
2019/01/21	10	32.41	4	32.29	32.20	6	35,430	0.02%
2019/01/18	9	31.51	2	31.85	32.20	7	35,828	0.02%
2019/01/17	20	32.60	0	0.00	32.00	20	36,054	0.06%
2019/01/16	0	0.00	2	32.40	32.60	-2	36,365	-0.01%
2019/01/15	3	32.13	3	32.08	32.05	0	36,476	0.00%
2019/01/14	13	31.38	12	31.98	31.85	1	36,612	0.00%
2019/01/11	14	33.54	18	33.18	32.95	-4	36,713	-0.01%
2019/01/10	12	34.07	84	33.79	33.40	-72	36,865	-0.20%
2019/01/09	11	33.44	93	33.29	33.40	-82	37,074	-0.22%
2019/01/08	10	33.41	9	33.15	33.35	1	37,626	0.00%
2019/01/07	33	33.24	51	33.23	33.55	-18	37,762	-0.05%
2019/01/04	23	30.57	22	31.10	31.50	1	38,001	0.00%
2019/01/03	13	32.75	11	32.56	32.00	2	37,814	0.01%
2019/01/02	12	33.70	14	33.64	33.50	-2	38,184	-0.01%
2018/12/28	4	33.49	4	33.65	33.50	0	38,634	0.00%
2018/12/27	22	33.86	12	33.66	33.50	10	39,107	0.03%
2018/12/26	25	33.55	19	33.29	32.50	6	39,032	0.02%
2018/12/25	16	32.92	12	33.12	33.40	4	39,341	0.01%
2018/12/24	10	33.94	26	33.87	34.40	-16	39,312	-0.04%
2018/12/22	27	34.41	26	34.33	34.65	1	39,298	0.00%
2018/12/21	41	34.48	56	34.39	35.45	-15	39,507	-0.04%
2018/12/20	117	33.69	116	33.91	33.60	1	39,119	0.00%	大買/大賣/
2018/12/19	100	36.68	78	36.79	35.20	22	38,481	0.06%
2018/12/18	76	38.86	46	39.18	37.60	30	38,498	0.08%
2018/12/17	16	40.55	17	40.70	40.50	-1	38,648	0.00%
2018/12/14	230	41.66	52	41.31	40.70	178	38,836	0.46%	大買/鉅額交易
2018/12/13	25	42.10	20	42.26	42.30	5	38,818	0.01%
2018/12/12	35	42.06	81	41.87	41.85	-46	38,745	-0.12%
2018/12/11	49	41.57	51	41.78	40.55	-2	38,901	-0.01%
2018/12/10	35.1	40.23	74	40.20	41.45	-39	39,090	-0.10%
2018/12/07	27	41.07	43	41.15	40.90	-16	39,058	-0.04%
2018/12/06	64	40.30	96	40.31	40.15	-32	39,164	-0.08%
2018/12/05	61	42.02	116	42.11	41.90	-55	39,076	-0.14%	大賣/
2018/12/04	66	43.56	52	43.67	43.20	14	39,419	0.04%
2018/12/03	110	44.69	110	44.75	44.20	0	39,430	0.00%	大買/大賣/
2018/11/30	141	42.47	66	42.65	43.20	75	38,819	0.19%	大買/
2018/11/29	102	41.85	132	41.80	42.50	-30	38,225	-0.08%	大買/大賣/
2018/11/28	179	40.04	134	40.14	39.85	45	37,146	0.12%	大買/大賣/
2018/11/27	127	39.44	144	39.57	39.40	-17	36,504	-0.05%	大買/大賣/
2018/11/26	29	38.06	21	38.11	38.20	8	35,653	0.02%
2018/11/23	58	38.37	49	38.46	37.35	9	35,760	0.03%
2018/11/22	44	39.03	47	38.98	38.15	-3	35,578	-0.01%
2018/11/21	110	39.53	122	39.44	39.50	-12	35,256	-0.03%	大買/大賣/
