合晶 (6182)-兆豐-台中港券商分點個股進出

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

合晶

(6182)

可現股當沖

股價
39.20
漲跌
--
漲幅
0.00%
成交量
1,391張
產業
上櫃半導體類股
1518人加入追蹤

立即追蹤
本地時間:14:30

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

合晶 (6182)籌碼相關－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/04/26	0.5	39.20	2	39.15	39.20	-1.5	2,937	-0.05%
2024/04/25	0	0.00	2	39.20	39.20	-2	2,940	-0.07%
2024/04/24	0	0.00	5	39.00	39.00	-5	2,969	-0.17%
2024/04/23	1	38.55	0	0.00	38.55	1	3,016	0.03%
2024/04/22	1	38.95	1	39.30	38.95	0	3,017	0.00%
2024/04/19	3	39.00	1	39.25	38.85	2	3,009	0.07%
2024/04/18	5	39.74	4	39.70	39.70	1	2,977	0.03%
2024/04/17	0	0.00	5	40.02	39.75	-5	2,966	-0.17%
2024/04/16	7	39.63	11	39.36	38.90	-4	2,945	-0.14%
2024/04/15	0	39.83	0	0.00	40.10	0	2,945	0.00%
2024/04/12	5	39.65	0	0.00	39.45	5	2,947	0.17%
2024/04/11	0	0.00	2	39.80	39.55	-2	2,967	-0.07%
2024/04/10	3	40.35	3	39.95	39.95	0	3,008	0.00%
2024/04/09	0	0.00	3	40.05	39.90	-3	3,025	-0.10%
2024/04/02	0	39.80	1	39.60	40.15	-1	3,112	-0.03%
2024/04/01	1	40.05	12	39.77	39.90	-11	3,203	-0.34%
2024/03/29	0	0.00	2	38.90	39.00	-2	3,209	-0.06%
2024/03/28	6	38.92	0	0.00	38.80	6	3,278	0.18%
2024/03/27	6	39.25	0	0.00	39.00	6	3,324	0.18%
2024/03/26	5	38.88	0	0.00	38.75	5	3,388	0.15%
2024/03/25	6	39.19	0	0.00	39.10	6	3,432	0.17%
2024/03/22	1.1	39.70	2	39.70	39.70	-1	3,537	-0.03%
2024/03/21	2	40.10	0	0.00	40.00	2	3,678	0.05%
2024/03/20	0	40.60	3	40.62	40.15	-3	3,999	-0.07%
2024/03/19	12	39.20	2	39.35	39.60	10	4,036	0.25%
2024/03/18	6	38.87	17	38.85	38.80	-11	4,353	-0.25%
2024/03/15	3	39.82	0	0.00	39.70	3	4,579	0.07%
2024/03/14	2	40.25	0.2	40.25	40.20	1.8	4,547	0.04%
2024/03/13	17.1	41.17	10	40.63	40.70	7.1	4,537	0.16%
2024/03/12	9	41.31	0	0.00	41.20	9	4,493	0.20%
2024/03/11	18.1	42.07	21	41.75	41.60	-2.9	4,453	-0.07%
2024/03/08	22	42.27	10	42.45	42.35	12	4,322	0.28%
2024/03/06	5	39.95	0	0.00	39.85	5	3,958	0.13%
2024/03/05	0	0.00	2	40.15	40.10	-2	3,980	-0.05%
2024/03/04	2	40.10	0	0.00	40.10	2	3,992	0.05%
2024/03/01	5	40.05	5	40.00	39.90	0	4,022	0.00%
2024/02/29	4	40.00	0	0.00	39.80	4	4,017	0.10%
2024/02/27	1	40.10	0	0.00	39.90	1	4,006	0.02%
2024/02/26	1.1	40.42	0	0.00	40.40	1.1	3,992	0.03%
2024/02/23	0	0.00	3	41.38	41.00	-3	3,963	-0.08%
2024/02/21	1	41.10	0	0.00	41.20	1	3,965	0.03%
2024/02/19	0	41.83	0	0.00	41.70	0	3,969	0.00%
