合晶 (6182)-亞東券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
38.50
漲跌
▼0.10
漲幅
-0.26%
成交量
4,103張
產業
上櫃半導體類股
1522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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	2	38.45	1	38.50	38.50	1	2,530	0.04%
2024/06/25	0	0.00	46	38.56	38.60	-46	2,497	-1.84%
2024/06/24	3	37.80	0	0.00	37.80	3	2,428	0.12%
2024/06/21	8	37.27	3	37.60	37.55	5	2,430	0.21%
2024/06/20	23	37.74	7	38.25	37.45	16	2,429	0.66%
2024/06/19	0.1	37.90	7	38.49	38.10	-7	2,352	-0.30%
2024/06/18	6	37.65	6	37.70	37.70	0	2,348	0.00%
2024/06/17	3	37.70	0	0.00	37.80	3	2,418	0.12%
2024/06/13	1	37.90	3	38.05	37.95	-2	2,517	-0.08%
2024/06/11	0	0.00	1	38.20	38.20	-1	2,560	-0.04%
2024/06/07	0.1	38.20	0	0.00	38.20	0.1	2,605	0.00%
2024/06/06	35.1	37.86	2	37.75	37.75	33.1	2,632	1.26%
2024/06/05	6	38.65	0	0.00	38.55	6	2,718	0.22%
2024/06/04	16.1	38.88	0	0.00	38.70	16.1	3,056	0.53%
2024/06/03	6.1	38.90	6	39.20	38.95	0.1	3,076	0.00%
2024/05/31	1	39.00	0	0.00	39.10	1	3,080	0.03%
2024/05/27	0	0.00	1	39.85	39.65	-1	3,013	-0.03%
2024/05/24	1	40.25	0	0.00	40.20	1	3,012	0.03%
2024/05/23	11	40.35	11	40.02	39.90	0	3,033	0.00%
2024/05/22	5	39.88	2	40.25	40.40	3	3,022	0.10%
2024/05/21	0	0.00	3	39.95	39.80	-3	2,998	-0.10%
2024/05/17	2	39.95	16	40.16	40.35	-14	2,984	-0.47%
2024/05/16	0	0.00	1	39.60	39.55	-1	2,952	-0.03%
2024/05/15	2	39.68	0	39.70	39.55	2	2,960	0.07%
2024/05/14	6	39.80	0	0.00	39.65	6	2,977	0.20%
2024/05/13	2	40.10	0	0.00	40.05	2	2,976	0.07%
2024/05/10	9	39.85	14	39.77	39.95	-5	2,954	-0.17%
2024/05/09	3	39.10	8	39.21	39.30	-5	2,923	-0.17%
2024/05/08	7	38.54	6	38.90	38.80	1	2,934	0.03%
2024/05/07	0.2	39.00	0	38.98	39.20	0.2	2,925	0.01%
2024/05/06	0.3	38.90	0	0.00	39.00	0.3	2,927	0.01%
2024/05/02	6	39.05	8	39.15	39.20	-2	2,949	-0.07%
2024/04/30	1	39.65	1	39.65	39.50	0	2,935	0.00%
2024/04/29	7.1	39.25	10	39.40	39.50	-3	2,941	-0.10%
2024/04/26	6	39.15	6	39.20	39.20	0	2,937	0.00%
2024/04/25	0	39.15	8	39.23	39.20	-8	2,940	-0.27%
2024/04/24	6.1	38.90	0	0.00	39.00	6.1	2,969	0.20%
2024/04/23	7	38.62	6	38.55	38.55	1	3,016	0.03%
2024/04/22	0	0.00	6	39.30	38.95	-6	3,017	-0.20%
2024/04/19	3	38.90	0	39.45	38.85	3	3,009	0.10%
2024/04/18	0	0.00	2	39.80	39.70	-2	2,977	-0.07%
2024/04/17	3	39.77	7	39.98	39.75	-4	2,966	-0.13%
2024/04/16	3	39.22	3	38.90	38.90	0	2,945	0.00%
2024/04/15	1	39.70	0	0.00	40.10	1	2,945	0.03%
2024/04/12	0	39.51	0	0.00	39.45	0	2,947	0.00%
2024/04/11	10	39.77	0	0.00	39.55	10	2,967	0.34%
2024/04/09	0	0.00	2	40.10	39.90	-2	3,025	-0.07%
2024/04/03	4	39.69	0	0.00	39.95	4	3,069	0.13%
2024/04/02	0	0.00	1	39.60	40.15	-1	3,112	-0.03%
2024/04/01	2	40.00	7	40.04	39.90	-5	3,203	-0.16%
2024/03/29	0	38.91	0	0.00	39.00	0	3,209	0.00%
2024/03/28	0	38.95	0	0.00	38.80	0	3,278	0.00%
2024/03/27	0	38.80	0	0.00	39.00	0	3,324	0.00%
2024/03/26	2	38.80	0	0.00	38.75	2	3,388	0.06%
2024/03/25	10.1	39.49	0	0.00	39.10	10.1	3,432	0.29%
2024/03/22	5	39.75	5.1	39.95	39.70	-0.1	3,537	0.00%
2024/03/21	7	40.09	5	40.00	40.00	2	3,678	0.05%
2024/03/20	5	40.31	3	40.53	40.15	2	3,999	0.05%
2024/03/19	5.1	39.94	6	40.00	39.60	-0.9	4,036	-0.02%
2024/03/18	4	38.81	1	39.15	38.80	3	4,353	0.07%
2024/03/15	5	39.95	5	39.70	39.70	0	4,579	0.00%
2024/03/14	5.1	40.45	5	40.20	40.20	0.1	4,547	0.00%
2024/03/13	5	41.30	5	41.95	40.70	0	4,537	0.00%
2024/03/12	6.3	41.30	0	0.00	41.20	6.3	4,493	0.14%
2024/03/11	2	42.15	12	42.00	41.60	-10	4,453	-0.22%
2024/03/08	14	42.43	19	42.53	42.35	-5	4,322	-0.12%
2024/03/07	3	40.05	8	40.23	39.95	-5	3,985	-0.13%
2024/03/06	6	39.89	0	0.00	39.85	6	3,958	0.15%
2024/03/05	1	40.35	3	40.35	40.10	-2	3,980	-0.05%
2024/03/04	0	40.25	0	0.00	40.10	0	3,992	0.00%
2024/03/01	9	39.95	0	0.00	39.90	9	4,022	0.22%
2024/02/29	3	39.92	0	0.00	39.80	3	4,017	0.07%
2024/02/27	1	39.90	0	0.00	39.90	1	4,006	0.02%
2024/02/26	5	40.90	1	40.70	40.40	4	3,992	0.10%
2024/02/23	0.1	41.11	0	0.00	41.00	0.1	3,963	0.00%
2024/02/22	0	41.63	5	41.65	41.20	-5	3,963	-0.13%
2024/02/21	1	41.30	0	0.00	41.20	1	3,965	0.03%
2024/02/20	0	41.73	3	41.58	41.30	-3	3,960	-0.08%
2024/02/16	1	41.05	0	0.00	41.40	1	3,966	0.03%
2024/02/15	5	40.65	5	41.00	41.20	0	3,965	0.00%
2024/02/05	4	40.73	0	0.00	40.70	4	3,961	0.10%
2024/02/02	0.5	41.00	0	0.00	41.00	0.5	3,969	0.01%
2024/02/01	2	40.75	1	40.75	41.00	1	4,014	0.02%
2024/01/31	1	41.40	1	41.30	41.25	0	4,029	0.00%
2024/01/30	0.4	40.82	0	0.00	40.55	0.4	4,055	0.01%
2024/01/29	6	41.29	0	0.00	41.30	6	4,119	0.15%
2024/01/26	5	41.40	5	41.35	41.35	0	4,131	0.00%
2024/01/25	5	41.85	5	41.50	41.50	0	4,137	0.00%
2024/01/23	0	42.45	0	0.00	42.30	0	4,234	0.00%
2024/01/22	0	0.00	1	42.55	42.55	-1	4,248	-0.02%
2024/01/19	5	42.20	0	0.00	42.15	5	4,291	0.12%
2024/01/16	0	0.00	1	43.35	43.35	-1	4,309	-0.02%
2024/01/15	0	0.00	1	43.45	43.15	-1	4,308	-0.02%
2024/01/12	5	42.58	6	42.78	42.75	-1	4,315	-0.02%
2024/01/11	0	0.00	20	42.83	42.80	-20	4,325	-0.46%
2024/01/10	5	42.60	5	42.35	42.35	0	4,351	0.00%
2024/01/09	5	42.90	5	43.05	43.05	0	4,338	0.00%
2024/01/08	1	43.65	5	43.60	43.55	-4	4,326	-0.09%
2024/01/05	1	43.30	0	0.00	43.05	1	4,347	0.02%
2024/01/04	2	43.50	0	0.00	43.25	2	4,341	0.05%
2024/01/03	1	43.05	0	0.00	43.20	1	4,318	0.02%
2024/01/02	8.4	43.23	0	0.00	43.05	8.4	4,297	0.19%
2023/12/29	10	43.28	5	43.30	43.30	5	4,298	0.12%
2023/12/28	7	43.70	1	43.55	43.55	6	4,277	0.14%
2023/12/27	18	44.14	1	44.65	43.95	17	4,250	0.40%
2023/12/26	5	44.05	0	44.10	44.15	5	4,172	0.12%
2023/12/25	1	43.55	0	0.00	43.75	1	4,130	0.02%
2023/12/22	5	44.05	0	0.00	44.10	5	4,096	0.12%
2023/12/21	0	0.00	5	44.17	44.05	-5	4,051	-0.12%
2023/12/20	1	45.00	1	44.80	44.65	0	3,989	0.00%
2023/12/19	0	0.00	16	45.04	45.00	-16	3,943	-0.41%
2023/12/18	4	46.31	0	48.01	46.05	4	3,839	0.10%
2023/12/15	1	47.85	36	48.91	48.05	-35	3,768	-0.93%
2023/12/14	24	46.51	9.1	46.95	47.40	14.9	3,495	0.43%
2023/12/13	5	48.38	1	48.45	46.45	4	3,474	0.12%
2023/12/12	6	46.43	15	47.28	47.60	-9	3,179	-0.28%
2023/12/11	2	44.38	0	0.00	44.20	2	2,933	0.07%
2023/12/08	1	44.30	0	0.00	44.50	1	2,993	0.03%
2023/12/07	0	0.00	1	43.80	43.80	-1	3,090	-0.03%
2023/12/05	1	44.60	0	0.00	44.45	1	3,194	0.03%
2023/12/04	4	45.31	0	0.00	45.00	4	3,281	0.12%
2023/12/01	0.3	45.00	0	0.00	45.10	0.3	3,339	0.01%
2023/11/29	0	0.00	1	45.00	45.20	-1	3,346	-0.03%
2023/11/28	0	0.00	2	44.53	44.85	-2	3,332	-0.06%
2023/11/24	1	43.85	0	0.00	43.85	1	3,305	0.03%
2023/11/21	1.4	44.07	1	44.05	43.60	0.4	3,334	0.01%
2023/11/16	0	0.00	1	43.70	43.80	-1	3,373	-0.03%
2023/11/14	1	42.75	0	0.00	42.65	1	3,404	0.03%
2023/11/10	1.3	42.31	0	0.00	42.90	1.3	3,449	0.04%
2023/11/09	1	42.40	0	0.00	42.40	1	3,456	0.03%
2023/11/07	1	43.00	0	0.00	43.00	1	3,444	0.03%
2023/11/06	3.3	43.67	4	43.19	43.50	-0.7	3,448	-0.02%
2023/11/01	0	0.00	2	43.93	44.60	-2	3,501	-0.06%
2023/10/31	1	44.05	1	43.65	43.60	0	3,473	0.00%
2023/10/27	1	46.60	2	46.65	45.80	-1	3,464	-0.03%
2023/10/26	0	0.00	1	45.70	45.45	-1	3,495	-0.03%
2023/10/24	1	46.70	0	0.00	46.70	1	3,475	0.03%
2023/10/18	0	0.00	1	46.25	45.90	-1	3,621	-0.03%
2023/10/13	1	46.40	2	46.65	46.50	-1	3,861	-0.03%
2023/10/12	2	44.85	3	44.85	45.85	-1	3,963	-0.03%
2023/10/11	1	45.05	0	0.00	45.05	1	4,050	0.02%
2023/10/06	0	0.00	2	46.08	45.95	-2	4,134	-0.05%
2023/10/05	0	0.00	1	46.00	46.00	-1	4,280	-0.02%
2023/10/04	1	44.70	2	44.65	44.95	-1	4,411	-0.02%
2023/10/03	1	45.15	1	44.95	45.00	0	4,457	0.00%
2023/10/02	0	0.00	1	44.65	45.00	-1	4,520	-0.02%
2023/09/28	0	44.05	2	43.95	44.00	-2	4,614	-0.04%
2023/09/27	1	44.05	0	0.00	44.00	1	4,641	0.02%
2023/09/25	0	45.00	0	0.00	44.95	0	4,702	0.00%
2023/09/22	2	44.55	4	44.15	45.20	-2	4,714	-0.04%
2023/09/21	2	45.03	0	0.00	44.85	2	4,742	0.04%
2023/09/20	2	45.48	2	45.28	44.90	0	4,817	0.00%
2023/09/19	2	46.05	5	46.15	45.70	-3	4,900	-0.06%
2023/09/18	0	0.00	2	46.75	46.70	-2	4,853	-0.04%
2023/09/15	0	0.00	1	46.75	46.50	-1	4,802	-0.02%
2023/09/14	1	46.15	1	46.20	46.00	0	4,750	0.00%
2023/09/13	1	45.80	2	46.13	45.90	-1	4,749	-0.02%
2023/09/12	4	45.50	2	45.58	45.65	2	4,776	0.04%
2023/09/11	1	45.05	10	44.95	44.40	-9	4,792	-0.19%
2023/09/08	7	44.81	1	45.25	44.85	6	5,009	0.12%
2023/09/07	0	0.00	1.2	45.03	44.85	-1.2	4,970	-0.02%
2023/09/05	1	43.55	0	0.00	43.55	1	4,848	0.02%
2023/09/04	1	43.00	0	43.10	43.20	1	4,859	0.02%
2023/08/31	1	42.70	0	0.00	42.60	1	4,871	0.02%
2023/08/30	0	0.00	1	42.45	42.45	-1	4,885	-0.02%
2023/08/22	0	0.00	2	41.55	41.65	-2	4,921	-0.04%
2023/08/21	0	0.00	1	41.10	41.10	-1	4,900	-0.02%
2023/08/18	1	40.90	0	0.00	41.25	1	4,893	0.02%
2023/08/17	1	40.80	2	40.65	40.80	-1	4,877	-0.02%
2023/08/16	2	38.85	5	39.71	39.90	-3	4,857	-0.06%
2023/08/15	4	39.04	3	39.32	39.25	1	4,833	0.02%
2023/08/14	7	38.94	8	39.34	39.25	-1	4,827	-0.02%
2023/08/11	0	0.00	6	39.98	39.95	-6	4,795	-0.13%
2023/08/10	7	40.02	6	40.00	40.00	1	4,773	0.02%
2023/08/09	25	40.72	25	40.45	40.45	0	4,724	0.00%
2023/08/08	12	41.66	15	41.57	41.50	-3	4,637	-0.06%
2023/08/07	4	42.16	9	42.35	42.30	-5	4,601	-0.11%
2023/08/04	1	42.15	1	42.85	42.70	0	4,583	0.00%
2023/08/02	16	42.29	8	42.15	42.45	8	4,603	0.17%
2023/08/01	2	42.55	6	42.84	43.05	-4	4,540	-0.09%
2023/07/31	13	42.72	14	42.53	42.50	-1	4,534	-0.02%
2023/07/28	5	43.45	1	43.50	43.50	4	4,463	0.09%
2023/07/26	1	42.80	0	0.00	42.75	1	4,454	0.02%
2023/07/25	1	43.55	2	43.78	43.55	-1	4,430	-0.02%
2023/07/24	1	43.35	10	43.00	43.05	-9	4,423	-0.20%
2023/07/21	2.6	44.48	2	44.50	44.40	0.6	4,421	0.01%
2023/07/20	0	0.00	0.5	45.90	45.60	-0.5	4,426	-0.01%
2023/07/19	4	45.86	20	46.45	45.60	-16	4,456	-0.36%
2023/07/18	0	0.00	26	48.58	48.60	-26	4,399	-0.59%
2023/07/17	21	48.74	7	48.92	48.90	14	4,293	0.33%
2023/07/14	2	48.05	15	47.35	48.45	-13	4,239	-0.31%