2018/11/20	23	37.56	18	37.54	37.45	5	34,251	0.01%
2018/11/19	13	37.24	39	37.45	37.70	-26	34,401	-0.08%
2018/11/16	35	37.62	34	37.94	36.75	1	34,265	0.00%
2018/11/15	57	36.69	49	36.76	37.70	8	33,749	0.02%
2018/11/14	48	37.53	162	37.42	37.00	-114	33,259	-0.34%	大賣/鉅額交易
2018/11/13	22	37.47	38	37.52	38.35	-16	32,871	-0.05%
2018/11/12	23	37.12	31	37.14	37.80	-8	32,467	-0.02%
2018/11/09	57	36.67	33	36.54	37.00	24	32,209	0.07%
2018/11/08	130	36.90	115	36.80	36.25	15	31,899	0.05%	大買/大賣/
2018/11/07	38	34.57	79	34.50	35.80	-41	31,002	-0.13%
2018/11/06	17	32.95	18	32.83	32.55	-1	30,328	0.00%
2018/11/05	29	33.37	23	33.68	34.05	6	30,079	0.02%
2018/11/02	41	33.40	75	33.24	33.30	-34	29,779	-0.11%
2018/11/01	67	32.64	125	32.84	32.75	-58	29,018	-0.20%	大賣/
2018/10/31	16	31.14	29	30.98	31.40	-13	27,766	-0.05%
2018/10/30	27	28.22	30	28.33	28.55	-3	27,535	-0.01%
2018/10/29	241	28.50	52	27.73	28.65	189	27,409	0.69%	大買/鉅額交易
2018/10/26	38	26.75	32	27.08	26.05	6	27,322	0.02%
2018/10/25	27	26.86	2	26.88	26.55	25	27,120	0.09%
2018/10/24	38	30.70	164	30.59	29.50	-126	26,849	-0.47%	大賣/鉅額交易
2018/10/23	24	32.14	16	31.83	31.35	8	26,639	0.03%
2018/10/22	26	32.97	20	32.60	33.10	6	26,588	0.02%
2018/10/19	34	31.78	36	31.70	32.35	-2	26,568	-0.01%
2018/10/18	17	33.37	11	33.73	33.25	6	26,457	0.02%
2018/10/17	61	33.45	46	33.85	33.10	15	26,349	0.06%
2018/10/16	73	33.99	108	33.63	33.25	-35	26,327	-0.13%	大賣/
2018/10/15	16	32.03	19	31.92	32.00	-3	26,269	-0.01%
2018/10/12	42	32.38	46	31.64	31.85	-4	26,475	-0.02%
2018/10/11	47	31.94	3	32.50	31.80	44	26,210	0.17%
2018/10/09	44	35.44	34	35.71	35.30	10	26,240	0.04%
2018/10/08	56	35.88	54	35.82	35.15	2	26,051	0.01%
2018/10/05	99	37.88	10	37.62	36.80	89	25,907	0.34%
2018/10/04	46	40.16	19	40.77	40.00	27	25,635	0.11%
2018/10/03	16	40.67	17	39.95	40.40	-1	25,839	0.00%
2018/10/02	103	42.67	86	43.55	42.60	17	26,084	0.07%	大買/
2018/10/01	85	42.63	71	43.03	43.20	14	26,286	0.05%
2018/09/28	7	42.90	97	43.40	43.50	-90	26,732	-0.34%
2018/09/27	96	43.12	7	42.79	42.20	89	26,709	0.33%
2018/09/26	26	44.09	11	44.13	43.80	15	27,040	0.06%
2018/09/25	42	44.65	46	45.18	44.15	-4	26,956	-0.01%
2018/09/21	28	42.69	34	43.01	43.85	-6	26,206	-0.02%
2018/09/20	57	41.48	41	41.42	40.75	16	25,600	0.06%
2018/09/19	54	41.70	24	42.03	40.20	30	25,686	0.12%