2024/02/16	1	41.20	2	41.18	41.40	-1	3,966	-0.03%
2024/02/15	1	41.00	2	41.10	41.20	-1	3,965	-0.03%
2024/02/01	2	40.60	0	0.00	41.00	2	4,014	0.05%
2024/01/31	3	41.20	2	41.25	41.25	1	4,029	0.02%
2024/01/30	2	40.80	0	0.00	40.55	2	4,055	0.05%
2024/01/29	1	40.90	0	0.00	41.30	1	4,119	0.02%
2024/01/26	1	41.40	0	0.00	41.35	1	4,131	0.02%
2024/01/22	2	42.48	1	42.50	42.55	1	4,248	0.02%
2024/01/19	0	0.00	1	42.00	42.15	-1	4,291	-0.02%
2024/01/18	1	41.70	0	0.00	41.60	1	4,334	0.02%
2024/01/17	1	42.60	9	42.70	42.20	-8	4,333	-0.18%
2024/01/16	2	42.90	3	43.28	43.35	-1	4,309	-0.02%
2024/01/15	2	43.40	2	43.45	43.15	0	4,308	0.00%
2024/01/12	1	42.55	0	0.00	42.75	1	4,315	0.02%
2024/01/09	8	42.98	4	43.15	43.05	4	4,338	0.09%
2024/01/08	0	0.00	1	43.35	43.55	-1	4,326	-0.02%
2024/01/05	0	0.00	1	43.15	43.05	-1	4,347	-0.02%
2024/01/04	3	42.93	3	43.33	43.25	0	4,341	0.00%
2024/01/03	1	43.00	0	0.00	43.20	1	4,318	0.02%
2024/01/02	2	43.10	3	43.20	43.05	-1	4,297	-0.02%
2023/12/29	1	43.35	8	43.35	43.30	-7	4,298	-0.16%
2023/12/28	0	0.00	8	43.55	43.55	-8	4,277	-0.19%
2023/12/27	7	44.40	0	0.00	43.95	7	4,250	0.16%
2023/12/25	0	0.00	1.2	43.74	43.75	-1.2	4,130	-0.03%
2023/12/21	1	44.05	0	0.00	44.05	1	4,051	0.02%
2023/12/20	2	45.13	2	44.88	44.65	0	3,989	0.00%
2023/12/19	3.2	45.15	0	0.00	45.00	3.2	3,943	0.08%
2023/12/18	3	47.42	4	46.55	46.05	-1	3,839	-0.03%
2023/12/15	23.1	48.84	20	48.31	48.05	3.1	3,768	0.08%
2023/12/14	56	46.83	43	46.58	47.40	13	3,495	0.37%
2023/12/13	15	47.92	26	47.62	46.45	-11	3,474	-0.32%
2023/12/12	3	47.02	6	46.68	47.60	-3	3,179	-0.09%
2023/12/11	0	0.00	3	44.40	44.20	-3	2,933	-0.10%
2023/12/08	0	0.00	4	44.68	44.50	-4	2,993	-0.13%
2023/12/06	0	0.00	1	44.45	44.35	-1	3,137	-0.03%
2023/12/04	2	45.40	2	45.25	45.00	0	3,281	0.00%
2023/12/01	1	45.00	11	44.92	45.10	-10	3,339	-0.30%
2023/11/30	1	45.60	1	45.35	45.00	0	3,365	0.00%
2023/11/29	1	44.85	1	44.85	45.20	0	3,346	0.00%
2023/11/28	1	44.50	2	44.30	44.85	-1	3,332	-0.03%
2023/11/27	4	44.03	4	44.15	43.85	0	3,299	0.00%
2023/11/22	0	0.00	3	43.55	43.70	-3	3,317	-0.09%
2023/11/21	8	43.98	6	43.60	43.60	2	3,334	0.06%
2023/11/20	4	43.93	4	44.05	44.05	0	3,340	0.00%
2023/11/10	0	0.00	2	42.40	42.90	-2	3,449	-0.06%
2023/11/09	4	42.48	4	42.40	42.40	0	3,456	0.00%
2023/11/08	2	43.40	0	0.00	43.15	2	3,457	0.06%
2023/11/07	3	43.07	0	0.00	43.00	3	3,444	0.09%