2023/07/13	6	47.88	1	48.30	47.35	5	4,166	0.12%
2023/07/12	11	48.13	12	48.05	48.10	-1	4,123	-0.02%
2023/07/11	1	47.90	2	48.00	47.80	-1	4,014	-0.02%
2023/07/10	4	47.15	4	47.39	47.30	0	3,981	0.00%
2023/07/06	7	47.59	24	47.68	47.75	-17	3,922	-0.43%
2023/07/05	0	0.00	3	47.20	47.35	-3	3,870	-0.08%
2023/07/04	1	46.75	0	0.00	46.75	1	3,838	0.03%
2023/07/03	20	47.23	4	47.46	47.30	16	3,841	0.42%
2023/06/30	3	47.12	2	47.20	47.30	1	3,822	0.03%
2023/06/29	0	0.00	6	47.08	46.95	-6	3,842	-0.16%
2023/06/28	1	47.15	1	47.15	47.20	0	3,834	0.00%
2023/06/27	3	46.83	3	47.13	46.60	0	3,836	0.00%
2023/06/26	2	46.30	0	0.00	46.15	2	3,751	0.05%
2023/06/21	5	46.10	0	0.00	46.15	5	3,831	0.13%
2023/06/20	5	45.95	2	45.95	45.95	3	3,980	0.08%
2023/06/19	4	46.33	3	46.50	46.25	1	4,117	0.02%
2023/06/16	12	46.18	11	46.45	46.65	1	4,269	0.02%
2023/06/15	4	46.29	1	46.40	46.40	3	4,270	0.07%
2023/06/14	49	46.13	9	46.29	46.30	40	4,244	0.94%
2023/06/13	2	44.60	0	0.00	44.50	2	4,099	0.05%
2023/06/12	3	43.80	8	44.25	43.85	-5	4,195	-0.12%
2023/06/09	5	43.65	0	0.00	43.90	5	4,224	0.12%
2023/06/08	4	44.68	2	44.15	44.05	2	4,254	0.05%
2023/06/07	6	45.08	5	44.85	45.20	1	4,335	0.02%
2023/06/06	0	0.00	1	44.75	45.20	-1	4,371	-0.02%
2023/06/05	2	45.10	4	45.34	45.40	-2	4,430	-0.05%
2023/06/02	0	0.00	4	45.20	44.75	-4	4,433	-0.09%
2023/06/01	4	44.56	0	0.00	44.65	4	4,454	0.09%
2023/05/31	1	44.80	1	45.10	44.95	0	4,466	0.00%
2023/05/30	1	44.95	1	44.90	44.95	0	4,461	0.00%
2023/05/26	0	0.00	1	44.40	44.05	-1	4,455	-0.02%
2023/05/24	3	43.98	2	43.90	44.00	1	4,492	0.02%
2023/05/23	1	44.20	1	44.25	44.10	0	4,510	0.00%
2023/05/19	1	43.50	2	43.48	43.20	-1	4,523	-0.02%
2023/05/17	1	42.85	0	0.00	43.00	1	4,643	0.02%
2023/05/15	0.1	42.40	0	0.00	42.25	0.1	4,660	0.00%
2023/05/11	0	0.00	1	42.30	42.05	-1	4,834	-0.02%
2023/05/10	1	42.60	0	0.00	42.60	1	4,903	0.02%
2023/05/04	1	43.95	0	0.00	43.95	1	5,109	0.02%
2023/05/03	2	44.05	0	0.00	44.10	2	5,198	0.04%
2023/05/02	3	43.98	0	0.00	44.00	3	5,268	0.06%
2023/04/27	0	0.00	10	42.98	43.20	-10	5,360	-0.19%
2023/04/26	10	42.39	0	0.00	42.50	10	5,334	0.19%
2023/04/20	1	45.35	1	45.75	45.15	0	5,273	0.00%
2023/04/19	1	45.25	3	45.65	45.25	-2	5,337	-0.04%
2023/04/18	1	46.25	2	46.38	46.15	-1	5,261	-0.02%
2023/04/17	0	46.42	8	46.19	46.15	-8	5,238	-0.15%
2023/04/14	2	46.70	0	0.00	46.70	2	5,182	0.04%
2023/04/13	1	47.25	0	0.00	46.85	1	5,147	0.02%
2023/04/10	3	48.55	5	48.59	48.65	-2	4,980	-0.04%
2023/03/31	2	48.70	2	49.05	48.50	0	4,867	0.00%
2023/03/30	2	48.70	2	48.63	48.65	0	4,837	0.00%
2023/03/29	0	0.00	8	48.00	48.00	-8	4,819	-0.17%
2023/03/27	2	48.80	1	49.15	48.90	1	4,706	0.02%
2023/03/24	3	49.28	8	49.42	49.35	-5	4,633	-0.11%
2023/03/23	4	49.35	3	49.02	49.55	1	4,531	0.02%
2023/03/22	3	48.52	8	48.44	48.90	-5	4,355	-0.11%
2023/03/21	5	47.78	8.6	48.04	47.70	-3.6	4,191	-0.09%
2023/03/20	1	47.30	12	46.98	47.20	-11	4,007	-0.27%
2023/03/17	15	46.82	3	47.05	46.20	12	3,945	0.30%
2023/03/16	0	0.00	7	46.45	46.45	-7	3,860	-0.18%
2023/03/15	6	45.94	22	46.13	45.95	-16	3,782	-0.42%
2023/03/14	0	0.00	6.1	45.24	44.90	-6.1	3,738	-0.16%
2023/03/13	9	44.83	0	0.00	44.75	9	3,733	0.24%
2023/03/10	2	45.53	4	46.45	45.40	-2	3,731	-0.05%
2023/03/09	7	46.51	1	46.20	46.20	6	3,782	0.16%
2023/03/08	6	46.95	5	46.65	46.90	1	3,772	0.03%
2023/03/07	0	46.30	3	46.20	46.10	-3	3,742	-0.08%
2023/03/06	8	45.61	14	45.98	46.05	-6	3,738	-0.16%
2023/03/03	1	44.85	3	45.03	45.00	-2	3,738	-0.05%
2023/03/02	1	45.05	0	0.00	44.75	1	3,832	0.03%
2023/03/01	2	44.50	2	45.05	45.10	0	3,897	0.00%
2023/02/24	4	45.00	0	0.00	44.90	4	3,889	0.10%
2023/02/23	7	45.32	2	45.30	45.35	5	3,899	0.13%
2023/02/22	2	44.85	2	44.85	45.15	0	3,948	0.00%
2023/02/21	14	46.26	1	46.60	45.85	13	3,949	0.33%
2023/02/20	6	46.30	1	46.40	46.35	5	4,028	0.12%
2023/02/17	1	46.05	2	46.23	46.25	-1	4,126	-0.02%
2023/02/16	6	46.45	7	46.10	46.45	-1	4,165	-0.02%
2023/02/15	3	44.65	5	44.90	45.05	-2	4,284	-0.05%
2023/02/14	8	45.33	0	0.00	45.05	8	4,354	0.18%
2023/02/13	0	0.00	5	45.25	45.15	-5	4,433	-0.11%
2023/02/10	2	45.93	6	46.98	45.70	-4	4,528	-0.09%
2023/02/09	2	46.65	5	46.61	46.65	-3	4,594	-0.07%
2023/02/08	3	46.42	2	46.68	46.15	1	4,578	0.02%
2023/02/07	1	46.05	1.1	45.42	46.20	-0.1	4,562	0.00%
2023/02/06	0	0.00	0.1	44.85	44.70	-0.1	4,616	0.00%
2023/02/03	2	45.63	0	0.00	45.55	2	4,610	0.04%
2023/02/02	4	46.09	8	46.16	46.10	-4	4,610	-0.09%
2023/02/01	6	45.31	10	45.45	45.50	-4	4,585	-0.09%
2023/01/31	1	45.00	1	44.95	44.85	0	4,618	0.00%
2023/01/30	5	43.22	6	44.18	44.50	-1	4,570	-0.02%
2023/01/17	1	42.25	0	0.00	42.10	1	4,472	0.02%
2023/01/13	4	42.48	3	41.92	41.80	1	4,593	0.02%
2023/01/12	0	42.75	0	0.00	42.55	0	4,600	0.00%
2023/01/11	10	43.49	8	43.55	43.40	2	4,613	0.04%
2023/01/10	9	43.68	8	43.88	43.90	1	4,666	0.02%
2023/01/09	3	44.23	1	44.25	44.25	2	4,683	0.04%
2023/01/06	1	42.40	0	0.00	42.50	1	4,652	0.02%
2023/01/05	0	0.00	1	42.15	41.65	-1	4,758	-0.02%
2023/01/03	0	0.00	2	41.45	41.45	-2	4,896	-0.04%
2022/12/30	4	41.74	3	40.90	40.80	1	4,942	0.02%
2022/12/27	1	42.15	1	42.45	42.15	0	5,257	0.00%
2022/12/26	1	41.80	3	42.00	41.80	-2	5,361	-0.04%
2022/12/22	1	42.30	1	42.50	41.95	0	5,563	0.00%
2022/12/21	0	0.00	2	42.50	41.65	-2	5,752	-0.03%
2022/12/20	0	0.00	1	42.00	41.85	-1	6,069	-0.02%
2022/12/16	1	43.85	0	0.00	43.65	1	6,368	0.02%
2022/12/15	1	44.70	1	44.65	44.60	0	6,395	0.00%
2022/12/14	1	44.70	0	0.00	44.80	1	6,467	0.02%
2022/12/13	3	43.88	1	43.85	43.85	2	6,483	0.03%
2022/12/12	1	43.80	4	43.75	43.75	-3	6,505	-0.05%
2022/12/09	1	44.95	0	0.00	44.25	1	6,550	0.02%
2022/12/08	1	44.80	1	44.65	44.85	0	6,563	0.00%
2022/12/07	12	44.91	1	44.75	44.75	11	6,595	0.17%
2022/12/06	11	46.40	1	46.70	46.00	10	6,609	0.15%
2022/12/05	2	48.05	1	48.00	47.70	1	6,613	0.02%
2022/12/02	7	47.71	0	0.00	47.60	7	6,622	0.11%
2022/12/01	9	47.29	28	47.54	47.70	-19	6,644	-0.29%
2022/11/30	3	45.78	6	45.54	45.95	-3	6,594	-0.05%
2022/11/29	1	45.20	2	44.88	45.20	-1	6,728	-0.01%
2022/11/28	2	45.55	3	45.82	45.55	-1	6,740	-0.01%
2022/11/25	3	46.15	2	46.43	45.90	1	6,802	0.01%
2022/11/24	4	46.33	16	45.92	46.50	-12	6,820	-0.18%
2022/11/23	23	45.58	1	45.65	45.20	22	6,795	0.32%
2022/11/22	3	45.75	1	45.80	45.65	2	6,842	0.03%
2022/11/21	1	46.05	1	46.20	45.85	0	7,128	0.00%
2022/11/18	9	46.07	20	45.91	45.65	-11	7,432	-0.15%
2022/11/17	12	45.78	2	45.95	46.20	10	7,423	0.13%
2022/11/16	7	45.91	6	45.91	46.10	1	7,464	0.01%
2022/11/15	1	46.00	3.1	45.48	46.00	-2.1	7,430	-0.03%
2022/11/11	1	45.05	13	45.78	44.75	-12	7,530	-0.16%
2022/11/10	2	43.58	7	43.76	43.80	-5	7,430	-0.07%
2022/11/09	1	42.65	3	42.88	43.00	-2	7,527	-0.03%
2022/11/08	5	42.66	3	42.53	42.25	2	7,570	0.03%
2022/11/07	1	42.35	2	42.05	42.35	-1	7,805	-0.01%
2022/11/04	0	0.00	15	41.63	42.20	-15	8,032	-0.19%
2022/11/03	3	40.98	3	41.20	41.40	0	8,027	0.00%
2022/11/02	0	0.00	2	40.93	41.00	-2	8,098	-0.02%
2022/11/01	11	40.37	1	40.45	40.20	10	8,034	0.12%
2022/10/31	0	0.00	4	39.79	39.90	-4	8,129	-0.05%
2022/10/28	7	39.13	1.4	39.11	39.05	5.6	8,131	0.07%
2022/10/27	2.4	39.48	16	39.42	39.95	-13.6	8,121	-0.17%
2022/10/26	27	37.90	13	37.62	37.60	14	8,063	0.17%
2022/10/25	2	38.73	1	38.40	38.30	1	8,072	0.01%
2022/10/24	7	39.69	54	39.65	38.95	-47	8,111	-0.58%
2022/10/21	0	0.00	1	38.80	39.05	-1	8,078	-0.01%
2022/10/20	3	38.68	6	39.20	38.70	-3	8,089	-0.04%
2022/10/19	8	39.67	10	39.13	39.00	-2	8,105	-0.02%
2022/10/18	6	39.34	0	0.00	39.55	6	8,090	0.07%
2022/10/17	0	0.00	3	39.25	39.80	-3	8,162	-0.04%
2022/10/14	0	0.00	13	38.54	38.95	-13	8,231	-0.16%
2022/10/13	14	37.36	0	0.00	36.40	14	8,282	0.17%
2022/10/12	1	38.65	9	38.71	38.70	-8	8,242	-0.10%
2022/10/11	2	38.30	4	38.45	38.40	-2	8,291	-0.02%
2022/10/07	2	40.45	1	40.60	40.60	1	8,336	0.01%
2022/10/05	0	0.00	6.3	41.45	40.80	-6.3	8,345	-0.08%
2022/10/04	5	39.70	0	0.00	39.90	5	8,311	0.06%
2022/10/03	8	38.76	0	0.00	38.60	8	8,391	0.10%
2022/09/30	2	38.00	1	39.45	39.45	1	8,407	0.01%
2022/09/29	7	38.61	113	38.60	38.30	-106	8,428	-1.26%	大賣/鉅額交易
2022/09/28	6	38.59	2	38.38	37.90	4	8,439	0.05%
2022/09/27	8	38.66	18	38.61	40.30	-10	8,331	-0.12%
2022/09/26	9	40.49	2	41.40	40.15	7	8,083	0.09%
2022/09/23	2	45.88	1	44.60	44.60	1	7,976	0.01%
2022/09/22	10	44.50	1	45.60	45.80	9	7,992	0.11%
2022/09/21	5	45.37	1	46.00	45.35	4	7,978	0.05%
2022/09/20	3	47.03	1	46.60	46.60	2	7,971	0.03%
2022/09/19	2	46.90	6	46.86	46.80	-4	8,015	-0.05%
2022/09/16	11	48.18	0	0.00	47.25	11	8,045	0.14%
2022/09/15	0	0.00	10	49.20	48.25	-10	8,114	-0.12%
2022/09/14	6	48.13	4	47.70	48.80	2	8,186	0.02%
2022/09/13	5	49.18	12	48.93	48.90	-7	8,228	-0.09%
2022/09/12	4	49.30	3	49.32	49.30	1	8,309	0.01%
2022/09/08	21	47.69	2	47.68	48.00	19	8,404	0.23%
2022/09/06	2	47.25	4	47.63	47.30	-2	8,494	-0.02%
2022/09/05	19	49.13	15	48.61	48.50	4	8,483	0.05%
2022/09/02	1	51.20	1	51.90	51.00	0	8,479	0.00%
2022/09/01	4	51.30	0	0.00	51.10	4	8,484	0.05%
2022/08/31	37	51.91	4	52.00	52.20	33	8,464	0.39%
2022/08/30	12.1	51.99	21	51.40	52.00	-8.9	8,477	-0.10%
2022/08/29	2	50.50	4.1	50.82	50.70	-2.1	8,441	-0.02%
2022/08/26	11	53.50	4	53.93	52.70	7	8,393	0.08%
2022/08/25	21.1	53.32	14	53.09	53.60	7.1	8,176	0.09%
2022/08/24	1	51.10	8	50.86	50.30	-7	7,970	-0.09%
2022/08/23	5	50.38	2	50.30	50.70	3	8,204	0.04%
2022/08/22	2	51.00	2	51.20	50.80	0	8,484	0.00%
2022/08/19	1	51.90	2	52.10	51.60	-1	8,626	-0.01%
2022/08/18	1	50.30	8	51.21	51.50	-7	8,886	-0.08%
2022/08/17	0	0.00	6	50.98	50.90	-6	8,984	-0.07%
2022/08/16	6	51.03	25	51.63	51.00	-19	9,064	-0.21%
2022/08/15	6	50.19	6	50.13	50.20	0	8,954	0.00%
2022/08/12	13	50.35	10	50.40	50.30	3	8,964	0.03%
2022/08/11	6	49.58	5	49.30	49.60	1	8,792	0.01%
2022/08/10	0	0.00	1	47.60	47.60	-1	8,698	-0.01%
2022/08/09	3	47.12	10	47.33	47.10	-7	8,845	-0.08%