2018/09/18	12	41.33	1	41.50	40.95	11	25,896	0.04%
2018/09/17	42	42.01	39	42.32	42.40	3	26,186	0.01%
2018/09/14	15	40.07	47	39.54	41.45	-32	25,773	-0.12%
2018/09/13	44	38.71	18	38.82	37.70	26	25,506	0.10%
2018/09/12	34	38.59	30	38.60	38.65	4	25,568	0.02%
2018/09/11	28	38.99	37	39.49	39.60	-9	25,723	-0.03%
2018/09/10	24	39.22	11	39.17	37.45	13	25,491	0.05%
2018/09/07	41	41.85	102	42.92	41.50	-61	25,119	-0.24%	大賣/
2018/09/06	17	44.56	16	44.77	44.00	1	25,060	0.00%
2018/09/05	15	44.47	16	44.51	44.55	-1	25,627	0.00%
2018/09/04	12	43.68	14	44.07	43.85	-2	27,102	-0.01%
2018/09/03	38	44.95	45	45.97	43.55	-7	27,874	-0.03%
2018/08/31	6	46.40	7	46.85	47.25	-1	28,015	0.00%
2018/08/30	36	48.32	37	48.54	47.50	-1	28,162	0.00%
2018/08/29	48	46.94	22	47.18	47.60	26	28,205	0.09%
2018/08/28	50	47.74	38	47.45	47.10	12	28,746	0.04%
2018/08/27	29	45.71	49	46.13	47.20	-20	28,901	-0.07%
2018/08/24	13	44.57	21	43.84	42.95	-8	29,383	-0.03%
2018/08/23	20	46.86	2	47.00	46.40	18	30,829	0.06%
2018/08/22	4	47.24	4	47.61	47.10	0	31,632	0.00%
2018/08/21	10	47.47	14	47.59	47.00	-4	33,184	-0.01%
2018/08/20	131	47.11	127	48.34	47.00	4	34,269	0.01%	大買/大賣/
2018/08/17	18	51.76	14	51.73	51.80	4	34,573	0.01%
2018/08/16	10	50.16	31	50.55	51.20	-21	34,777	-0.06%
2018/08/15	29	50.61	3	51.50	50.20	26	35,119	0.07%
2018/08/14	10	52.77	10	53.33	53.50	0	35,718	0.00%
2018/08/13	29	55.76	11	55.33	53.60	18	35,970	0.05%
2018/08/10	23	59.15	11	59.33	58.80	12	36,641	0.03%
2018/08/09	11	58.59	59	59.16	59.60	-48	38,103	-0.13%
2018/08/08	29	58.98	26	59.00	58.60	3	39,838	0.01%
2018/08/07	9	59.83	15	59.43	59.50	-6	40,602	-0.01%
2018/08/06	10	57.75	11	57.57	58.30	-1	41,808	0.00%
2018/08/03	21	57.02	12	57.03	57.80	9	42,958	0.02%
2018/08/02	42	58.47	61	58.31	56.50	-19	43,259	-0.04%
2018/08/01	12	61.63	13	61.63	61.80	-1	43,841	0.00%
2018/07/31	16	61.99	30	62.33	63.00	-14	45,167	-0.03%
2018/07/30	34	62.39	21	62.72	61.80	13	45,338	0.03%
2018/07/27	39	63.73	98	63.59	64.60	-59	45,469	-0.13%
2018/07/26	22	64.04	48	63.91	63.30	-26	45,878	-0.06%
2018/07/25	34	63.71	38	63.62	63.00	-4	46,171	-0.01%
2018/07/24	2	63.30	5	62.90	62.90	-3	46,194	-0.01%
2018/07/23	33	61.02	40	61.39	62.80	-7	46,073	-0.02%
2018/07/20	93	64.04	49	64.58	62.40	44	46,066	0.10%
2018/07/19	28	63.64	19	63.59	64.00	9	45,727	0.02%