2023/11/06	2	43.48	1	43.45	43.50	1	3,448	0.03%
2023/11/03	4	45.18	14	45.17	44.85	-10	3,442	-0.29%
2023/11/02	4	45.05	0	0.00	45.15	4	3,480	0.11%
2023/11/01	0	0.00	1	44.70	44.60	-1	3,501	-0.03%
2023/10/31	5	44.26	5	43.60	43.60	0	3,473	0.00%
2023/10/30	4	45.25	4	45.10	45.10	0	3,470	0.00%
2023/10/27	10	46.45	11	46.52	45.80	-1	3,464	-0.03%
2023/10/25	0	0.00	1	46.60	46.15	-1	3,467	-0.03%
2023/10/24	1	46.50	2	46.48	46.70	-1	3,475	-0.03%
2023/10/23	2	46.15	2	46.00	46.00	0	3,507	0.00%
2023/10/20	2	46.15	0	0.00	46.00	2	3,539	0.06%
2023/10/19	2	45.45	2	45.78	45.90	0	3,586	0.00%
2023/10/18	6.1	46.04	6	45.90	45.90	0.1	3,621	0.00%
2023/10/17	2	46.40	3	46.05	46.05	-1	3,611	-0.03%
2023/10/16	2	46.05	2	46.35	46.35	0	3,738	0.00%
2023/10/13	0	0.00	1	46.45	46.50	-1	3,861	-0.03%
2023/10/11	2	45.20	12	45.18	45.05	-10	4,050	-0.25%
2023/10/06	0	0.00	1	45.90	45.95	-1	4,134	-0.02%
2023/10/04	10	44.95	0	0.00	44.95	10	4,411	0.23%
2023/10/03	0	0.00	40	45.00	45.00	-40	4,457	-0.90%
2023/10/02	0	0.00	1	44.65	45.00	-1	4,520	-0.02%
2023/09/28	4	43.95	4	44.23	44.00	0	4,614	0.00%
2023/09/27	4	44.10	4	44.00	44.00	0	4,641	0.00%
2023/09/26	2	44.70	2	44.65	44.65	0	4,648	0.00%
2023/09/25	2	44.65	2	45.25	44.95	0	4,702	0.00%
2023/09/22	2	44.75	11	44.98	45.20	-9	4,714	-0.19%
2023/09/21	3	45.02	4	45.00	44.85	-1	4,742	-0.02%
2023/09/20	5	45.04	6.1	45.38	44.90	-1.1	4,817	-0.02%
2023/09/19	12	45.94	3	45.83	45.70	9	4,900	0.18%
2023/09/18	0	47.00	5	46.50	46.70	-5	4,853	-0.10%
2023/09/15	0	0.00	17	46.79	46.50	-17	4,802	-0.35%
2023/09/14	1	46.15	1	46.10	46.00	0	4,750	0.00%
2023/09/13	3	45.90	0	0.00	45.90	3	4,749	0.06%
2023/09/12	5	45.88	1	45.85	45.65	4	4,776	0.08%
2023/09/11	1	44.75	0	0.00	44.40	1	4,792	0.02%
2023/09/08	3	45.15	13	45.08	44.85	-10	5,009	-0.20%
2023/09/07	11	44.87	1	44.85	44.85	10	4,970	0.20%
2023/09/06	1	44.30	10	44.30	44.30	-9	4,892	-0.18%
2023/09/05	1	43.65	16	43.43	43.55	-15	4,848	-0.31%
2023/09/04	0	0.00	5	42.98	43.20	-5	4,859	-0.10%
2023/09/01	0	0.00	1	42.85	43.10	-1	4,864	-0.02%
2023/08/30	27	42.46	2	42.48	42.45	25	4,885	0.51%
2023/08/29	0	0.00	1	42.10	42.50	-1	4,909	-0.02%
2023/08/28	0	42.25	25	42.20	42.00	-25	4,910	-0.51%
2023/08/25	2	41.95	2	42.28	42.15	0	4,910	0.00%
2023/08/24	1	41.95	2	41.93	41.75	-1	4,913	-0.02%
2023/08/23	1	42.45	1	41.90	42.00	0	4,928	0.00%