2022/08/05	2	46.35	2	45.88	46.50	0	9,800	0.00%
2022/08/04	4	44.64	4	44.38	45.30	0	9,801	0.00%
2022/08/03	1	45.05	1	45.35	45.10	0	9,954	0.00%
2022/08/02	8	45.49	0	0.00	45.45	8	10,187	0.08%
2022/08/01	2	47.13	3	47.18	47.15	-1	10,426	-0.01%
2022/07/29	2	47.65	3	47.82	47.75	-1	10,543	-0.01%
2022/07/28	2	47.25	2	47.60	47.00	0	10,780	0.00%
2022/07/27	2	46.68	1	45.85	47.15	1	10,957	0.01%
2022/07/26	8	46.48	17	46.21	45.90	-9	10,981	-0.08%
2022/07/25	0	0.00	3	47.65	47.55	-3	11,009	-0.03%
2022/07/22	5	48.43	3	48.62	48.10	2	11,136	0.02%
2022/07/21	2	48.00	43	48.65	48.95	-41	11,207	-0.37%
2022/07/20	3	47.78	1	47.55	47.25	2	11,225	0.02%
2022/07/19	2	46.35	1	46.60	46.55	1	11,345	0.01%
2022/07/18	15	47.70	4	48.09	48.20	11	11,402	0.10%
2022/07/15	7	46.94	24	47.25	47.55	-17	11,364	-0.15%
2022/07/12	20	45.00	12	44.15	44.00	8	11,600	0.07%
2022/07/11	3	46.78	8	47.24	47.30	-5	11,749	-0.04%
2022/07/08	13	46.08	11	46.38	46.40	2	11,789	0.02%
2022/07/06	0	0.00	69	45.19	43.30	-69	12,100	-0.57%
2022/07/05	2	44.65	4	45.55	46.00	-2	12,371	-0.02%
2022/07/01	17	47.43	13	46.86	45.05	4	12,365	0.03%
2022/06/30	15	48.85	1	48.10	48.05	14	12,273	0.11%
2022/06/29	1	50.00	12	50.14	50.50	-11	12,324	-0.09%
2022/06/28	4	50.75	1	50.90	51.00	3	12,440	0.02%
2022/06/27	8	52.06	7.3	51.99	52.40	0.7	12,592	0.01%
2022/06/24	2	49.98	3	50.70	50.50	-1	12,776	-0.01%
2022/06/23	14	49.76	15	50.15	49.95	-1	13,229	-0.01%
2022/06/22	4.1	50.77	0	0.00	50.20	4.1	14,000	0.03%
2022/06/21	3	50.77	4.1	52.08	52.40	-1.1	14,530	-0.01%
2022/06/20	0	0.00	1	50.60	50.20	-1	14,839	-0.01%
2022/06/17	14	52.71	11	52.60	52.60	3	14,885	0.02%
2022/06/16	6.1	55.80	1	58.10	54.60	5.1	14,888	0.03%
2022/06/15	0	58.30	0	0.00	57.00	0	14,993	0.00%
2022/06/14	8	57.06	4	57.78	58.40	4	15,309	0.03%
2022/06/13	22	57.49	27	58.53	57.70	-5	15,378	-0.03%
2022/06/10	2	60.35	29	60.48	60.50	-27	15,371	-0.18%
2022/06/09	4	61.10	2	61.30	61.00	2	15,626	0.01%
2022/06/08	11	62.00	2	62.00	60.80	9	15,664	0.06%
2022/06/07	2	60.90	43	60.92	61.30	-41	15,905	-0.26%
2022/06/06	3	61.00	1	61.10	61.00	2	16,035	0.01%
2022/06/02	3	61.77	6	61.85	61.60	-3	16,288	-0.02%
2022/06/01	57	61.68	2	61.75	61.60	55	16,483	0.33%
2022/05/31	81	62.89	17	62.92	62.30	64	16,488	0.39%
2022/05/30	3	62.33	28	62.41	62.00	-25	16,441	-0.15%
2022/05/27	29	60.99	3	61.17	60.70	26	16,268	0.16%
2022/05/26	11.1	60.54	19	60.83	60.00	-7.9	16,175	-0.05%
2022/05/25	18	58.83	13	59.58	59.80	5	15,883	0.03%
2022/05/24	16	58.29	26.2	58.55	57.50	-10.2	15,892	-0.06%
2022/05/23	6	59.60	0	0.00	59.40	6	15,785	0.04%
2022/05/20	4	59.05	11	59.64	59.60	-7	15,830	-0.04%
2022/05/19	22	57.86	11	58.23	59.60	11	15,801	0.07%
2022/05/18	236	59.49	20	59.31	59.30	216	15,781	1.37%	大買/鉅額交易
2022/05/17	2	58.45	2	59.20	60.10	0	15,738	0.00%
2022/05/16	23	60.73	13	59.77	58.60	10	15,715	0.06%
2022/05/13	15	59.25	30	58.88	59.70	-15	15,340	-0.10%
2022/05/12	12	55.77	13	55.48	55.50	-1	15,166	-0.01%
2022/05/11	8.2	57.02	6	57.27	56.90	2.2	15,825	0.01%
2022/05/10	10	55.07	11	56.12	58.00	-1	16,239	-0.01%
2022/05/09	12.2	56.65	20	56.84	56.60	-7.8	16,322	-0.05%
2022/05/06	17	55.19	14	55.53	55.50	3	16,342	0.02%
2022/05/05	19	57.27	35	57.31	57.80	-16	16,717	-0.10%
2022/05/04	45	55.77	35	55.62	55.60	10	16,714	0.06%
2022/05/03	1	54.50	5	55.34	55.50	-4	16,822	-0.02%
2022/04/29	7	55.00	6	54.92	54.30	1	17,101	0.01%
2022/04/28	9	54.16	8	54.60	54.70	1	17,318	0.01%
2022/04/27	14	51.63	10	52.65	53.80	4	17,354	0.02%
2022/04/26	4	55.28	7	55.03	54.70	-3	17,287	-0.02%
2022/04/25	12	54.91	17	54.61	54.20	-5	17,357	-0.03%
2022/04/22	19	58.47	17	58.07	57.90	2	17,523	0.01%
2022/04/21	1	59.90	6	60.10	59.90	-5	17,766	-0.03%
2022/04/20	118	58.96	10.1	58.94	58.90	107.9	18,011	0.60%	大買/鉅額交易
2022/04/19	3	60.00	8	60.34	59.30	-5	18,412	-0.03%
2022/04/18	32	59.36	27	59.63	59.00	5	18,403	0.03%
2022/04/15	165	58.72	47	59.01	58.40	118	18,432	0.64%	大買/鉅額交易
2022/04/14	23	61.37	12	60.83	60.80	11	18,655	0.06%
2022/04/13	10	62.07	7	62.04	62.40	3	18,634	0.02%
2022/04/12	11	61.35	21	61.00	60.90	-10	18,821	-0.05%
2022/04/11	23	65.33	62	63.02	62.60	-39	18,728	-0.21%
2022/04/08	11	67.81	8	68.09	68.00	3	18,893	0.02%
2022/04/07	7	68.41	157	68.61	68.00	-150	18,970	-0.79%	大賣/鉅額交易
2022/04/06	2	68.00	2	68.90	69.40	0	19,232	0.00%
2022/04/01	10	68.27	5	69.00	69.00	5	19,662	0.03%
2022/03/31	12	69.10	517	69.05	68.90	-505	19,841	-2.55%	大賣/鉅額交易
2022/03/30	158	69.83	7	70.04	69.80	151	19,946	0.76%	大買/鉅額交易
2022/03/29	14	70.56	2	69.40	70.00	12	20,416	0.06%
2022/03/28	26	68.52	9	69.06	70.50	17	20,327	0.08%
2022/03/25	205	72.08	217	71.65	71.10	-12	20,092	-0.06%	大買/大賣/
2022/03/24	38	76.18	3	76.00	76.30	35	19,374	0.18%
2022/03/23	114	78.47	49	79.17	79.00	65	19,064	0.34%	大買/
2022/03/22	3	76.73	25	76.92	77.20	-22	19,631	-0.11%
2022/03/21	18	75.99	24	76.45	75.80	-6	19,753	-0.03%
2022/03/18	5	75.08	4	75.18	75.30	1	20,122	0.00%
2022/03/17	277	73.24	24	74.57	74.90	253	20,327	1.24%	大買/鉅額交易
2022/03/16	6	71.50	6	70.40	70.40	0	20,662	0.00%
2022/03/15	76	70.66	2	70.20	70.20	74	21,408	0.35%
2022/03/14	127	72.47	36	73.07	72.50	91	23,269	0.39%	大買/
2022/03/11	9	70.73	3	70.30	71.40	6	23,531	0.03%
2022/03/10	9	71.48	14	71.65	71.70	-5	24,096	-0.02%
2022/03/09	1	68.60	2	69.80	68.60	-1	24,579	0.00%
2022/03/08	38	69.51	10	70.37	68.10	28	25,744	0.11%
2022/03/07	11	72.56	231	73.38	72.00	-220	27,870	-0.79%	大賣/鉅額交易
2022/03/04	0	0.00	1	77.60	76.50	-1	30,560	0.00%
2022/03/03	234	77.65	12	77.99	77.40	222	32,162	0.69%	大買/鉅額交易
2022/03/02	4	75.20	8	75.81	76.30	-4	33,425	-0.01%
2022/03/01	1	72.80	5	73.84	75.20	-4	35,505	-0.01%
2022/02/25	2	72.35	1	72.80	72.40	1	37,159	0.00%
2022/02/24	7	73.63	91	72.03	71.50	-84	37,706	-0.22%
2022/02/23	2	75.20	2.1	75.49	75.80	-0.1	38,556	0.00%
2022/02/22	0	0.00	30	74.90	74.90	-30	38,753	-0.08%
2022/02/21	5	77.90	1	77.40	77.30	4	38,827	0.01%
2022/02/18	4	76.83	4	77.40	78.30	0	39,120	0.00%
2022/02/17	38	77.01	62	77.11	77.00	-24	39,815	-0.06%
2022/02/16	46	78.80	3	79.23	78.10	43	39,830	0.11%
2022/02/15	55	79.32	6	79.35	77.80	49	40,095	0.12%
2022/02/14	8	78.23	3	78.13	77.80	5	40,215	0.01%
2022/02/11	87	80.05	113	79.88	79.70	-26	40,771	-0.06%	大賣/
2022/02/10	31	77.23	47	77.69	78.10	-16	40,750	-0.04%
2022/02/09	68	75.06	13	74.86	74.70	55	40,664	0.14%
2022/02/08	21	72.52	5	73.28	73.00	16	41,039	0.04%
2022/02/07	17.2	73.21	12	72.03	73.40	5.2	40,868	0.01%
2022/01/26	2	76.05	7	76.26	76.80	-5	40,695	-0.01%
2022/01/25	85	75.89	23	75.90	75.40	62	41,051	0.15%
2022/01/24	2	75.55	161	72.90	75.30	-159	41,508	-0.38%	大賣/鉅額交易
2022/01/21	8	74.98	2	75.30	73.10	6	41,929	0.01%
2022/01/20	7	76.91	4	76.23	77.60	3	41,885	0.01%
2022/01/19	5	77.12	7	77.20	77.10	-2	41,826	0.00%
2022/01/18	88	79.06	21	79.68	78.60	67	41,937	0.16%
2022/01/17	31	78.91	4	79.93	79.30	27	41,950	0.06%
2022/01/14	14	76.99	248	76.80	78.10	-234	42,033	-0.56%	大賣/鉅額交易
2022/01/13	4	79.38	4	80.00	79.60	0	42,427	0.00%
2022/01/12	70	79.74	14	81.56	78.20	56	42,420	0.13%
2022/01/11	25	79.18	55	79.01	78.30	-30	42,167	-0.07%
2022/01/10	113	78.85	7	79.19	80.00	106	42,243	0.25%	大買/鉅額交易
2022/01/07	39	80.36	4	78.86	78.50	35	42,337	0.08%
2022/01/06	72	82.89	2	82.05	82.90	70	41,989	0.17%
2022/01/05	9	83.54	5	82.54	82.50	4	42,144	0.01%
2022/01/04	7	85.21	59	84.51	85.50	-52	42,220	-0.12%
2022/01/03	9	85.79	49	86.99	84.80	-40	42,114	-0.09%
2021/12/30	5	85.16	51	85.21	85.50	-46	42,011	-0.11%
2021/12/29	5	85.32	5	85.48	85.00	0	42,044	0.00%
2021/12/28	26	84.99	4	85.70	84.20	22	41,934	0.05%
2021/12/27	5	84.44	112	84.63	84.70	-107	41,756	-0.26%	大賣/鉅額交易
2021/12/24	42	83.27	4	83.30	82.50	38	41,692	0.09%
2021/12/23	90	83.40	14	84.12	83.20	76	41,679	0.18%
2021/12/22	71	81.86	7	81.39	81.00	64	41,410	0.15%
2021/12/21	41	81.20	14	80.97	81.20	27	41,428	0.07%
2021/12/20	18	82.56	5	83.06	82.20	13	41,361	0.03%
2021/12/17	16	82.94	2	83.20	82.40	14	41,536	0.03%
2021/12/16	63	85.23	7	85.21	84.50	56	41,773	0.13%
2021/12/15	21	81.68	7	81.96	81.80	14	41,044	0.03%
2021/12/14	31	81.05	64	81.05	81.60	-33	41,013	-0.08%
2021/12/13	23	83.33	15	83.53	82.80	8	40,747	0.02%
2021/12/10	26	85.13	16	85.40	84.90	10	40,474	0.02%
2021/12/09	62	85.99	14	86.30	84.60	48	39,901	0.12%
2021/12/08	146	87.65	240	88.14	88.40	-94	39,235	-0.24%	大買/大賣/
2021/12/07	17	83.68	26	83.90	84.30	-9	37,600	-0.02%
2021/12/06	68	83.96	52	85.03	83.30	16	37,365	0.04%
2021/12/03	91	85.65	6	86.17	86.50	85	37,287	0.23%
2021/12/02	51	85.91	6	86.37	85.40	45	37,252	0.12%
2021/12/01	17	86.55	149	85.64	86.70	-132	36,316	-0.36%	大賣/鉅額交易
2021/11/30	166	84.54	50	86.21	81.80	116	34,565	0.34%	大買/鉅額交易
2021/11/29	19	80.80	279	79.77	84.90	-260	32,731	-0.79%	大賣/鉅額交易
2021/11/26	163	77.36	23	78.44	77.20	140	31,324	0.45%	大買/鉅額交易
2021/11/25	133	76.93	26	78.46	79.70	107	30,253	0.35%	大買/鉅額交易
2021/11/24	14	75.69	306.7	75.98	76.40	-292.7	28,302	-1.03%	大賣/鉅額交易
2021/11/23	42	69.93	21	70.08	69.50	21	27,223	0.08%
2021/11/22	8	70.56	114.2	70.12	71.20	-106.2	27,501	-0.39%	大賣/鉅額交易
2021/11/19	152	68.06	14	68.71	67.30	138	27,702	0.50%	大買/鉅額交易
2021/11/18	11	68.35	5	68.10	67.70	6	27,758	0.02%
2021/11/17	2	67.65	6	69.10	68.90	-4	27,904	-0.01%
2021/11/16	14	69.32	62	69.86	68.20	-48	27,849	-0.17%
2021/11/15	3.1	67.64	2	68.00	67.40	1.1	27,355	0.00%
2021/11/12	113	67.09	2	67.90	66.80	111	27,411	0.40%	大買/鉅額交易
2021/11/11	76	68.39	9	68.78	68.60	67	27,191	0.25%
2021/11/10	21	69.96	165	70.27	69.60	-144	27,049	-0.53%	大賣/鉅額交易
2021/11/09	37	68.64	172	68.30	68.30	-135	26,377	-0.51%	大賣/鉅額交易
2021/11/08	158	67.04	7	67.79	66.60	151	25,834	0.58%	大買/鉅額交易
2021/11/05	218	66.66	25	68.02	66.30	193	25,599	0.75%	大買/鉅額交易
2021/11/04	19	65.04	2	65.15	64.70	17	25,211	0.07%