2018/07/18	63	62.17	43	61.44	61.50	20	46,120	0.04%
2018/07/17	45	63.96	37	63.29	62.60	8	46,538	0.02%
2018/07/16	140	64.39	25.1	63.69	64.30	114.9	47,402	0.24%	大買/鉅額交易
2018/07/13	14	64.11	18	63.65	62.30	-4	48,285	-0.01%
2018/07/12	18	62.67	17	62.21	62.10	1	47,998	0.00%
2018/07/11	8	61.69	10	61.81	62.00	-2	47,915	0.00%
2018/07/10	22	60.88	28	60.92	62.40	-6	47,730	-0.01%
2018/07/09	9	58.26	12	58.72	57.80	-3	47,682	-0.01%
2018/07/06	10	56.68	43.2	56.90	58.70	-33.2	47,345	-0.07%
2018/07/05	13	54.26	15	54.15	53.90	-2	46,923	0.00%
2018/07/04	19	55.32	14	54.09	53.00	5	46,768	0.01%
2018/07/03	14	58.74	11	59.74	58.10	3	46,387	0.01%
2018/07/02	20	59.91	7	60.80	59.10	13	46,387	0.03%
2018/06/29	5	60.84	7	61.28	62.30	-2	46,271	0.00%
2018/06/28	13	61.71	12	61.60	60.80	1	46,268	0.00%
2018/06/27	49	60.82	51	60.56	61.60	-2	45,965	0.00%
2018/06/26	56	59.87	60	59.93	60.70	-4	45,735	-0.01%
2018/06/25	41	58.08	34	58.71	57.60	7	45,247	0.02%
2018/06/22	115	60.26	102	60.51	59.70	13	45,234	0.03%	大買/大賣/
2018/06/21	15	62.23	23.1	62.52	62.50	-8.1	45,060	-0.02%
2018/06/20	64.7	61.12	50	61.60	60.60	14.7	44,997	0.03%
2018/06/19	35	65.33	124	64.97	64.50	-89	44,847	-0.20%	大賣/
2018/06/15	60	67.79	10	67.99	66.60	50	44,751	0.11%
2018/06/14	11	67.50	27	67.50	68.10	-16	44,648	-0.04%
2018/06/13	62	68.18	56	68.68	67.00	6	44,859	0.01%
2018/06/12	94	73.23	89	72.80	70.00	5	44,681	0.01%
2018/06/11	74	68.29	106	68.26	69.70	-32	43,257	-0.07%	大賣/
2018/06/08	17	62.51	16	62.65	63.40	1	42,538	0.00%
2018/06/07	12	65.83	5.2	66.07	65.00	6.8	42,363	0.02%
2018/06/06	22	65.79	33	65.53	66.00	-11	42,989	-0.03%
2018/06/05	91	64.76	59.2	66.75	63.70	31.8	43,474	0.07%
2018/06/04	52	67.23	145	67.25	67.30	-93	42,688	-0.22%	大賣/
2018/06/01	71	68.45	46	68.72	67.10	25	42,378	0.06%
2018/05/31	120	70.77	161	70.67	69.90	-41	41,822	-0.10%	大買/大賣/
2018/05/30	50	66.64	70	67.10	67.80	-20	40,393	-0.05%
2018/05/29	262.1	68.29	242	66.75	66.40	20	39,562	0.05%	大買/大賣/
2018/05/28	280	64.54	187	64.45	64.80	93	37,968	0.24%	大買/大賣/
2018/05/25	62	59.76	52	59.22	60.50	10	36,847	0.03%
2018/05/24	23	58.88	166.2	59.57	59.30	-143.2	36,381	-0.39%	大賣/鉅額交易
2018/05/23	17	59.19	60	59.42	58.90	-43	36,141	-0.12%
2018/05/22	114	59.23	84	60.66	58.50	30	35,613	0.08%	大買/
2018/05/21	65	63.18	17	62.78	62.60	48	34,997	0.14%
2018/05/18	78	62.67	118	61.77	63.20	-40	34,507	-0.12%	大賣/