2023/08/22	0	41.00	5.2	41.40	41.65	-5.2	4,921	-0.11%
2023/08/21	1	40.80	1	41.40	41.10	0	4,900	0.00%
2023/08/18	3	41.02	11	41.23	41.25	-8	4,893	-0.16%
2023/08/17	2	40.58	2	40.28	40.80	0	4,877	0.00%
2023/08/16	2	39.13	2.1	39.65	39.90	-0.1	4,857	0.00%
2023/08/15	7	39.40	1	39.50	39.25	6	4,833	0.12%
2023/08/14	2	39.35	1	38.95	39.25	1	4,827	0.02%
2023/08/11	34	40.02	20	40.05	39.95	14	4,795	0.29%
2023/08/10	6	40.13	5	40.02	40.00	1	4,773	0.02%
2023/08/09	11.1	40.40	11	40.45	40.45	0.1	4,724	0.00%
2023/08/08	23	41.64	22	41.75	41.50	1	4,637	0.02%
2023/08/07	10	42.15	10	42.40	42.30	0	4,601	0.00%
2023/08/04	11	42.21	10	42.55	42.70	1	4,583	0.02%
2023/08/02	20	41.99	10	42.10	42.45	10	4,603	0.22%
2023/07/31	3	42.78	0	0.00	42.50	3	4,534	0.07%
2023/07/27	1	43.55	11	43.60	43.60	-10	4,464	-0.22%
2023/07/26	21	42.75	0	0.00	42.75	21	4,454	0.47%
2023/07/24	7	43.31	2	43.05	43.05	5	4,423	0.11%
2023/07/21	0	0.00	2	44.65	44.40	-2	4,421	-0.05%
2023/07/20	1	45.70	3	45.63	45.60	-2	4,426	-0.04%
2023/07/19	15	46.41	2	46.25	45.60	13	4,456	0.29%
2023/07/18	6	48.58	0	0.00	48.60	6	4,399	0.14%
2023/07/17	25	48.86	2	48.83	48.90	23	4,293	0.54%
2023/07/14	5	47.53	21	48.10	48.45	-16	4,239	-0.38%
2023/07/13	0	0.00	6	47.73	47.35	-6	4,166	-0.14%
2023/07/12	2	48.40	8	48.31	48.10	-6	4,123	-0.15%
2023/07/11	5	47.88	33	47.88	47.80	-28	4,014	-0.70%
2023/07/10	3	47.12	2	47.30	47.30	1	3,981	0.03%
2023/07/06	6.1	47.87	1	47.40	47.75	5.1	3,922	0.13%
2023/07/03	1	47.45	6	47.45	47.30	-5	3,841	-0.13%
2023/06/30	0	0.00	15	47.30	47.30	-15	3,822	-0.39%
2023/06/29	0	0.00	2	47.08	46.95	-2	3,842	-0.05%
2023/06/28	3	47.12	1	47.25	47.20	2	3,834	0.05%
2023/06/27	12	46.35	20	47.25	46.60	-8	3,836	-0.21%
2023/06/21	1	46.00	0	0.00	46.15	1	3,831	0.03%
2023/06/16	0	0.00	1	46.45	46.65	-1	4,269	-0.02%
2023/06/15	21	46.21	30	46.42	46.40	-9	4,270	-0.21%
2023/06/14	14	46.40	16	45.77	46.30	-2	4,244	-0.05%
2023/06/09	0	0.00	2	43.85	43.90	-2	4,224	-0.05%
2023/06/08	10	44.10	10	44.50	44.05	0	4,254	0.00%
2023/06/07	11	44.75	3	45.07	45.20	8	4,335	0.18%
2023/06/06	0	45.45	2	44.85	45.20	-2	4,371	-0.05%
2023/06/05	2	45.45	1	45.75	45.40	1	4,430	0.02%
2023/06/02	1	44.75	0	0.00	44.75	1	4,433	0.02%
2023/06/01	0	0.00	101	44.61	44.65	-101	4,454	-2.27%	大賣/鉅額交易
2023/05/30	1	44.45	3	44.90	44.95	-2	4,461	-0.04%
2023/05/29	0	0.00	16.3	44.85	44.80	-16.3	4,461	-0.37%