2021/11/03	6.5	64.31	0	0.00	64.10	6.5	25,388	0.03%
2021/11/02	28	66.50	10	67.40	65.50	18	25,396	0.07%
2021/11/01	13	67.75	13	67.20	68.00	0	25,138	0.00%
2021/10/29	12	64.28	17	63.85	64.20	-5	24,825	-0.02%
2021/10/28	6	62.12	4	63.00	61.60	2	24,286	0.01%
2021/10/27	1	61.90	51	61.61	62.10	-50	24,335	-0.21%
2021/10/26	3	61.63	2	62.50	61.20	1	24,811	0.00%
2021/10/25	9	61.21	1	61.40	61.60	8	25,087	0.03%
2021/10/22	1	61.60	6	62.13	62.00	-5	25,756	-0.02%
2021/10/21	75	60.78	24.1	60.97	60.50	50.9	26,940	0.19%
2021/10/20	1	58.20	8.4	58.70	58.30	-7.4	27,151	-0.03%
2021/10/19	5	57.56	3	57.97	57.10	2	27,572	0.01%
2021/10/18	10	57.63	1	56.60	56.80	9	28,329	0.03%
2021/10/15	13	57.73	15	58.50	58.80	-2	28,865	-0.01%
2021/10/14	2	55.50	4	55.50	55.10	-2	29,007	-0.01%
2021/10/13	12	56.66	9	55.73	54.90	3	29,386	0.01%
2021/10/12	35	57.95	1	57.90	57.70	34	29,393	0.12%
2021/10/08	16.5	61.31	12	60.87	61.30	4.5	29,452	0.02%
2021/10/07	31	61.44	27	61.33	62.10	4	29,875	0.01%
2021/10/06	17	59.94	4	58.95	58.50	13	31,380	0.04%
2021/10/05	24	58.45	16	59.11	60.40	8	32,249	0.02%
2021/10/04	27	59.52	8	59.88	58.20	19	32,428	0.06%
2021/10/01	21	60.99	4	61.20	60.50	17	33,205	0.05%
2021/09/30	14	63.35	11	63.45	63.60	3	34,625	0.01%
2021/09/29	11.2	64.78	23	63.73	63.20	-11.8	34,630	-0.03%
2021/09/28	3.3	67.34	2.2	68.30	67.10	1.1	34,636	0.00%
2021/09/27	3	68.27	1	69.40	68.10	2	34,805	0.01%
2021/09/24	4	69.60	0	0.00	69.00	4	35,209	0.01%
2021/09/23	2	70.05	4	71.00	69.60	-2	35,387	-0.01%
2021/09/22	2	68.45	5	69.14	69.30	-3	35,842	-0.01%
2021/09/17	14	68.04	3	68.30	69.40	11	36,073	0.03%
2021/09/16	2	68.80	41	68.82	69.00	-39	36,748	-0.11%
2021/09/15	23	67.25	4	67.23	67.10	19	37,667	0.05%
2021/09/13	11	68.55	1	69.90	68.30	10	40,604	0.02%
2021/09/10	23	67.36	16	69.06	69.30	7	41,229	0.02%
2021/09/09	3	66.27	7	66.86	67.00	-4	43,160	-0.01%
2021/09/08	81	65.43	73	65.05	65.00	8	43,523	0.02%
2021/09/07	3	69.10	8	70.00	68.60	-5	43,238	-0.01%
2021/09/06	7	70.70	7	71.16	70.60	0	42,950	0.00%
2021/09/03	5	70.70	14	71.61	72.00	-9	42,853	-0.02%
2021/09/02	39	70.91	11	72.07	68.80	28	43,072	0.07%
2021/09/01	2	70.05	16	70.56	70.70	-14	42,978	-0.03%
2021/08/31	9	69.78	13.2	70.30	70.40	-4.2	43,744	-0.01%
2021/08/30	5	69.26	8	70.40	69.60	-3	43,580	-0.01%
2021/08/27	43	69.38	6.3	69.79	68.70	36.7	43,718	0.08%
2021/08/26	8	69.54	9	69.86	70.20	-1	43,464	0.00%
2021/08/25	22	68.23	70	68.97	68.70	-48	42,798	-0.11%
2021/08/24	3	66.13	2	65.30	64.60	1	41,825	0.00%
2021/08/23	17	63.68	24	64.29	64.90	-7	41,991	-0.02%
2021/08/20	4	62.18	4	62.40	62.00	0	42,002	0.00%
2021/08/19	21.4	60.84	12	61.61	60.00	9.4	42,029	0.02%
2021/08/18	13	57.88	5	58.14	60.30	8	42,809	0.02%
2021/08/17	5	58.18	5.2	57.34	56.00	-0.2	42,930	0.00%
2021/08/16	5	59.30	6	59.87	59.20	-1	42,830	0.00%
2021/08/13	24	60.78	3	62.20	59.80	21	42,736	0.05%
2021/08/12	3	62.67	2	62.90	63.00	1	42,761	0.00%
2021/08/11	4	62.70	26	62.89	63.00	-22	42,854	-0.05%
2021/08/10	35	63.41	3	64.10	62.70	32	42,903	0.07%
2021/08/09	28	67.18	8	68.48	65.50	20	43,104	0.05%
2021/08/06	27	69.53	1	71.40	69.30	26	43,250	0.06%
2021/08/05	1	70.50	15	71.30	71.60	-14	43,441	-0.03%
2021/08/04	14	70.94	7	71.19	69.70	7	43,842	0.02%
2021/08/03	5	69.08	3	69.43	69.00	2	43,935	0.00%
2021/08/02	19	69.58	3	68.93	68.70	16	44,212	0.04%
2021/07/30	15	70.99	12	71.81	69.80	3	44,358	0.01%
2021/07/29	8	69.66	47	71.00	71.80	-39	44,148	-0.09%
2021/07/28	29	67.40	233	66.41	67.60	-204	44,340	-0.46%	大賣/鉅額交易
2021/07/27	99	72.71	56	73.47	71.70	43	44,608	0.10%
2021/07/26	26	71.08	70.2	71.62	71.20	-44.2	43,726	-0.10%
2021/07/23	12	68.64	16	69.76	67.90	-4	43,313	-0.01%
2021/07/22	75.2	68.77	10	69.63	69.30	65.2	43,250	0.15%
2021/07/21	16	67.29	32	67.08	66.40	-16	43,084	-0.04%
2021/07/20	52	65.92	45	66.05	65.10	7	44,059	0.02%
2021/07/19	18	66.36	37	67.00	67.10	-19	45,994	-0.04%
2021/07/16	23	64.96	9	65.40	65.10	14	47,289	0.03%
2021/07/15	59	65.25	34	65.88	65.50	25	50,274	0.05%
2021/07/14	31	66.96	74	66.56	66.50	-43	51,027	-0.08%
2021/07/13	82.2	69.00	31	69.91	67.10	51.2	50,995	0.10%
2021/07/12	99.2	66.61	98.3	66.81	67.70	0.9	49,305	0.00%
2021/07/09	41	64.19	34	64.79	63.90	7	48,631	0.01%
2021/07/08	99	65.04	58	65.19	64.20	41	49,415	0.08%
2021/07/07	68	62.97	111.6	64.45	65.70	-43.6	49,823	-0.09%	大賣/
2021/07/06	32	62.03	1	62.00	60.70	31	49,067	0.06%
2021/07/05	2	61.70	6	62.25	62.00	-4	50,883	-0.01%
2021/07/02	1	61.30	8	60.41	61.30	-7	51,926	-0.01%
2021/07/01	35	58.87	16	60.04	58.80	19	52,148	0.04%
2021/06/30	21	61.78	7	61.59	61.10	14	51,772	0.03%
2021/06/29	21	63.28	19.4	63.32	62.00	1.6	51,477	0.00%
2021/06/28	11	61.14	40	61.12	61.00	-29	50,641	-0.06%
2021/06/25	57	62.36	48	60.90	60.90	9	50,287	0.02%
2021/06/24	38	62.91	13	62.98	62.80	25	49,465	0.05%
2021/06/23	42	62.18	95.1	62.87	64.50	-53.1	48,366	-0.11%
2021/06/22	22	60.17	21	60.43	59.60	1	46,598	0.00%
2021/06/21	13	58.52	115	58.98	59.20	-102	45,198	-0.23%	大賣/鉅額交易
2021/06/18	155	58.77	160	58.95	58.00	-5	44,400	-0.01%	大買/大賣/
2021/06/17	23	54.66	62.1	55.73	56.50	-39.1	42,212	-0.09%
2021/06/16	65	53.79	68	54.60	53.20	-3	41,615	-0.01%
2021/06/15	45	54.50	20	54.42	54.50	25	41,494	0.06%
2021/06/11	67	53.88	63	53.74	53.70	4	41,405	0.01%
2021/06/10	101	55.86	93	54.93	55.10	8	41,386	0.02%	大買/
2021/06/09	81	54.48	82	55.30	54.50	-1	40,538	0.00%
2021/06/08	29	54.00	111.1	53.67	53.40	-82.1	39,603	-0.21%	大賣/
2021/06/07	29	51.94	14	51.62	52.30	15	38,610	0.04%
2021/06/04	55	52.17	63	51.95	51.50	-8	38,533	-0.02%
2021/06/03	23	52.36	12	52.34	52.70	11	38,248	0.03%
2021/06/02	53	50.56	7	51.50	50.70	46	37,984	0.12%
2021/06/01	81	51.77	18	52.32	51.60	63	37,889	0.17%
2021/05/28	4	51.23	12	51.35	50.80	-8	37,541	-0.02%
2021/05/27	7	49.71	5	50.10	50.00	2	37,595	0.01%
2021/05/26	113	50.75	26	50.46	49.65	87	38,069	0.23%	大買/
2021/05/25	2	46.90	3	47.48	49.35	-1	37,991	0.00%
2021/05/24	0	0.00	4	44.23	44.90	-4	37,818	-0.01%
2021/05/21	1	44.00	10	43.99	44.10	-9	37,958	-0.02%
2021/05/20	24	43.99	9	43.58	42.90	15	38,330	0.04%
2021/05/19	15	44.89	11	45.11	45.55	4	38,318	0.01%
2021/05/18	0	0.00	14	44.55	45.15	-14	38,251	-0.04%
2021/05/17	12	41.73	15	42.41	41.35	-3	38,136	-0.01%
2021/05/14	10	44.53	7	44.66	44.45	3	37,652	0.01%
2021/05/13	19	45.79	25	45.62	46.10	-6	37,223	-0.02%
2021/05/12	32	46.18	29	46.26	45.20	3	36,716	0.01%
2021/05/11	36	48.11	21	49.13	48.10	15	35,969	0.04%
2021/05/10	43	51.79	5	51.68	51.50	38	35,516	0.11%
2021/05/07	6	54.32	13	53.28	54.70	-7	35,156	-0.02%
2021/05/06	18	51.79	15	52.42	51.20	3	34,824	0.01%
2021/05/05	4	52.75	3	52.90	51.80	1	34,990	0.00%
2021/05/04	58	52.61	56	54.39	55.20	2	34,372	0.01%
2021/05/03	41	55.82	48.3	57.43	54.90	-7.3	33,362	-0.02%
2021/04/29	7	57.41	23.2	57.71	58.00	-16.2	32,885	-0.05%
2021/04/28	40	57.49	58	57.43	56.90	-18	32,626	-0.06%
2021/04/27	94	56.69	114	57.13	56.10	-20	32,409	-0.06%	大賣/
2021/04/26	114	60.11	55.1	59.71	58.80	58.9	31,778	0.19%	大買/
2021/04/23	70	56.96	59.9	57.90	58.30	10.1	30,344	0.03%
2021/04/22	61	56.73	138	56.11	53.00	-77	29,151	-0.26%	大賣/
2021/04/21	111.2	56.70	48.1	57.06	56.40	63.2	27,746	0.23%	大買/
2021/04/20	0	0.00	59.1	51.61	52.90	-59.1	24,892	-0.24%
2021/04/19	4	48.13	48	47.88	48.15	-44	23,884	-0.18%
2021/04/16	53	46.27	13	46.16	46.15	40	23,470	0.17%
2021/04/15	6	46.06	4	46.78	46.50	2	23,342	0.01%
2021/04/14	61.1	47.14	49	45.72	46.55	12.1	23,124	0.05%
2021/04/13	60	50.04	142	50.31	48.20	-82	22,165	-0.37%	大賣/
2021/04/12	17	49.18	15	49.53	48.60	2	20,842	0.01%
2021/04/09	148	48.19	132.1	48.80	48.55	16	20,153	0.08%	大買/大賣/
2021/04/08	29	47.16	72.1	46.80	48.00	-43.1	18,280	-0.24%
2021/04/07	18	43.47	28.3	43.48	43.65	-10.3	17,193	-0.06%
2021/04/06	1	41.65	14	42.32	42.45	-13	17,560	-0.07%
2021/04/01	8	41.74	6	41.79	41.75	2	17,712	0.01%
2021/03/31	1	41.85	10	41.61	42.20	-9	17,669	-0.05%
2021/03/30	1	41.35	1	41.85	41.25	0	17,764	0.00%
2021/03/29	0	0.00	4	41.68	41.60	-4	18,033	-0.02%
2021/03/26	7	40.99	0	0.00	41.15	7	18,784	0.04%
2021/03/23	9	41.36	0	0.00	41.15	9	19,321	0.05%
2021/03/22	6	41.58	2	41.81	41.60	4	19,501	0.02%
2021/03/19	5.1	41.56	6	41.57	41.55	-0.9	19,841	0.00%
2021/03/18	37	42.52	3	42.30	42.20	34	20,037	0.17%
2021/03/17	11	43.59	4	43.51	43.00	7	20,750	0.03%
2021/03/16	18	42.26	53	42.80	43.30	-35	21,165	-0.17%
2021/03/15	5	41.34	10	41.45	41.55	-5	23,087	-0.02%
2021/03/12	15	41.13	7	41.01	41.25	8	24,180	0.03%
2021/03/11	6	41.07	5	41.10	41.15	1	25,079	0.00%
2021/03/10	6	40.38	2	41.03	40.30	4	27,227	0.01%
2021/03/09	58	40.84	23	40.77	40.80	35	28,202	0.12%
2021/03/08	3	41.70	6	42.04	41.60	-3	28,620	-0.01%
2021/03/05	71	40.91	66	41.72	40.85	5	29,173	0.02%
2021/03/04	2	42.23	5	42.26	42.00	-3	29,757	-0.01%
2021/03/03	18	42.29	8	42.50	42.45	10	29,771	0.03%
2021/03/02	10	44.42	8	44.93	43.20	2	29,757	0.01%
2021/02/26	11	45.06	13	45.49	44.80	-2	29,441	-0.01%
2021/02/25	8	45.12	37	44.94	46.50	-29	28,947	-0.10%
2021/02/24	13	43.60	23	43.95	42.90	-10	28,334	-0.04%
2021/02/23	23	43.69	13	43.79	43.40	10	28,170	0.04%
2021/02/22	11	43.65	17	43.68	43.50	-6	27,996	-0.02%
2021/02/19	3	42.97	32	42.93	43.25	-29	27,507	-0.11%
2021/02/18	3	42.02	11	42.08	42.45	-8	27,405	-0.03%
2021/02/17	2	40.63	23	40.70	40.90	-21	27,170	-0.08%
2021/02/05	10	38.90	3	39.00	38.65	7	26,937	0.03%
2021/02/04	14	39.14	1	39.70	38.95	13	26,891	0.05%
2021/02/03	3	39.77	2	40.10	39.40	1	26,883	0.00%
2021/02/02	1	39.65	7	39.72	39.70	-6	26,830	-0.02%
2021/02/01	13	39.07	3	39.40	39.00	10	26,794	0.04%
2021/01/29	5	40.24	10	40.19	40.00	-5	26,700	-0.02%
2021/01/28	2	40.80	2	40.93	41.00	0	26,567	0.00%
2021/01/27	17	41.48	20.1	41.70	41.45	-3.1	26,466	-0.01%
2021/01/26	7	39.95	7	40.25	40.20	0	25,920	0.00%