2018/05/17	95	62.77	97	62.30	61.20	-2	33,760	-0.01%
2018/05/16	47	61.44	104.2	61.02	62.00	-57.2	32,460	-0.18%	大賣/
2018/05/15	105	57.53	44	57.88	57.30	61	31,009	0.20%	大買/
2018/05/14	133	55.88	78	56.11	58.10	55	30,392	0.18%	大買/
2018/05/11	79	54.78	59	55.25	52.90	20	29,133	0.07%
2018/05/10	33	52.05	23	52.29	53.50	10	27,993	0.04%
2018/05/09	174	53.78	58	53.05	52.50	116	27,547	0.42%	大買/鉅額交易
2018/05/08	95	53.01	60.2	53.42	53.80	34.8	26,881	0.13%
2018/05/07	2	48.40	14	49.15	50.00	-12	25,652	-0.05%
2018/05/04	34	47.85	9	48.14	47.25	25	25,600	0.10%
2018/05/03	81	49.44	19	49.16	48.75	62	25,913	0.24%
2018/05/02	7	48.44	21	48.23	48.90	-14	25,992	-0.05%
2018/04/30	85	47.42	12	46.91	46.80	73	26,032	0.28%
2018/04/27	4	46.48	11	46.54	46.50	-7	27,327	-0.03%
2018/04/26	10	47.23	7	47.48	45.90	3	28,276	0.01%
2018/04/25	4	46.68	44	46.03	47.60	-40	28,445	-0.14%
2018/04/24	40	48.51	14	49.55	46.25	26	29,126	0.09%
2018/04/23	10	50.17	27	50.06	48.80	-17	28,557	-0.06%
2018/04/20	75	49.09	45	48.99	48.70	30	28,578	0.10%
2018/04/19	24	48.39	45	47.86	49.10	-21	27,712	-0.08%
2018/04/18	2	44.50	1	44.50	44.65	1	26,756	0.00%
2018/04/17	1	45.35	4	45.65	44.05	-3	26,930	-0.01%
2018/04/16	10	45.73	8	45.86	45.50	2	27,170	0.01%
2018/04/13	39	46.39	33.7	46.27	45.65	5.3	27,575	0.02%
2018/04/12	10	44.74	2	44.90	44.90	8	27,359	0.03%
2018/04/11	10	45.84	5	45.46	45.05	5	28,225	0.02%
2018/04/10	12	44.71	17	44.97	44.60	-5	28,851	-0.02%
2018/04/09	10	43.80	0	0.00	43.80	10	29,531	0.03%
2018/04/03	8	43.73	2	43.83	44.25	6	29,498	0.02%
2018/04/02	7	43.58	21	43.18	43.05	-14	29,804	-0.05%
2018/03/31	7	43.68	20	43.75	44.00	-13	29,953	-0.04%
2018/03/30	24	45.14	2	45.75	44.70	22	30,304	0.07%
2018/03/29	26	47.08	10	46.23	45.50	16	30,876	0.05%
2018/03/28	0	0.00	3	45.80	45.80	-3	30,715	-0.01%
2018/03/27	2	47.05	14	46.81	47.15	-12	30,879	-0.04%
2018/03/26	6	45.58	2	45.40	45.75	4	31,408	0.01%
2018/03/23	6	45.26	2	45.50	45.00	4	31,596	0.01%
2018/03/22	21	48.08	12	48.15	47.05	9	31,550	0.03%
2018/03/21	19	47.42	9	47.19	47.00	10	31,458	0.03%
2018/03/20	17	47.18	38.1	47.05	47.25	-21.1	31,677	-0.07%
2018/03/19	20	48.49	29	48.84	47.65	-9	31,851	-0.03%
2018/03/16	19	47.63	14	48.31	47.20	5	31,592	0.02%
2018/03/15	4	46.90	16	46.83	47.00	-12	31,638	-0.04%
2018/03/14	11	47.05	26	47.46	46.90	-15	31,960	-0.05%