2023/05/26	0	44.20	0	44.40	44.05	0	4,455	0.00%
2023/05/25	0	44.05	0.4	44.10	44.05	-0.3	4,447	-0.01%
2023/05/23	0	0.00	6	44.23	44.10	-6	4,510	-0.13%
2023/05/19	0	0.00	1	43.35	43.20	-1	4,523	-0.02%
2023/05/18	0	0.00	1	43.40	43.50	-1	4,597	-0.02%
2023/05/17	7	43.05	0.3	43.10	43.00	6.7	4,643	0.14%
2023/05/11	1	42.10	0	0.00	42.05	1	4,834	0.02%
2023/05/10	0	0.00	15	42.70	42.60	-15	4,903	-0.31%
2023/05/09	5	42.68	1	42.95	42.60	4	4,975	0.08%
2023/05/05	1	44.10	5	44.10	43.95	-4	5,039	-0.08%
2023/05/04	16	43.90	0	0.00	43.95	16	5,109	0.31%
2023/05/03	1	44.05	2	44.10	44.10	-1	5,198	-0.02%
2023/05/02	0	0.00	1	44.00	44.00	-1	5,268	-0.02%
2023/04/28	3	43.20	0	0.00	43.20	3	5,378	0.06%
2023/04/27	2	42.15	2	42.40	43.20	0	5,360	0.00%
2023/04/26	5	42.40	0	0.00	42.50	5	5,334	0.09%
2023/04/25	7	42.66	0	0.00	42.55	7	5,320	0.13%
2023/04/24	7	43.65	11	43.65	43.55	-4	5,314	-0.08%
2023/04/21	4	44.69	0	0.00	44.10	4	5,301	0.08%
2023/04/20	2	45.28	1	45.75	45.15	1	5,273	0.02%
2023/04/19	4	45.51	11	45.45	45.25	-7	5,337	-0.13%
2023/04/18	20	46.18	0	0.00	46.15	20	5,261	0.38%
2023/04/17	3	46.20	0	0.00	46.15	3	5,238	0.06%
2023/04/14	12	46.79	12	46.61	46.70	0	5,182	0.00%
2023/04/13	82	47.33	28	46.91	46.85	54	5,147	1.05%
2023/04/12	1	47.80	10	47.85	48.35	-9	5,035	-0.18%
2023/04/11	4	48.41	0	0.00	48.30	4	4,993	0.08%
2023/04/10	5	47.95	11	48.37	48.65	-6	4,980	-0.12%
2023/04/06	3	47.63	1	48.00	47.60	2	4,906	0.04%
2023/03/31	8	48.70	68	49.06	48.50	-60	4,867	-1.23%
2023/03/30	1	48.55	2	48.45	48.65	-1	4,837	-0.02%
2023/03/29	16	47.91	0	0.00	48.00	16	4,819	0.33%
2023/03/28	80	48.77	52	48.45	48.10	28	4,807	0.58%
2023/03/27	20	48.95	3	48.82	48.90	17	4,706	0.36%
2023/03/24	29	49.31	2	49.33	49.35	27	4,633	0.58%
2023/03/23	11	49.23	5	49.00	49.55	6	4,531	0.13%
2023/03/22	3	48.73	44.3	48.60	48.90	-41.3	4,355	-0.95%
2023/03/21	13	48.03	67	48.31	47.70	-54	4,191	-1.29%
2023/03/20	0	0.00	11	47.25	47.20	-11	4,007	-0.27%
2023/03/17	27	46.22	26	47.29	46.20	1	3,945	0.03%
2023/03/16	0	46.40	31	46.77	46.45	-31	3,860	-0.80%
2023/03/15	0	0.00	8	46.29	45.95	-8	3,782	-0.21%
2023/03/14	6	44.33	1	45.25	44.90	5	3,738	0.13%
2023/03/13	2	44.80	0	0.00	44.75	2	3,733	0.05%
2023/03/10	0	0.00	2	46.50	45.40	-2	3,731	-0.05%
2023/03/09	5	46.50	4	46.60	46.20	1	3,782	0.03%
2023/03/08	1	46.30	33.3	46.83	46.90	-32.3	3,772	-0.86%
2023/03/07	5	46.35	2	46.28	46.10	3	3,742	0.08%