2021/01/25	6	40.11	3	40.45	40.40	3	25,874	0.01%
2021/01/22	10	40.11	8	40.02	40.45	2	25,767	0.01%
2021/01/21	20	39.34	18	39.06	38.35	2	25,526	0.01%
2021/01/20	33	40.86	3	41.55	39.20	30	25,271	0.12%
2021/01/19	6	43.20	2	43.48	42.95	4	24,844	0.02%
2021/01/18	57	42.90	42	43.50	43.45	15	24,675	0.06%
2021/01/15	52	43.97	49	44.48	43.85	3	24,390	0.01%
2021/01/14	5	43.47	10	43.95	43.35	-5	23,214	-0.02%
2021/01/13	24	42.76	32	43.09	43.20	-8	22,781	-0.04%
2021/01/12	8	42.39	6	42.24	41.90	2	22,334	0.01%
2021/01/11	9	42.39	6	42.78	42.95	3	22,159	0.01%
2021/01/08	9	41.76	2	42.25	42.00	7	22,102	0.03%
2021/01/07	7	42.27	6	42.48	42.00	1	22,321	0.00%
2021/01/06	11	41.77	24	41.75	41.55	-13	22,178	-0.06%
2021/01/05	6	41.84	7	42.12	42.25	-1	21,936	0.00%
2021/01/04	27	42.08	18	41.94	41.80	9	21,825	0.04%
2020/12/31	14	43.16	8	43.06	42.80	6	21,588	0.03%
2020/12/30	6	43.77	13	44.12	43.65	-7	21,398	-0.03%
2020/12/29	31	43.92	37	44.19	43.90	-6	21,047	-0.03%
2020/12/28	15	41.27	42	41.72	42.65	-27	20,134	-0.13%
2020/12/25	8	41.99	23	42.19	41.70	-15	19,751	-0.08%
2020/12/24	21	42.26	31	42.31	42.20	-10	19,574	-0.05%
2020/12/23	21	42.37	10	42.68	42.60	11	19,383	0.06%
2020/12/22	34	42.78	42	42.90	41.80	-8	19,094	-0.04%
2020/12/21	18	41.05	18	40.71	41.50	0	18,269	0.00%
2020/12/18	29	41.20	24	41.23	41.10	5	18,105	0.03%
2020/12/17	73	41.66	39	41.54	41.10	34	17,956	0.19%
2020/12/16	17	42.56	10	42.79	42.50	7	17,643	0.04%
2020/12/15	175	42.17	123	41.98	41.60	52	17,424	0.30%	大買/大賣/
2020/12/14	38	43.91	28	43.69	43.40	10	17,103	0.06%
2020/12/11	64	44.45	53	43.91	44.25	11	16,861	0.07%
2020/12/10	28	44.98	39	44.85	44.05	-11	15,993	-0.07%
2020/12/09	131	46.55	100	46.60	45.70	31	15,207	0.20%	大買/
2020/12/08	69	45.20	64	44.73	45.70	5	13,020	0.04%
2020/12/07	17.3	43.73	11	43.81	43.05	6.3	11,934	0.05%
2020/12/04	43	42.88	53.1	43.59	44.30	-10.1	11,044	-0.09%
2020/12/03	40	39.96	176	41.40	42.55	-136	8,896	-1.53%	大賣/鉅額交易
2020/12/02	26	39.10	39	39.23	38.70	-13	8,094	-0.16%
2020/12/01	33	39.06	78	39.34	38.70	-45	7,662	-0.59%
2020/11/30	71	38.07	55	38.26	37.75	16	7,067	0.23%
2020/11/27	10	36.15	1	36.15	36.20	9	6,504	0.14%
2020/11/26	6	36.18	15.1	36.10	36.25	-9.1	6,560	-0.14%
2020/11/25	8	35.23	13	35.18	35.25	-5	6,471	-0.08%
2020/11/24	55	35.61	10	36.08	35.40	45	6,440	0.70%
2020/11/23	8	35.84	12	35.25	35.95	-4	6,216	-0.06%
2020/11/20	1	34.35	11	34.10	34.35	-10	5,793	-0.17%
2020/11/19	5	33.86	5	34.16	33.85	0	5,733	0.00%
2020/11/18	1	33.45	3	33.33	33.40	-2	5,645	-0.04%
2020/11/17	29	33.75	19	33.69	33.50	10	5,675	0.18%
2020/11/16	2	33.15	3	33.08	33.15	-1	5,760	-0.02%
2020/11/13	1	32.55	2	32.75	32.80	-1	5,827	-0.02%
2020/11/12	3	32.83	0	0.00	32.55	3	6,027	0.05%
2020/11/11	1	33.05	3	32.98	32.85	-2	6,233	-0.03%
2020/11/10	3	32.43	1	32.55	32.55	2	6,234	0.03%
2020/11/09	2	32.55	0	0.00	32.55	2	6,280	0.03%
2020/11/06	2	32.85	3	33.02	32.40	-1	6,308	-0.02%
2020/11/04	1	32.85	1	32.85	32.60	0	6,454	0.00%
2020/11/03	1	32.65	2	32.78	32.90	-1	6,647	-0.02%
2020/11/02	0	0.00	6	32.28	32.50	-6	6,846	-0.09%
2020/10/30	3	32.10	7	32.12	31.65	-4	6,946	-0.06%
2020/10/29	17	32.10	1	32.35	32.35	16	7,069	0.23%
2020/10/28	3	33.07	1	33.55	32.85	2	7,182	0.03%
2020/10/27	4	33.21	1	33.40	33.40	3	7,980	0.04%
2020/10/26	4	33.84	1	34.10	33.55	3	8,108	0.04%
2020/10/23	1	33.95	0	0.00	33.90	1	8,170	0.01%
2020/10/22	5	34.42	5	34.78	34.20	0	8,650	0.00%
2020/10/21	30	34.05	11	34.09	34.00	19	8,799	0.22%
2020/10/20	1	34.35	0	0.00	34.10	1	8,904	0.01%
2020/10/19	11	34.50	0	0.00	34.50	11	8,956	0.12%
2020/10/16	3	34.83	9	35.64	34.50	-6	8,991	-0.07%
2020/10/15	10	35.38	16	35.54	35.60	-6	8,927	-0.07%
2020/10/14	1	34.15	6	34.09	34.25	-5	8,613	-0.06%
2020/10/13	4	33.29	1	33.40	33.45	3	8,718	0.03%
2020/10/12	15	33.65	15	33.75	33.50	0	8,986	0.00%
2020/10/07	1	34.35	1	34.15	34.40	0	9,079	0.00%
2020/10/06	1	34.25	1	34.45	34.25	0	9,169	0.00%
2020/10/05	1	34.25	3	34.37	34.10	-2	9,303	-0.02%
2020/09/29	2	33.75	0	0.00	33.75	2	9,617	0.02%
2020/09/28	4	33.86	10	33.95	33.90	-6	9,959	-0.06%
2020/09/25	8	33.00	2	33.75	33.25	6	10,610	0.06%
2020/09/24	5	34.02	1	34.00	33.35	4	11,107	0.04%
2020/09/23	0	0.00	1	34.75	34.55	-1	11,120	-0.01%
2020/09/22	4	34.58	0	0.00	34.55	4	11,169	0.04%
2020/09/21	3	35.17	7	35.40	34.90	-4	11,158	-0.04%
2020/09/18	16	35.88	0	0.00	35.75	16	11,133	0.14%
2020/09/17	18	35.79	19	36.12	36.10	-1	11,111	-0.01%
2020/09/16	8	35.73	14	35.57	35.45	-6	10,976	-0.05%
2020/09/15	7	35.36	7	35.36	35.30	0	10,937	0.00%
2020/09/14	2	35.05	3	35.22	35.10	-1	11,011	-0.01%
2020/09/11	17	35.20	20	35.06	35.05	-3	11,033	-0.03%
2020/09/10	12	35.73	5	35.61	35.45	7	11,042	0.06%
2020/09/09	6	35.14	14	35.57	35.90	-8	11,088	-0.07%
2020/09/08	12	35.20	6	35.18	35.25	6	11,062	0.05%
2020/09/07	48	36.08	6	37.06	35.50	42	11,222	0.37%
2020/09/04	7	34.78	37	35.41	36.00	-30	10,950	-0.27%
2020/09/03	16	35.59	14	35.46	35.35	2	10,853	0.02%
2020/09/02	38	35.63	30	35.39	35.60	8	10,878	0.07%
2020/09/01	2	34.48	1	34.90	34.85	1	11,131	0.01%
2020/08/31	26	34.64	7	34.76	34.80	19	10,967	0.17%
2020/08/28	12	34.18	4	34.40	34.40	8	10,840	0.07%
2020/08/27	8	34.48	9	34.80	35.15	-1	10,857	-0.01%
2020/08/26	5	33.91	2	33.93	33.90	3	10,986	0.03%
2020/08/25	2	33.63	1	33.90	33.60	1	11,005	0.01%
2020/08/24	6	33.47	1	33.70	33.45	5	11,001	0.05%
2020/08/21	3	33.53	9	33.63	33.65	-6	11,014	-0.05%
2020/08/20	16	33.38	29	33.83	33.00	-13	11,012	-0.12%
2020/08/19	3	35.90	2	36.15	35.65	1	10,851	0.01%
2020/08/18	43	36.91	1	37.10	36.45	42	10,844	0.39%
2020/08/17	2	36.18	15.1	36.45	36.85	-13.1	10,705	-0.12%
2020/08/14	2	35.28	1	35.45	35.40	1	10,541	0.01%
2020/08/13	7	35.41	2	35.88	35.20	5	10,583	0.05%
2020/08/12	4	35.36	4	35.45	35.55	0	10,578	0.00%
2020/08/11	2	35.65	5	36.17	35.40	-3	10,619	-0.03%
2020/08/10	3	35.77	7	35.48	35.20	-4	10,633	-0.04%
2020/08/07	46	36.44	5.3	36.23	35.75	40.7	10,730	0.38%
2020/08/06	8	37.01	2	37.55	37.45	6	10,749	0.06%
2020/08/05	5	37.21	7	37.12	36.90	-2	10,688	-0.02%
2020/08/04	3	36.82	17	37.28	37.10	-14	10,597	-0.13%
2020/08/03	6	36.85	5	36.75	36.85	1	10,564	0.01%
2020/07/31	56	37.31	53	37.53	37.15	3	10,441	0.03%
2020/07/30	22	35.57	28	35.86	36.35	-6	9,654	-0.06%
2020/07/29	5	35.61	2	35.73	35.50	3	9,631	0.03%
2020/07/28	19	35.91	20	36.70	35.65	-1	9,736	-0.01%
2020/07/27	5	34.60	11	35.00	35.25	-6	9,497	-0.06%
2020/07/24	9	34.73	9	34.92	34.25	0	9,370	0.00%
2020/07/23	3	35.02	2	35.40	34.85	1	9,367	0.01%
2020/07/22	7	34.86	15	35.22	35.05	-8	9,487	-0.08%
2020/07/21	12	35.00	15	35.10	34.85	-3	9,454	-0.03%
2020/07/20	5	34.38	4	34.58	34.50	1	9,423	0.01%
2020/07/17	16	34.84	6	35.34	34.85	10	9,443	0.11%
2020/07/16	9.6	35.18	17	35.21	35.60	-7.4	9,483	-0.08%
2020/07/15	2	33.98	8	33.93	34.20	-6	9,227	-0.07%
2020/07/14	4	33.91	2	33.75	33.50	2	9,231	0.02%
2020/07/13	8	34.24	12	34.37	34.30	-4	9,247	-0.04%
2020/07/10	15	35.99	11	35.88	35.55	4	9,270	0.04%
2020/07/09	8	36.84	2	37.10	36.70	6	9,162	0.07%
2020/07/08	8	37.13	14	37.29	37.20	-6	9,011	-0.07%
2020/07/07	17	37.16	9	36.99	37.00	8	8,909	0.09%
2020/07/06	37	38.47	35	38.69	38.55	2	8,697	0.02%
2020/07/03	18	35.42	17	35.61	36.45	1	8,188	0.01%
2020/07/02	4	34.05	6	34.27	34.20	-2	7,697	-0.03%
2020/07/01	2	33.75	5	33.84	33.80	-3	7,699	-0.04%
2020/06/30	2	33.50	1	33.50	33.40	1	7,723	0.01%
2020/06/29	2	33.10	8	33.13	33.00	-6	7,759	-0.08%
2020/06/24	0	0.00	2	33.48	33.30	-2	7,783	-0.03%
2020/06/23	2	33.83	1	33.60	33.55	1	7,879	0.01%
2020/06/22	1	33.60	0	0.00	33.50	1	7,964	0.01%
2020/06/19	2	33.75	5	34.05	33.60	-3	8,082	-0.04%
2020/06/18	1	33.45	0	0.00	33.50	1	8,038	0.01%
2020/06/17	4	33.74	0	0.00	33.75	4	8,047	0.05%
2020/06/16	5	34.09	13	33.92	33.95	-8	8,149	-0.10%
2020/06/15	11	33.50	2	33.33	33.30	9	8,200	0.11%
2020/06/12	14	33.39	12	33.40	34.15	2	8,265	0.02%
2020/06/11	4	33.23	1	33.75	32.75	3	8,149	0.04%
2020/06/10	4	33.65	15	33.93	33.70	-11	8,183	-0.13%
2020/06/09	25	34.28	10	34.10	33.90	15	8,370	0.18%
2020/06/08	23	35.13	26	34.91	34.85	-3	8,405	-0.04%
2020/06/05	2	33.70	3	34.05	33.90	-1	8,023	-0.01%
2020/06/04	10	33.97	10	33.85	33.60	0	8,147	0.00%
2020/06/03	1	34.30	1	34.75	34.15	0	8,189	0.00%
2020/06/02	18	34.51	12	34.35	34.55	6	8,115	0.07%
2020/06/01	4	33.55	5	33.48	33.60	-1	7,927	-0.01%
2020/05/29	0	0.00	2	32.90	32.75	-2	7,968	-0.03%
2020/05/28	3	33.30	14.1	33.33	33.10	-11.1	8,140	-0.14%
2020/05/27	5	33.25	3	33.53	33.20	2	8,364	0.02%
2020/05/26	4	33.68	2	34.05	33.50	2	8,744	0.02%
2020/05/25	8	33.07	12	33.24	33.70	-4	8,973	-0.04%
2020/05/22	7	33.04	2	33.20	32.60	5	8,967	0.06%
2020/05/21	1	33.60	7	33.72	33.65	-6	8,967	-0.07%
2020/05/20	1	33.30	4	33.65	33.55	-3	9,054	-0.03%
2020/05/19	5	32.85	7	33.01	33.20	-2	9,104	-0.02%
2020/05/18	9	33.02	7	33.18	32.40	2	9,309	0.02%
2020/05/15	13	33.85	10	33.95	33.45	3	9,366	0.03%
2020/05/14	11	34.09	9	34.31	33.70	2	9,582	0.02%
2020/05/13	31	34.38	6	34.29	34.40	25	9,598	0.26%
2020/05/12	8	33.50	6	33.62	33.40	2	9,448	0.02%
2020/05/11	4	32.85	7.3	33.02	33.05	-3.3	9,464	-0.04%
2020/05/08	4	33.01	6	33.28	32.70	-2	9,395	-0.02%
2020/05/07	3	32.70	4	32.61	32.70	-1	9,277	-0.01%
2020/05/06	15	32.64	12	32.68	32.35	3	9,233	0.03%
2020/05/05	6	32.64	34	32.55	32.55	-28	9,207	-0.30%
2020/05/04	10	32.31	30	32.74	32.85	-20	9,141	-0.22%
2020/04/30	36	31.94	46	32.02	32.70	-10	8,989	-0.11%
2020/04/29	5	30.94	23	31.04	30.90	-18	8,825	-0.20%
2020/04/28	10	30.97	12	31.12	30.95	-2	8,819	-0.02%
2020/04/27	9	30.46	73	30.36	30.70	-64	8,850	-0.72%
2020/04/24	0	0.00	3	29.47	29.40	-3	8,714	-0.03%
2020/04/23	9	29.38	17	29.40	29.30	-8	8,710	-0.09%
2020/04/22	16	28.78	15	28.83	29.05	1	8,702	0.01%
2020/04/21	48	29.08	35	29.46	28.75	13	8,808	0.15%