2018/03/13	23	48.30	18	48.40	48.55	5	32,804	0.02%
2018/03/12	37	47.88	18	47.92	47.75	19	33,151	0.06%
2018/03/09	34	45.34	30	46.03	47.50	4	33,111	0.01%
2018/03/08	20	43.19	102	43.12	43.20	-82	33,139	-0.25%	大賣/
2018/03/07	35	42.78	37.5	42.86	42.70	-2.5	33,542	-0.01%
2018/03/06	8	42.41	11	42.69	42.40	-3	33,993	-0.01%
2018/03/05	35	42.94	35	42.03	41.40	0	34,392	0.00%
2018/03/02	5	44.23	5	43.90	44.10	0	34,552	0.00%
2018/03/01	11	44.69	12	44.76	45.00	-1	35,135	0.00%
2018/02/27	15	45.73	5	45.78	45.30	10	35,753	0.03%
2018/02/26	8	45.73	9	45.53	45.50	-1	36,140	0.00%
2018/02/23	20	44.86	19	44.54	44.50	1	36,662	0.00%
2018/02/22	11	44.47	16	44.22	44.15	-5	38,036	-0.01%
2018/02/21	3	44.80	12	44.66	45.00	-9	39,623	-0.02%
2018/02/12	7	43.42	10	43.48	43.00	-3	39,949	-0.01%
2018/02/09	4	41.49	14	41.16	42.90	-10	40,294	-0.02%
2018/02/08	7	43.78	14	43.49	43.50	-7	40,591	-0.02%
2018/02/07	12	45.59	19	44.83	45.10	-7	40,855	-0.02%
2018/02/06	14	43.18	10	43.64	42.50	4	41,706	0.01%
2018/02/05	6	45.24	4	45.64	47.20	2	43,336	0.00%
2018/02/02	7	47.19	112	47.28	47.20	-105	44,680	-0.24%	大賣/鉅額交易
2018/02/01	9	48.64	8	48.23	48.00	1	46,364	0.00%
2018/01/31	17	47.29	6	46.99	48.00	11	47,867	0.02%
2018/01/30	10	50.11	3	48.80	48.60	7	48,603	0.01%
2018/01/29	21	49.83	79	49.81	49.85	-58	48,644	-0.12%
2018/01/26	29	49.68	42	49.69	49.00	-13	48,988	-0.03%
2018/01/25	38	51.09	12	51.49	49.50	26	48,892	0.05%
2018/01/24	28	52.70	18	52.28	52.30	10	48,813	0.02%
2018/01/23	27	53.55	52	52.83	52.40	-25	49,067	-0.05%
2018/01/22	15	50.36	34.2	51.72	53.60	-19.2	48,434	-0.04%
2018/01/19	47	48.49	16.1	48.37	48.75	30.9	49,111	0.06%
2018/01/18	57	48.37	55	48.56	47.90	2	49,222	0.00%
2018/01/17	23	47.15	17	47.26	46.90	6	49,485	0.01%
2018/01/16	18	47.94	82	48.06	47.05	-64	50,360	-0.13%
2018/01/15	16	46.98	17	46.24	47.00	-1	51,050	0.00%
2018/01/12	6	46.92	3	47.10	45.90	3	51,888	0.01%
2018/01/11	55	45.89	19	45.84	46.20	36	52,157	0.07%
2018/01/10	1	46.95	18	46.64	45.85	-17	52,303	-0.03%
2018/01/09	29	46.56	11	46.57	47.25	18	52,530	0.03%
2018/01/08	15	46.02	9	46.38	45.05	6	52,941	0.01%
2018/01/05	64	47.54	21	47.66	47.15	43	53,817	0.08%
2018/01/04	36	44.96	20	44.96	46.50	16	54,411	0.03%
2018/01/03	13	44.08	31	43.93	43.95	-18	53,809	-0.03%
2018/01/02	2	42.50	2	42.55	42.35	0	53,322	0.00%