2023/03/06	1	46.05	1.5	45.93	46.05	-0.5	3,738	-0.01%
2023/03/03	1	44.85	0.2	45.10	45.00	0.8	3,738	0.02%
2023/03/01	0	0.00	3	44.72	45.10	-3	3,897	-0.08%
2023/02/23	1	45.30	1	45.40	45.35	0	3,899	0.00%
2023/02/22	4	45.03	2	45.10	45.15	2	3,948	0.05%
2023/02/21	5	46.22	0	0.00	45.85	5	3,949	0.13%
2023/02/17	2	45.98	1	46.20	46.25	1	4,126	0.02%
2023/02/16	0	0.00	4	46.01	46.45	-4	4,165	-0.10%
2023/02/15	20.3	44.55	0	0.00	45.05	20.3	4,284	0.47%
2023/02/14	2	45.18	0	0.00	45.05	2	4,354	0.05%
2023/02/13	0	0.00	0	45.30	45.15	0	4,433	0.00%
2023/02/10	0	46.55	3	45.85	45.70	-3	4,528	-0.07%
2023/02/09	3	46.85	10	47.00	46.65	-7	4,594	-0.15%
2023/02/08	11	46.75	12	46.35	46.15	-1	4,578	-0.02%
2023/02/06	60	44.84	0	0.00	44.70	60	4,616	1.30%
2023/02/03	11.1	45.75	0	0.00	45.55	11.1	4,610	0.24%
2023/02/02	0	0.00	3	46.20	46.10	-3	4,610	-0.07%
2023/02/01	2.1	45.42	14	45.44	45.50	-11.9	4,585	-0.26%
2023/01/31	41.1	44.76	5	44.75	44.85	36.1	4,618	0.78%
2023/01/30	3.2	43.66	3	44.50	44.50	0.2	4,570	0.00%
2023/01/11	0	0.00	1	43.40	43.40	-1	4,613	-0.02%
2023/01/10	0	0.00	4	43.65	43.90	-4	4,666	-0.09%
2023/01/09	3	43.50	9	44.01	44.25	-6	4,683	-0.13%
2023/01/05	0	0.00	1	42.30	41.65	-1	4,758	-0.02%
2023/01/04	0	41.55	0	0.00	41.75	0	4,822	0.00%
2022/12/30	1	40.95	0	0.00	40.80	1	4,942	0.02%
2022/12/29	6	40.50	2	40.48	41.00	4	5,014	0.08%
2022/12/28	5	40.76	0	0.00	40.75	5	5,203	0.10%
2022/12/27	6	41.98	2	42.35	42.15	4	5,257	0.08%
2022/12/23	3	41.53	0	0.00	41.80	3	5,471	0.05%
2022/12/22	2	41.88	0	0.00	41.95	2	5,563	0.04%
2022/12/20	4	42.14	2	41.90	41.85	2	6,069	0.03%
2022/12/19	0	43.65	0	0.00	43.40	0	6,280	0.00%
2022/12/16	0	43.90	3.1	43.90	43.65	-3.1	6,368	-0.05%
2022/12/15	1	44.90	4	44.65	44.60	-3	6,395	-0.05%
2022/12/14	16	44.45	13	44.62	44.80	3	6,467	0.05%
2022/12/13	1	43.80	0	0.00	43.85	1	6,483	0.02%
2022/12/09	8	45.26	6	44.35	44.25	2	6,550	0.03%
2022/12/08	1	44.85	5	44.85	44.85	-4	6,563	-0.06%
2022/12/07	12	45.07	19	45.46	44.75	-7	6,595	-0.11%
2022/12/06	3	46.43	4	46.56	46.00	-1	6,609	-0.02%
2022/12/05	2	47.68	1	47.65	47.70	1	6,613	0.02%
2022/12/02	33	47.66	1	47.70	47.60	32	6,622	0.48%
2022/12/01	3	47.65	7	47.68	47.70	-4	6,644	-0.06%
2022/11/30	0	0.00	38	45.93	45.95	-38	6,594	-0.58%
2022/11/29	13	44.61	10	45.20	45.20	3	6,728	0.04%
2022/11/28	116	45.91	96	45.77	45.55	20	6,740	0.30%	大買/