2020/04/20	3	28.67	6	29.02	29.00	-3	8,715	-0.03%
2020/04/17	23	29.28	18	29.44	28.80	5	8,765	0.06%
2020/04/16	21	29.04	3	29.17	29.10	18	8,703	0.21%
2020/04/15	22	29.09	7	29.01	29.05	15	8,664	0.17%
2020/04/14	9	28.62	10	28.63	28.65	-1	8,655	-0.01%
2020/04/13	25	28.26	19	28.22	28.00	6	8,677	0.07%
2020/04/10	14	28.14	4	28.41	28.30	10	8,761	0.11%
2020/04/09	48	28.57	13	28.60	28.45	35	9,015	0.39%
2020/04/08	28	28.02	103	27.67	28.90	-75	9,001	-0.83%	大賣/
2020/04/07	5	27.16	9	27.29	27.30	-4	8,905	-0.04%
2020/04/06	4	26.24	12	26.42	26.60	-8	9,145	-0.09%
2020/04/01	7	26.09	9	26.13	26.15	-2	9,526	-0.02%
2020/03/31	3	25.82	9	26.08	25.95	-6	9,491	-0.06%
2020/03/30	5	25.00	2	25.45	25.70	3	9,638	0.03%
2020/03/27	11	26.24	3	26.57	25.60	8	9,646	0.08%
2020/03/26	3	25.73	6	26.18	26.05	-3	9,570	-0.03%
2020/03/25	9	25.87	10	25.59	26.00	-1	9,519	-0.01%
2020/03/24	0	0.00	3	23.75	23.90	-3	9,452	-0.03%
2020/03/23	4	23.05	0	0.00	22.60	4	9,873	0.04%
2020/03/20	1	24.20	13	23.47	24.30	-12	10,014	-0.12%
2020/03/19	7	23.49	2	22.60	22.55	5	10,038	0.05%
2020/03/18	6	25.46	5	25.56	25.05	1	10,011	0.01%
2020/03/17	13	25.46	11	25.62	25.05	2	10,270	0.02%
2020/03/16	10	27.26	24	27.08	26.45	-14	10,196	-0.14%
2020/03/13	13	27.53	10	27.65	27.90	3	10,206	0.03%
2020/03/12	20	30.41	20	30.52	30.20	0	10,016	0.00%
2020/03/11	5	32.74	6	32.73	32.40	-1	10,010	-0.01%
2020/03/10	0	0.00	1	32.60	33.05	-1	10,412	-0.01%
2020/03/09	58	33.44	2	33.18	33.00	56	10,701	0.52%
2020/03/06	6	34.79	3	34.95	34.75	3	10,583	0.03%
2020/03/05	5	35.31	4	35.45	35.20	1	10,574	0.01%
2020/03/04	6	34.86	2	35.40	34.85	4	10,516	0.04%
2020/03/03	14	35.59	15	36.02	35.15	-1	10,472	-0.01%
2020/03/02	28	35.12	30	34.66	35.50	-2	10,424	-0.02%
2020/02/27	24	35.55	6	36.18	34.15	18	10,167	0.18%
2020/02/26	15	35.70	33	35.56	36.00	-18	9,735	-0.18%
2020/02/25	11	34.90	6	34.94	35.15	5	9,448	0.05%
2020/02/24	16	34.94	5	35.08	35.00	11	9,393	0.12%
2020/02/21	3	34.95	5	35.22	35.40	-2	9,348	-0.02%
2020/02/20	2	35.00	22	35.53	35.00	-20	9,230	-0.22%
2020/02/19	6	35.38	4	35.36	35.30	2	9,113	0.02%
2020/02/18	7	34.75	29	34.84	34.65	-22	8,882	-0.25%
2020/02/17	30	35.41	21	34.94	34.65	9	8,773	0.10%
2020/02/14	40	33.59	114	33.97	34.00	-74	8,475	-0.87%	大賣/
2020/02/13	2	33.53	1	33.65	33.50	1	8,308	0.01%
2020/02/12	46	33.61	150	33.33	33.60	-104	8,348	-1.25%	大賣/鉅額交易
2020/02/11	10	32.10	0	0.00	32.20	10	8,274	0.12%
2020/02/10	4	31.21	3	31.70	31.60	1	8,344	0.01%
2020/02/07	1	31.80	0	0.00	31.85	1	8,493	0.01%
2020/02/06	4	32.33	1	32.30	32.40	3	8,669	0.03%
2020/02/05	7	32.26	1	32.50	31.80	6	8,800	0.07%
2020/02/04	0	0.00	11	31.69	32.10	-11	8,800	-0.12%
2020/02/03	15	30.56	13.2	30.74	31.20	1.8	8,871	0.02%
2020/01/31	2	32.05	5	32.07	32.50	-3	8,827	-0.03%
2020/01/30	121	32.29	6	32.58	32.25	115	9,107	1.26%	大買/鉅額交易
2020/01/20	5	35.80	13	35.74	35.80	-8	9,084	-0.09%
2020/01/17	0	0.00	4	35.65	35.45	-4	9,265	-0.04%
2020/01/16	5	35.67	1	35.90	35.45	4	9,526	0.04%
2020/01/15	9	35.68	8	35.68	35.55	1	9,835	0.01%
2020/01/14	5	35.30	2	35.48	35.40	3	9,947	0.03%
2020/01/13	0	0.00	14	34.79	35.15	-14	10,704	-0.13%
2020/01/10	18	34.14	1	34.10	34.15	17	11,060	0.15%
2020/01/09	5	34.50	0	0.00	34.30	5	11,048	0.05%
2020/01/08	9	34.18	1	34.30	34.00	8	11,063	0.07%
2020/01/07	14	34.91	0	0.00	34.80	14	11,090	0.13%
2020/01/06	126	35.62	8	35.42	35.20	118	11,228	1.05%	大買/鉅額交易
2020/01/03	70	36.47	27	37.67	36.25	43	11,149	0.39%
2020/01/02	3	36.70	157	37.03	36.90	-154	10,906	-1.41%	大賣/鉅額交易
2019/12/31	7	36.57	4	36.31	36.35	3	10,825	0.03%
2019/12/30	10	37.48	13	37.33	37.10	-3	10,750	-0.03%
2019/12/27	13	36.81	18	36.90	37.30	-5	10,473	-0.05%
2019/12/26	3	35.90	6	35.90	35.80	-3	10,121	-0.03%
2019/12/25	9	36.29	10	36.42	36.10	-1	10,177	-0.01%
2019/12/24	7	35.74	0	0.00	35.80	7	10,039	0.07%
2019/12/20	0	0.00	2	36.13	35.90	-2	10,247	-0.02%
2019/12/19	3	35.97	0	0.00	35.90	3	10,473	0.03%
2019/12/18	26	36.95	81	36.97	36.30	-55	10,454	-0.53%
2019/12/17	6	36.42	12	36.38	36.60	-6	10,055	-0.06%
2019/12/16	10	36.15	16	36.23	36.05	-6	10,068	-0.06%
2019/12/13	40	36.07	15	35.43	35.60	25	9,918	0.25%
2019/12/12	68	36.74	97	36.19	35.50	-29	9,803	-0.30%
2019/12/11	13	35.45	6	35.55	35.50	7	9,404	0.07%
2019/12/10	9	35.44	3	35.50	35.75	6	9,363	0.06%
2019/12/09	2	35.28	0	0.00	35.30	2	9,240	0.02%
2019/12/06	3	35.53	36	36.00	35.55	-33	9,233	-0.36%
2019/12/05	18	35.32	22	35.47	35.25	-4	9,090	-0.04%
2019/12/04	17	33.93	33	34.63	34.85	-16	8,701	-0.18%
2019/12/03	3	33.00	2	33.23	33.10	1	8,310	0.01%
2019/12/02	6	32.85	2	33.05	33.05	4	8,328	0.05%
2019/11/29	4	33.60	5	33.67	33.45	-1	8,386	-0.01%
2019/11/28	3	33.77	1	33.90	33.80	2	8,410	0.02%
2019/11/27	1	34.05	8	34.12	34.10	-7	8,529	-0.08%
2019/11/26	5	33.30	2	33.23	33.35	3	8,500	0.04%
2019/11/25	1	33.05	2	33.05	33.05	-1	8,682	-0.01%
2019/11/22	0	0.00	3	33.33	33.05	-3	8,719	-0.03%
2019/11/21	4	32.94	1	33.15	33.25	3	8,766	0.03%
2019/11/20	2	33.40	0	0.00	33.15	2	8,779	0.02%
2019/11/19	0	0.00	1	33.55	33.60	-1	8,826	-0.01%
2019/11/18	1	33.10	3	33.33	33.35	-2	8,874	-0.02%
2019/11/15	1	33.00	8	33.10	33.00	-7	8,970	-0.08%
2019/11/14	6	32.91	0.2	32.80	33.00	5.8	9,074	0.06%
2019/11/13	3	33.38	8	33.34	33.25	-5	9,090	-0.06%
2019/11/12	0	0.00	2	33.45	33.60	-2	9,106	-0.02%
2019/11/11	11	33.41	15	33.14	33.00	-4	9,114	-0.04%
2019/11/08	10	34.48	2	34.30	34.30	8	9,043	0.09%
2019/11/07	10	35.35	2	35.05	35.05	8	9,033	0.09%
2019/11/06	6	35.97	4	36.26	35.75	2	9,078	0.02%
2019/11/05	6	36.27	56	36.36	36.00	-50	8,993	-0.56%
2019/11/04	56	36.05	6	36.12	35.80	50	8,863	0.56%
2019/11/01	6	35.14	12	35.56	35.70	-6	8,740	-0.07%
2019/10/31	16	35.39	3	35.88	35.05	13	8,780	0.15%
2019/10/30	3	35.82	2	35.88	35.80	1	8,690	0.01%
2019/10/29	75	36.03	20	36.39	36.05	55	8,683	0.63%
2019/10/28	66	35.49	22	35.90	35.60	44	8,555	0.51%
2019/10/25	131	35.79	2	36.33	35.50	129	8,580	1.50%	大買/鉅額交易
2019/10/24	7	36.58	6	36.58	36.70	1	8,427	0.01%
2019/10/23	10	36.40	17	36.63	36.35	-7	8,296	-0.08%
2019/10/22	15	36.12	6	36.33	36.15	9	8,261	0.11%
2019/10/21	22	36.14	233	36.15	36.30	-211	8,106	-2.60%	大賣/鉅額交易
2019/10/18	6	34.31	21	34.43	34.80	-15	7,458	-0.20%
2019/10/16	3	33.20	1	33.20	33.20	2	7,345	0.03%
2019/10/15	7	33.72	3	34.22	33.40	4	7,326	0.05%
2019/10/14	4	33.80	12	33.89	33.75	-8	7,233	-0.11%
2019/10/09	3	32.42	2	32.70	32.70	1	7,081	0.01%
2019/10/08	16	33.07	4	33.08	32.90	12	7,118	0.17%
2019/10/07	4	33.61	0	0.00	33.45	4	7,175	0.06%
2019/10/04	1	33.75	5	33.86	33.85	-4	7,280	-0.05%
2019/10/03	7	33.55	8	34.09	34.10	-1	7,323	-0.01%
2019/10/02	9	33.87	1	33.90	33.90	8	7,419	0.11%
2019/10/01	3	34.23	12	34.32	34.60	-9	7,428	-0.12%
2019/09/27	5	33.73	33	33.59	33.65	-28	7,471	-0.37%
2019/09/26	1	34.90	1	34.95	34.10	0	7,535	0.00%
2019/09/25	37	34.15	7	34.46	34.50	30	7,686	0.39%
2019/09/24	4	34.30	17	34.36	34.15	-13	7,755	-0.17%
2019/09/23	4	33.55	7	33.77	33.75	-3	7,525	-0.04%
2019/09/20	6	33.48	6	33.64	33.45	0	7,554	0.00%
2019/09/19	4	33.24	23	33.31	33.50	-19	7,653	-0.25%
2019/09/18	1	32.60	0	0.00	32.55	1	7,571	0.01%
2019/09/17	8	32.53	7	32.44	32.50	1	7,640	0.01%
2019/09/16	0	0.00	3	32.37	32.20	-3	7,696	-0.04%
2019/09/12	5	32.38	10	32.35	32.20	-5	7,842	-0.06%
2019/09/10	14	31.93	5	31.90	31.90	9	8,037	0.11%
2019/09/09	14	32.61	10	32.44	32.35	4	8,377	0.05%
2019/09/06	10	33.18	7	33.06	32.90	3	8,430	0.04%
2019/09/05	6	32.89	4	33.00	32.90	2	8,426	0.02%
2019/09/04	0	0.00	1	32.85	32.85	-1	8,683	-0.01%
2019/09/03	5	32.80	13	32.70	32.50	-8	8,754	-0.09%
2019/09/02	6	32.47	4	32.60	32.70	2	8,710	0.02%
2019/08/30	15	32.46	14	32.52	32.10	1	8,713	0.01%
2019/08/29	9	32.31	5.1	32.35	32.30	3.9	8,640	0.04%
2019/08/28	102	32.45	110	32.49	32.55	-8	8,568	-0.09%	大買/大賣/
2019/08/27	4	31.59	15	31.72	31.40	-11	8,406	-0.13%
2019/08/26	8	31.56	9	31.50	31.50	-1	8,466	-0.01%
2019/08/23	8	32.33	10	32.42	32.40	-2	8,468	-0.02%
2019/08/22	15	32.81	10	32.52	32.40	5	8,490	0.06%
2019/08/21	9	32.78	5	32.98	32.70	4	8,500	0.05%
2019/08/20	12	33.20	26	32.91	32.90	-14	8,487	-0.16%
2019/08/19	47	33.45	29	33.42	33.40	18	8,459	0.21%
2019/08/16	4	31.96	7	32.24	32.50	-3	8,412	-0.04%
2019/08/15	6	31.75	9	31.83	31.85	-3	8,490	-0.04%
2019/08/14	6	32.94	10	33.00	32.50	-4	8,552	-0.05%
2019/08/13	0	0.00	1	32.90	32.50	-1	8,640	-0.01%
2019/08/12	6	32.37	4	32.51	32.45	2	8,721	0.02%
2019/08/08	14	33.03	19	32.94	32.85	-5	8,736	-0.06%
2019/08/07	8	33.68	2	34.35	33.20	6	8,803	0.07%
2019/08/06	12	33.25	7	33.42	34.15	5	8,983	0.06%
2019/08/05	14	34.24	9.2	34.30	33.85	4.8	9,305	0.05%
2019/08/02	15	34.61	28	34.94	34.55	-13	9,570	-0.14%
2019/08/01	8	35.94	20	35.85	35.75	-12	9,723	-0.12%
2019/07/31	25	35.98	7	35.81	36.20	18	9,932	0.18%
2019/07/30	27	36.53	0	0.00	35.60	27	9,958	0.27%
2019/07/29	14	37.13	13	37.22	37.05	1	9,899	0.01%
2019/07/26	1	36.85	0	0.00	37.00	1	9,916	0.01%
2019/07/25	5	36.62	13	36.79	36.90	-8	9,947	-0.08%
2019/07/24	24	37.13	29	37.12	36.80	-5	10,024	-0.05%
2019/07/23	2.2	36.15	10	36.59	36.10	-7.8	10,242	-0.08%
2019/07/22	9	36.53	13	36.58	36.50	-4	10,750	-0.04%
2019/07/19	10	35.96	23	35.50	36.05	-13	11,077	-0.12%
2019/07/18	15	34.81	8	34.89	34.50	7	11,053	0.06%
2019/07/17	7	35.67	4	35.80	35.65	3	11,077	0.03%
2019/07/16	9	35.98	8	36.05	35.90	1	11,708	0.01%
2019/07/15	4	35.74	8	35.74	35.70	-4	11,875	-0.03%
2019/07/12	1	35.40	4	35.73	35.40	-3	12,082	-0.02%
2019/07/11	32	35.85	31	35.68	35.60	1	12,129	0.01%
2019/07/10	5.1	37.51	6	37.58	37.60	-0.9	12,100	-0.01%
2019/07/09	11	37.60	4	37.89	37.40	7	12,054	0.06%
2019/07/08	4	38.01	10	38.24	38.05	-6	12,117	-0.05%
2019/07/05	10	37.40	3	37.72	37.80	7	12,158	0.06%
2019/07/04	6	37.44	7	37.54	37.55	-1	12,166	-0.01%
2019/07/03	11	36.92	8	37.00	36.90	3	12,483	0.02%
2019/07/02	16	36.99	14	37.14	37.10	2	12,517	0.02%
2019/07/01	5	36.21	28	36.36	36.45	-23	12,550	-0.18%
2019/06/28	3	35.10	3	35.35	35.35	0	12,808	0.00%
2019/06/27	3	34.90	8	35.13	35.15	-5	13,119	-0.04%
2019/06/26	8	34.45	7	34.68	34.70	1	13,074	0.01%
2019/06/25	14	35.36	2	35.10	35.30	12	13,030	0.09%
2019/06/24	0	0.00	17	35.91	36.00	-17	12,960	-0.13%
2019/06/21	14	35.51	10	35.13	35.05	4	12,923	0.03%
2019/06/20	10	35.94	11	35.78	35.70	-1	12,880	-0.01%
2019/06/19	2	35.45	6	35.60	35.55	-4	12,826	-0.03%
2019/06/18	12	35.03	3	35.00	35.05	9	12,825	0.07%
2019/06/17	12	35.70	12	35.65	35.50	0	12,844	0.00%
2019/06/14	4	34.58	2	34.93	34.40	2	12,517	0.02%
2019/06/13	6	34.19	4	34.26	34.25	2	12,543	0.02%
2019/06/12	13	35.13	17	34.78	34.60	-4	12,564	-0.03%
2019/06/11	6	33.88	7	33.89	34.05	-1	12,406	-0.01%
2019/06/10	2	33.25	2	33.35	33.25	0	12,391	0.00%
2019/06/06	4	32.96	5	32.80	32.80	-1	12,525	-0.01%
2019/06/05	6	33.86	9	33.49	33.10	-3	12,542	-0.02%
2019/06/04	4	33.26	11	33.45	33.50	-7	12,606	-0.06%
2019/06/03	3	32.97	2	33.18	33.25	1	12,833	0.01%
2019/05/31	0	0.00	2	33.68	33.50	-2	13,007	-0.02%
2019/05/30	0	0.00	4	32.74	33.15	-4	13,059	-0.03%
2019/05/29	7	32.32	5	32.43	32.30	2	13,289	0.02%
2019/05/28	25	32.70	21	32.81	32.95	4	13,695	0.03%
2019/05/27	12	33.07	7	33.04	32.90	5	14,182	0.04%
2019/05/24	8	33.31	4	33.50	33.05	4	14,485	0.03%
2019/05/23	7	33.16	7	33.30	33.30	0	14,617	0.00%
2019/05/22	7	34.36	5	34.41	33.90	2	14,824	0.01%
2019/05/21	6	33.27	7	33.54	33.90	-1	15,197	-0.01%
2019/05/20	7	33.09	13	32.84	33.05	-6	15,278	-0.04%
2019/05/17	10	34.35	9	33.90	33.80	1	15,570	0.01%
2019/05/16	9	34.51	3	34.12	33.80	6	15,910	0.04%
2019/05/15	11	35.19	8	35.15	34.90	3	16,886	0.02%
2019/05/14	11	33.98	20	34.63	35.25	-9	17,494	-0.05%
2019/05/13	30	34.84	19	34.55	33.80	11	17,719	0.06%
2019/05/10	13	37.19	9	37.33	36.60	4	17,580	0.02%
2019/05/09	8	37.89	5	37.96	37.25	3	17,423	0.02%
2019/05/08	8	38.71	9	38.92	38.90	-1	17,313	-0.01%
2019/05/07	5	38.44	6	38.55	38.40	-1	17,407	-0.01%
2019/05/06	11	38.45	2	38.15	38.15	9	17,976	0.05%
2019/05/03	11	39.29	19	39.50	39.35	-8	17,943	-0.04%
2019/05/02	8	38.99	7	39.08	38.90	1	17,968	0.01%
2019/04/30	28	38.44	20	38.87	39.05	8	18,100	0.04%
2019/04/29	36	39.39	32	39.27	38.55	4	17,988	0.02%
2019/04/26	5	40.89	33.2	40.95	41.15	-28.2	17,730	-0.16%
2019/04/25	10	40.44	33	40.25	40.55	-23	17,250	-0.13%
2019/04/24	12	39.64	17	39.77	39.40	-5	16,889	-0.03%
2019/04/23	14	38.93	10	39.22	39.00	4	16,911	0.02%
2019/04/22	65	40.32	25	40.11	39.25	40	17,008	0.24%
2019/04/19	9	38.52	25	38.74	39.00	-16	16,563	-0.10%
2019/04/18	21	38.68	21	38.76	37.85	0	16,598	0.00%
2019/04/17	7	38.24	10	38.50	38.25	-3	16,622	-0.02%
2019/04/16	8	37.51	21	37.99	38.05	-13	16,677	-0.08%
2019/04/15	26	37.52	9	37.53	37.30	17	16,926	0.10%
2019/04/12	17	37.68	6	37.33	37.25	11	17,317	0.06%
2019/04/11	31	38.65	12	38.39	38.10	19	17,415	0.11%
2019/04/10	13	39.13	8	39.29	39.35	5	17,356	0.03%
2019/04/09	23	39.90	22	39.98	39.60	1	17,404	0.01%
2019/04/08	14	39.74	42	39.82	39.30	-28	17,317	-0.16%
2019/04/03	20	39.30	32	39.49	39.20	-12	17,378	-0.07%
2019/04/02	36	38.91	45	38.98	39.45	-9	17,400	-0.05%
2019/04/01	15	37.86	35	37.70	37.90	-20	17,263	-0.12%
2019/03/29	11	36.58	5	36.69	36.90	6	17,149	0.03%
2019/03/28	14	37.27	20.9	36.83	36.55	-6.9	17,823	-0.04%
2019/03/27	11	36.95	5	36.80	36.80	6	18,695	0.03%
2019/03/26	10	37.02	13	37.01	36.90	-3	19,704	-0.02%
2019/03/25	2	36.30	14	36.47	36.70	-12	20,382	-0.06%
2019/03/22	19	37.23	22	37.18	37.10	-3	20,597	-0.01%
2019/03/21	25	37.08	13	36.91	36.75	12	20,876	0.06%
2019/03/20	27.5	37.17	26	37.08	37.10	1.5	21,208	0.01%
2019/03/19	17	36.53	17	36.56	36.45	0	21,697	0.00%
2019/03/18	25	36.53	17	36.26	36.25	8	22,043	0.04%
2019/03/15	16.4	36.96	22	36.80	36.70	-5.6	22,301	-0.02%
2019/03/14	17	36.86	12	36.45	36.45	5	22,583	0.02%
2019/03/13	12	37.18	9	37.10	37.10	3	23,091	0.01%
2019/03/12	15	37.71	14	37.74	37.35	1	23,411	0.00%
2019/03/11	12	37.38	14	37.34	37.30	-2	23,766	-0.01%
2019/03/08	19	36.83	17	37.05	37.25	2	24,548	0.01%
2019/03/07	25	38.08	32	37.41	37.05	-7	25,184	-0.03%
2019/03/06	30	38.93	20	38.84	38.65	10	26,262	0.04%
2019/03/05	10	38.62	17	38.66	38.60	-7	27,112	-0.03%
2019/03/04	40	39.56	124	39.36	38.95	-84	28,054	-0.30%	大賣/
2019/02/27	51	39.16	39	39.46	39.50	12	28,110	0.04%
2019/02/26	27	39.09	31.4	39.22	38.60	-4.4	28,202	-0.02%
2019/02/25	30	37.83	161	37.58	37.80	-131	28,383	-0.46%	大賣/鉅額交易
2019/02/22	22	39.25	15	39.01	38.75	7	29,437	0.02%
2019/02/21	13	38.87	97	38.83	39.40	-84	29,463	-0.29%
2019/02/20	134	40.28	143	40.02	39.50	-9	29,489	-0.03%	大買/大賣/
2019/02/19	61	39.33	34	39.35	39.50	27	29,660	0.09%
2019/02/18	17	39.28	34	39.61	39.20	-17	30,192	-0.06%
2019/02/15	138	38.94	81	38.82	38.80	57	30,612	0.19%	大買/
2019/02/14	111	39.96	77	40.05	39.80	34	30,775	0.11%	大買/
2019/02/13	104	36.89	89	36.98	38.75	15	30,306	0.05%	大買/
2019/02/12	34	35.49	29	35.24	35.25	5	30,182	0.02%
2019/02/11	13	34.45	18	34.52	34.35	-5	31,029	-0.02%
2019/01/30	31	33.75	4	33.86	33.40	27	31,892	0.08%
2019/01/29	17	33.48	10	33.40	33.40	7	32,202	0.02%
2019/01/28	91	34.59	10	34.45	34.25	81	32,566	0.25%
2019/01/25	145	33.92	46	34.30	34.30	99	33,389	0.30%	大買/
2019/01/24	6	32.63	17	32.62	32.65	-11	34,287	-0.03%
2019/01/23	39	32.40	7	32.21	32.25	32	34,578	0.09%
2019/01/22	101	32.49	11	32.61	32.60	90	34,995	0.26%	大買/
2019/01/21	11	32.32	17	32.26	32.20	-6	35,430	-0.02%
2019/01/18	33	31.53	24	31.84	32.20	9	35,828	0.03%
2019/01/17	14	32.62	15	32.22	32.00	-1	36,054	0.00%
2019/01/16	21	32.36	23	32.55	32.60	-2	36,365	-0.01%
2019/01/15	9	31.88	7	32.01	32.05	2	36,476	0.01%
2019/01/14	20	32.25	17	31.91	31.85	3	36,612	0.01%
2019/01/11	7	33.44	8	33.45	32.95	-1	36,713	0.00%
2019/01/10	14	33.81	9	33.42	33.40	5	36,865	0.01%
2019/01/09	9	33.72	14	33.67	33.40	-5	37,074	-0.01%
2019/01/08	4	33.36	4	33.48	33.35	0	37,626	0.00%
2019/01/07	7	33.09	18	33.06	33.55	-11	37,762	-0.03%
2019/01/04	28	30.42	47	30.72	31.50	-19	38,001	-0.05%
2019/01/03	17	32.71	11	32.20	32.00	6	37,814	0.02%
2019/01/02	9	33.64	13	33.72	33.50	-4	38,184	-0.01%
2018/12/28	16	33.46	16	33.55	33.50	0	38,634	0.00%
2018/12/27	10	33.88	33	33.94	33.50	-23	39,107	-0.06%
2018/12/26	16	33.67	8	33.70	32.50	8	39,032	0.02%
2018/12/25	15	33.01	12	33.34	33.40	3	39,341	0.01%
2018/12/24	26	33.87	19	34.16	34.40	7	39,312	0.02%
2018/12/22	10	34.30	5	34.62	34.65	5	39,298	0.01%
2018/12/21	10	34.17	26	34.60	35.45	-16	39,507	-0.04%
2018/12/20	95	33.38	71	33.42	33.60	24	39,119	0.06%
2018/12/19	123	36.15	92	35.95	35.20	31	38,481	0.08%	大買/
2018/12/18	24	39.01	7	39.25	37.60	17	38,498	0.04%
2018/12/17	12	40.45	9	40.79	40.50	3	38,648	0.01%
2018/12/14	54	41.35	29	40.90	40.70	25	38,836	0.06%
2018/12/13	30	42.13	31	42.27	42.30	-1	38,818	0.00%
2018/12/12	32	41.95	36	42.06	41.85	-4	38,745	-0.01%
2018/12/11	54	41.55	55	41.48	40.55	-1	38,901	0.00%
2018/12/10	18	39.71	33	40.63	41.45	-15	39,090	-0.04%
2018/12/07	13	40.97	21	41.23	40.90	-8	39,058	-0.02%
2018/12/06	59	40.61	210	40.83	40.15	-151	39,164	-0.39%	大賣/鉅額交易
2018/12/05	55	41.74	68	42.00	41.90	-13	39,076	-0.03%
2018/12/04	46	43.66	17	43.31	43.20	29	39,419	0.07%
2018/12/03	40	45.38	33	44.73	44.20	7	39,430	0.02%
2018/11/30	67	42.20	60	42.69	43.20	7	38,819	0.02%
2018/11/29	111	41.98	112	41.84	42.50	-1	38,225	0.00%	大買/大賣/
2018/11/28	100	40.11	69	40.26	39.85	31	37,146	0.08%
2018/11/27	43	39.27	47	39.49	39.40	-4	36,504	-0.01%
2018/11/26	12	37.94	16	38.20	38.20	-4	35,653	-0.01%
2018/11/23	122	37.85	109	37.74	37.35	13	35,760	0.04%	大買/大賣/
2018/11/22	98	38.76	65	38.74	38.15	33	35,578	0.09%
2018/11/21	36	39.64	62	39.44	39.50	-26	35,256	-0.07%
2018/11/20	11	37.52	16	37.61	37.45	-5	34,251	-0.01%
2018/11/19	12	37.20	16	37.46	37.70	-4	34,401	-0.01%
2018/11/16	81	37.68	51	37.60	36.75	30	34,265	0.09%
2018/11/15	31	36.87	89	36.82	37.70	-58	33,749	-0.17%
2018/11/14	114	37.61	46	37.93	37.00	68	33,259	0.20%	大買/
2018/11/13	25	37.42	53	37.40	38.35	-28	32,871	-0.09%
2018/11/12	6	37.23	17	37.36	37.80	-11	32,467	-0.03%
2018/11/09	15	36.54	23	36.34	37.00	-8	32,209	-0.02%
2018/11/08	76	36.91	42	37.13	36.25	34	31,899	0.11%
2018/11/07	20	34.00	41	34.51	35.80	-21	31,002	-0.07%
2018/11/06	22	33.02	5	33.58	32.55	17	30,328	0.06%
2018/11/05	14	33.16	24	33.74	34.05	-10	30,079	-0.03%
2018/11/02	41	33.30	63	33.34	33.30	-22	29,779	-0.07%
2018/11/01	43	33.17	33	33.21	32.75	10	29,018	0.03%
2018/10/31	2	31.25	15	30.75	31.40	-13	27,766	-0.05%
2018/10/30	19	28.29	18	28.21	28.55	1	27,535	0.00%
2018/10/29	43	27.98	57	27.80	28.65	-14	27,409	-0.05%
2018/10/26	40	26.72	12	26.88	26.05	28	27,322	0.10%
2018/10/25	12	27.05	9	26.95	26.55	3	27,120	0.01%
2018/10/24	19	30.49	17	30.44	29.50	2	26,849	0.01%
2018/10/23	15	31.92	10	31.63	31.35	5	26,639	0.02%
2018/10/22	2	32.45	16	32.41	33.10	-14	26,588	-0.05%
2018/10/19	10	31.84	13	32.07	32.35	-3	26,568	-0.01%
2018/10/18	31	33.77	14	33.75	33.25	17	26,457	0.06%
2018/10/17	28	33.84	22	33.75	33.10	6	26,349	0.02%
2018/10/16	60	33.76	66	33.89	33.25	-6	26,327	-0.02%
2018/10/15	15	31.98	12	32.02	32.00	3	26,269	0.01%
2018/10/12	16	31.84	14	31.94	31.85	2	26,475	0.01%
2018/10/11	12	31.95	120	32.16	31.80	-108	26,210	-0.41%	大賣/鉅額交易
2018/10/09	19	35.47	18	35.60	35.30	1	26,240	0.00%
2018/10/08	36	35.97	26	35.91	35.15	10	26,051	0.04%
2018/10/05	18	37.90	21	37.40	36.80	-3	25,907	-0.01%
2018/10/04	16	40.28	17	40.37	40.00	-1	25,635	0.00%
2018/10/03	33	41.34	30	40.58	40.40	3	25,839	0.01%
2018/10/02	53	43.06	15	43.51	42.60	38	26,084	0.15%
2018/10/01	18	42.81	9	43.21	43.20	9	26,286	0.03%
2018/09/28	15	43.03	22	43.37	43.50	-7	26,732	-0.03%