2022/11/25	79	46.44	37	46.36	45.90	42	6,802	0.62%
2022/11/24	19	46.22	38	46.34	46.50	-19	6,820	-0.28%
2022/11/23	31	45.60	28	45.31	45.20	3	6,795	0.04%
2022/11/22	9	45.68	0	0.00	45.65	9	6,842	0.13%
2022/11/21	0	0.00	5	46.00	45.85	-5	7,128	-0.07%
2022/11/17	12	46.06	17	46.12	46.20	-5	7,423	-0.07%
2022/11/16	0	46.00	6	45.90	46.10	-6	7,464	-0.08%
2022/11/15	1	45.75	10	45.68	46.00	-9	7,430	-0.12%
2022/11/14	1.5	44.82	2	45.25	45.00	-0.5	7,468	-0.01%
2022/11/11	10	44.81	19	45.02	44.75	-9	7,530	-0.12%
2022/11/10	2	43.70	18	43.86	43.80	-16	7,430	-0.22%
2022/11/09	1	42.85	3	42.85	43.00	-2	7,527	-0.03%
2022/11/08	1	42.35	3	42.57	42.25	-2	7,570	-0.03%
2022/11/07	2	42.03	2	41.85	42.35	0	7,805	0.00%
2022/11/04	1	41.65	1	41.95	42.20	0	8,032	0.00%
2022/11/03	1	40.70	3	41.10	41.40	-2	8,027	-0.02%
2022/11/02	7	41.01	5	40.55	41.00	2	8,098	0.02%
2022/11/01	3	40.25	2	40.15	40.20	1	8,034	0.01%
2022/10/31	2	39.90	0	0.00	39.90	2	8,129	0.02%
2022/10/28	1	38.90	0	0.00	39.05	1	8,131	0.01%
2022/10/27	0	39.80	5	39.45	39.95	-5	8,121	-0.06%
2022/10/26	1	37.75	1	37.70	37.60	0	8,063	0.00%
2022/10/25	10	38.55	0	0.00	38.30	10	8,072	0.12%
2022/10/24	40	39.92	40	38.90	38.95	0	8,111	0.00%
2022/10/21	19	38.58	19	39.01	39.05	0	8,078	0.00%
2022/10/20	1	38.65	1	38.70	38.70	0	8,089	0.00%
2022/10/19	1	39.45	3	39.40	39.00	-2	8,105	-0.02%
2022/10/18	22	39.38	22	39.63	39.55	0	8,090	0.00%
2022/10/17	0	0.00	2	39.80	39.80	-2	8,162	-0.02%
2022/10/14	1	38.70	1	38.35	38.95	0	8,231	0.00%
2022/10/13	1	37.20	0	0.00	36.40	1	8,282	0.01%
2022/10/12	2	38.60	1	39.10	38.70	1	8,242	0.01%
2022/10/11	2	38.40	0	0.00	38.40	2	8,291	0.02%
2022/10/07	0	0.00	2	40.90	40.60	-2	8,336	-0.02%
2022/10/06	10	41.40	10	40.80	41.10	0	8,352	0.00%
2022/10/05	2	41.60	1	40.90	40.80	1	8,345	0.01%
2022/10/04	1	39.60	2	39.85	39.90	-1	8,311	-0.01%
2022/09/28	13	39.83	13	38.54	37.90	0	8,439	0.00%
2022/09/27	6	38.60	6	38.68	40.30	0	8,331	0.00%
2022/09/26	18.5	41.50	2	40.20	40.15	16.5	8,083	0.20%
2022/09/23	42	44.70	3	44.80	44.60	39	7,976	0.49%
2022/09/22	4	44.88	1	45.45	45.80	3	7,992	0.04%
2022/09/21	5	46.00	0	0.00	45.35	5	7,978	0.06%
2022/09/20	10	47.05	0	0.00	46.60	10	7,971	0.13%
2022/09/19	47	47.34	43	46.80	46.80	4	8,015	0.05%
2022/09/16	34	47.95	37	47.35	47.25	-3	8,045	-0.04%
2022/09/15	21	49.05	7	48.32	48.25	14	8,114	0.17%