2018/09/27	58	42.94	21	42.93	42.20	37	26,709	0.14%
2018/09/26	13	44.02	18	44.23	43.80	-5	27,040	-0.02%
2018/09/25	65	44.60	61	44.66	44.15	4	26,956	0.01%
2018/09/21	59	43.02	102.5	43.38	43.85	-43.5	26,206	-0.17%	大賣/
2018/09/20	20	41.24	30	41.18	40.75	-10	25,600	-0.04%
2018/09/19	47	40.97	19	41.56	40.20	28	25,686	0.11%
2018/09/18	26	41.35	15	41.59	40.95	11	25,896	0.04%
2018/09/17	59	41.86	47	42.28	42.40	12	26,186	0.05%
2018/09/14	17	39.96	73	40.45	41.45	-56	25,773	-0.22%
2018/09/13	16	38.54	6	39.08	37.70	10	25,506	0.04%
2018/09/12	28	38.56	25	38.53	38.65	3	25,568	0.01%
2018/09/11	5	39.17	32	39.17	39.60	-27	25,723	-0.10%
2018/09/10	54	38.41	40	38.58	37.45	14	25,491	0.05%
2018/09/07	90	41.72	69	40.48	41.50	21	25,119	0.08%
2018/09/06	15	44.52	21	44.55	44.00	-6	25,060	-0.02%
2018/09/05	4	44.18	7	44.54	44.55	-3	25,627	-0.01%
2018/09/04	7	43.71	4	43.78	43.85	3	27,102	0.01%
2018/09/03	33	44.59	11	44.28	43.55	22	27,874	0.08%
2018/08/31	12	46.40	11	46.70	47.25	1	28,015	0.00%
2018/08/30	13	48.10	20	48.45	47.50	-7	28,162	-0.02%
2018/08/29	15	46.52	15	47.27	47.60	0	28,205	0.00%
2018/08/28	16	47.68	11	47.55	47.10	5	28,746	0.02%
2018/08/27	7	45.16	27	45.94	47.20	-20	28,901	-0.07%
2018/08/24	21	44.48	5	43.44	42.95	16	29,383	0.05%
2018/08/23	8	46.57	10	47.07	46.40	-2	30,829	-0.01%
2018/08/22	16	47.15	14	47.33	47.10	2	31,632	0.01%
2018/08/21	20	47.48	14.2	47.26	47.00	5.8	33,184	0.02%
2018/08/20	31	48.85	13	48.50	47.00	18	34,269	0.05%
2018/08/17	23	51.18	24	51.52	51.80	-1	34,573	0.00%
2018/08/16	16	50.21	12	50.64	51.20	4	34,777	0.01%
2018/08/15	24	52.01	16	51.13	50.20	8	35,119	0.02%
2018/08/14	13	52.75	17	52.89	53.50	-4	35,718	-0.01%
2018/08/13	51	54.99	8	55.00	53.60	43	35,970	0.12%
2018/08/10	6	58.97	4	60.23	58.80	2	36,641	0.01%
2018/08/09	5	58.40	9	59.20	59.60	-4	38,103	-0.01%
2018/08/08	25	58.87	25	58.79	58.60	0	39,838	0.00%
2018/08/07	5	59.54	6	59.55	59.50	-1	40,602	0.00%
2018/08/06	7	57.06	13	57.88	58.30	-6	41,808	-0.01%
2018/08/03	6	56.28	5	57.38	57.80	1	42,958	0.00%
2018/08/02	67	58.51	21	58.40	56.50	46	43,259	0.11%
2018/08/01	20	61.74	13	61.78	61.80	7	43,841	0.02%
2018/07/31	2	61.35	3	62.57	63.00	-1	45,167	0.00%
2018/07/30	11	62.48	14	62.16	61.80	-3	45,338	-0.01%
2018/07/27	5	63.22	3	64.00	64.60	2	45,469	0.00%
2018/07/26	5	63.74	4	63.85	63.30	1	45,878	0.00%
2018/07/25	4	63.55	22	63.74	63.00	-18	46,171	-0.04%
2018/07/24	7	62.81	4	63.08	62.90	3	46,194	0.01%
2018/07/23	19	60.61	18	60.41	62.80	1	46,073	0.00%
2018/07/20	61	62.92	43	63.22	62.40	18	46,066	0.04%
2018/07/19	14	63.91	21.2	63.76	64.00	-7.2	45,727	-0.02%
2018/07/18	12	61.54	11	61.93	61.50	1	46,120	0.00%
2018/07/17	23	63.16	8.4	63.12	62.60	14.6	46,538	0.03%
2018/07/16	8	63.55	16	63.96	64.30	-8	47,402	-0.02%
2018/07/13	7	63.00	10	63.56	62.30	-3	48,285	-0.01%
2018/07/12	7	62.79	4	62.38	62.10	3	47,998	0.01%
2018/07/11	110	62.15	12	61.89	62.00	98	47,915	0.20%	大買/
2018/07/10	24	61.61	53	61.82	62.40	-29	47,730	-0.06%
2018/07/09	20	57.70	15	58.40	57.80	5	47,682	0.01%
2018/07/06	17	56.52	178.7	56.48	58.70	-161.7	47,345	-0.34%	大賣/鉅額交易
2018/07/05	18	53.37	3	54.20	53.90	15	46,923	0.03%
2018/07/04	107	54.22	74	55.61	53.00	33	46,768	0.07%	大買/
2018/07/03	11	58.99	17	58.82	58.10	-6	46,387	-0.01%
2018/07/02	16	60.49	1	61.80	59.10	15	46,387	0.03%
2018/06/29	8	60.95	2.5	61.96	62.30	5.5	46,271	0.01%
2018/06/28	58	61.83	10	62.65	60.80	48	46,268	0.10%
2018/06/27	23	60.88	72	60.83	61.60	-49	45,965	-0.11%
2018/06/26	20	60.18	15	60.38	60.70	5	45,735	0.01%
2018/06/25	25.5	58.09	25	59.31	57.60	0.5	45,247	0.00%
2018/06/22	26	60.39	3.3	60.70	59.70	22.7	45,234	0.05%
2018/06/21	13	62.28	8	63.05	62.50	5	45,060	0.01%
2018/06/20	7.5	62.27	25.5	60.75	60.60	-18	44,997	-0.04%
2018/06/19	4	64.75	3	65.23	64.50	1	44,847	0.00%
2018/06/15	6	66.93	2	67.80	66.60	4	44,751	0.01%
2018/06/14	69.1	67.06	63	67.47	68.10	6.1	44,648	0.01%
2018/06/13	81	67.26	76	68.49	67.00	5	44,859	0.01%
2018/06/12	218	71.97	198	72.29	70.00	20	44,681	0.04%	大買/大賣/
2018/06/11	32	67.39	61	67.59	69.70	-29	43,257	-0.07%
2018/06/08	30	62.83	13	63.04	63.40	17	42,538	0.04%
2018/06/07	16	65.72	3	66.29	65.00	13	42,363	0.03%
2018/06/06	14	65.34	17.5	65.77	66.00	-3.5	42,989	-0.01%
2018/06/05	117	64.06	142.1	65.62	63.70	-25.1	43,474	-0.06%	大買/大賣/
2018/06/04	29	67.16	16	66.93	67.30	13	42,688	0.03%
2018/06/01	89	68.53	91	67.54	67.10	-2	42,378	0.00%
2018/05/31	109	70.63	130	71.26	69.90	-21	41,822	-0.05%	大買/大賣/
2018/05/30	75	66.62	112	67.30	67.80	-37	40,393	-0.09%	大賣/
2018/05/29	233	67.83	159	66.85	66.40	74	39,562	0.19%	大買/大賣/
2018/05/28	133	64.10	91	64.65	64.80	42	37,968	0.11%	大買/
2018/05/25	28	59.95	25	60.79	60.50	3	36,847	0.01%
2018/05/24	8	59.30	6	58.38	59.30	2	36,381	0.01%
2018/05/23	39	59.08	154	58.98	58.90	-115	36,141	-0.32%	大賣/鉅額交易
2018/05/22	122	60.64	174	59.29	58.50	-52	35,613	-0.15%	大買/大賣/
2018/05/21	67	62.88	69	63.15	62.60	-2	34,997	-0.01%
2018/05/18	52	61.93	131	61.33	63.20	-79	34,507	-0.23%	大賣/
2018/05/17	91	62.77	118	61.82	61.20	-27	33,760	-0.08%	大賣/
2018/05/16	78	60.90	104	61.98	62.00	-26	32,460	-0.08%	大賣/
2018/05/15	90	57.49	91	57.53	57.30	-1	31,009	0.00%
2018/05/14	103	56.36	260	57.10	58.10	-157	30,392	-0.52%	大買/大賣/鉅額交易
2018/05/11	98	54.53	74	55.19	52.90	24	29,133	0.08%
2018/05/10	70	52.02	77	52.78	53.50	-7	27,993	-0.03%
2018/05/09	231	53.45	100.2	53.32	52.50	130.8	27,547	0.47%	大買/鉅額交易
2018/05/08	165	53.25	92	53.53	53.80	73	26,881	0.27%	大買/
2018/05/07	90	48.12	53	48.71	50.00	37	25,652	0.14%
2018/05/04	22	47.66	13	47.40	47.25	9	25,600	0.04%
2018/05/03	16	49.54	33	49.74	48.75	-17	25,913	-0.07%
2018/05/02	9	48.21	35	48.42	48.90	-26	25,992	-0.10%
2018/04/30	9	47.16	0	0.00	46.80	9	26,032	0.03%
2018/04/27	2	47.25	57	46.62	46.50	-55	27,327	-0.20%
2018/04/26	29	47.41	27	46.70	45.90	2	28,276	0.01%
2018/04/25	27	46.32	75.4	46.25	47.60	-48.4	28,445	-0.17%
2018/04/24	97	49.27	12	49.91	46.25	85	29,126	0.29%
2018/04/23	47	50.20	57	50.48	48.80	-10	28,557	-0.04%
2018/04/20	161	48.75	26	49.34	48.70	135	28,578	0.47%	大買/鉅額交易
2018/04/19	35	47.79	31	48.38	49.10	4	27,712	0.01%
2018/04/18	4	45.00	2	44.45	44.65	2	26,756	0.01%
2018/04/17	4	45.41	12	44.05	44.05	-8	26,930	-0.03%
2018/04/16	11	45.88	10	45.95	45.50	1	27,170	0.00%
2018/04/13	7	46.14	7	46.54	45.65	0	27,575	0.00%
2018/04/12	24	44.59	12	44.75	44.90	12	27,359	0.04%
2018/04/11	5	46.04	9	45.57	45.05	-4	28,225	-0.01%
2018/04/10	0	0.00	13	44.78	44.60	-13	28,851	-0.05%
2018/04/09	15	44.00	23	44.08	43.80	-8	29,531	-0.03%
2018/04/03	0	0.00	38	43.98	44.25	-38	29,498	-0.13%
2018/04/02	20	43.38	4	43.05	43.05	16	29,804	0.05%
2018/03/31	9	43.70	6	43.88	44.00	3	29,953	0.01%
2018/03/30	24	45.57	14	45.91	44.70	10	30,304	0.03%
2018/03/29	8	46.92	9	45.80	45.50	-1	30,876	0.00%
2018/03/28	28	45.98	36	46.53	45.80	-8	30,715	-0.03%
2018/03/27	35	46.71	11	47.16	47.15	24	30,879	0.08%
2018/03/26	14	45.20	80	45.24	45.75	-66	31,408	-0.21%
2018/03/23	37	45.09	75	45.36	45.00	-38	31,596	-0.12%
2018/03/22	44	48.26	22	48.03	47.05	22	31,550	0.07%
2018/03/21	20	47.59	1	47.80	47.00	19	31,458	0.06%
2018/03/20	38	46.95	8	47.23	47.25	30	31,677	0.09%
2018/03/19	70	48.85	19	48.38	47.65	51	31,851	0.16%
2018/03/16	24	48.38	13	47.82	47.20	11	31,592	0.03%
2018/03/15	16	46.44	11	46.70	47.00	5	31,638	0.02%
2018/03/14	11	47.46	4	48.00	46.90	7	31,960	0.02%
2018/03/13	2	48.80	15	48.17	48.55	-13	32,804	-0.04%
2018/03/12	84	47.95	23.1	48.00	47.75	60.9	33,151	0.18%
2018/03/09	10	45.57	52	45.87	47.50	-42	33,111	-0.13%
2018/03/08	3	43.15	2	43.20	43.20	1	33,139	0.00%
2018/03/07	4	42.43	5	42.63	42.70	-1	33,542	0.00%
2018/03/06	11	42.30	16	42.31	42.40	-5	33,993	-0.01%
2018/03/05	38	41.96	14	42.17	41.40	24	34,392	0.07%
2018/03/02	13	44.06	0	0.00	44.10	13	34,552	0.04%
2018/03/01	4	44.71	4	45.00	45.00	0	35,135	0.00%
2018/02/27	4	46.18	4	46.20	45.30	0	35,753	0.00%
2018/02/26	29.1	45.63	19.1	46.13	45.50	10	36,140	0.03%
2018/02/23	6	44.88	6	44.56	44.50	0	36,662	0.00%
2018/02/22	3	44.47	2	44.30	44.15	1	38,036	0.00%
2018/02/21	4	44.78	15	44.98	45.00	-11	39,623	-0.03%
2018/02/12	2	43.80	1	43.90	43.00	1	39,949	0.00%
2018/02/09	16	42.69	12	41.60	42.90	4	40,294	0.01%
2018/02/08	14.1	43.48	2	43.10	43.50	12.1	40,591	0.03%
2018/02/07	6	45.77	5	46.06	45.10	1	40,855	0.00%
2018/02/06	14	44.14	22	44.27	42.50	-8	41,706	-0.02%
2018/02/05	13	45.74	6	46.05	47.20	7	43,336	0.02%
2018/02/02	8	47.12	25	47.12	47.20	-17	44,680	-0.04%
2018/02/01	6	48.98	3	48.20	48.00	3	46,364	0.01%
2018/01/31	26	47.17	16	47.56	48.00	10	47,867	0.02%
2018/01/30	53	49.05	35	48.70	48.60	18	48,603	0.04%
2018/01/29	7	49.42	12	49.60	49.85	-5	48,644	-0.01%
2018/01/26	29	49.78	157	50.37	49.00	-128	48,988	-0.26%	大賣/鉅額交易
2018/01/25	21	50.81	97.3	50.77	49.50	-76.3	48,892	-0.16%
2018/01/24	61	52.46	22	52.86	52.30	39	48,813	0.08%
2018/01/23	93	55.02	32	53.68	52.40	61	49,067	0.12%
2018/01/22	120	51.93	29	52.40	53.60	91	48,434	0.19%	大買/
2018/01/19	18	48.33	120	48.44	48.75	-102	49,111	-0.21%	大賣/鉅額交易
2018/01/18	15	48.33	80	48.64	47.90	-65	49,222	-0.13%
2018/01/17	47	47.18	12	47.32	46.90	35	49,485	0.07%
2018/01/16	41	47.40	54	47.48	47.05	-13	50,360	-0.03%
2018/01/15	19	46.43	96	46.15	47.00	-77	51,050	-0.15%
2018/01/12	30	46.63	10	46.72	45.90	20	51,888	0.04%
2018/01/11	57	45.80	45	45.81	46.20	12	52,157	0.02%
2018/01/10	64	46.67	7	46.50	45.85	57	52,303	0.11%
2018/01/09	111	46.70	13	46.86	47.25	98	52,530	0.19%	大買/
2018/01/08	54	45.64	17	46.31	45.05	37	52,941	0.07%
2018/01/05	8	47.96	5	47.57	47.15	3	53,817	0.01%
2018/01/04	35	45.08	14	45.16	46.50	21	54,411	0.04%
2018/01/03	15	44.39	17	44.14	43.95	-2	53,809	0.00%
2018/01/02	4	42.44	5	42.38	42.35	-1	53,322	0.00%