2022/09/14	2	47.15	2	48.60	48.80	0	8,186	0.00%
2022/09/13	3	49.05	3	48.90	48.90	0	8,228	0.00%
2022/09/12	22	49.11	3	49.10	49.30	19	8,309	0.23%
2022/09/08	3	47.63	1	48.10	48.00	2	8,404	0.02%
2022/09/07	1	46.50	0	0.00	46.50	1	8,480	0.01%
2022/09/06	2.1	48.38	0	0.00	47.30	2.1	8,494	0.02%
2022/09/05	8	49.43	1	50.30	48.50	7	8,483	0.08%
2022/09/02	1	51.50	3	51.20	51.00	-2	8,479	-0.02%
2022/09/01	2	50.95	1	51.10	51.10	1	8,484	0.01%
2022/08/31	0	52.10	2	52.10	52.20	-2	8,464	-0.02%
2022/08/30	9	51.52	20	51.78	52.00	-11	8,477	-0.13%
2022/08/29	8	50.63	3	50.83	50.70	5	8,441	0.06%
2022/08/26	132	53.66	100	52.79	52.70	32	8,393	0.38%	大買/
2022/08/25	82	52.20	87	52.68	53.60	-5	8,176	-0.06%
2022/08/24	89	51.07	82	50.37	50.30	7	7,970	0.09%
2022/08/23	63	49.99	62	50.36	50.70	1	8,204	0.01%
2022/08/22	47	50.90	45	51.12	50.80	2	8,484	0.02%
2022/08/19	86	51.97	87	52.03	51.60	-1	8,626	-0.01%
2022/08/18	64	50.63	63	51.33	51.50	1	8,886	0.01%
2022/08/17	57	50.92	69	50.88	50.90	-12	8,984	-0.13%
2022/08/16	12	50.98	21	51.19	51.00	-9	9,064	-0.10%
2022/08/15	8	50.06	10	50.10	50.20	-2	8,954	-0.02%
2022/08/12	57	50.28	45	50.32	50.30	12	8,964	0.13%
2022/08/11	109	48.90	122	49.37	49.60	-13	8,792	-0.15%	大買/大賣/
2022/08/10	43	46.91	42	47.53	47.60	1	8,698	0.01%
2022/08/09	73	47.24	74	47.12	47.10	-1	8,845	-0.01%
2022/08/08	42	45.77	36	45.96	45.95	6	9,344	0.06%
2022/08/05	79.8	45.91	67	46.40	46.50	12.8	9,800	0.13%
2022/08/04	10	44.76	12	45.11	45.30	-2	9,801	-0.02%
2022/08/03	2	45.05	1	45.80	45.10	1	9,954	0.01%
2022/08/02	9	45.67	1	45.35	45.45	8	10,187	0.08%
2022/08/01	4	47.45	3	47.45	47.15	1	10,426	0.01%
2022/07/29	1	47.95	10	47.94	47.75	-9	10,543	-0.09%
2022/07/28	0	47.10	1	47.85	47.00	-1	10,780	-0.01%
2022/07/27	5	45.95	20	46.77	47.15	-15	10,957	-0.14%
2022/07/26	7	46.27	5	46.31	45.90	2	10,981	0.02%
2022/07/25	0	47.80	0	0.00	47.55	0	11,009	0.00%
2022/07/22	21	48.59	21.2	48.48	48.10	-0.2	11,136	0.00%
2022/07/21	8	48.20	6.1	48.43	48.95	1.9	11,207	0.02%
2022/07/20	6	47.73	5	47.77	47.25	1	11,225	0.01%
2022/07/19	9	46.32	12	46.54	46.55	-3	11,345	-0.03%
2022/07/18	9	47.87	9	48.13	48.20	0	11,402	0.00%
2022/07/15	1	47.20	4	47.45	47.55	-3	11,364	-0.03%
2022/07/14	11	45.43	6	46.03	46.15	5	11,335	0.04%
2022/07/13	4	44.96	0	0.00	44.80	4	11,443	0.03%
2022/07/12	6	45.37	0	0.00	44.00	6	11,600	0.05%
2022/07/11	7.1	47.43	2	47.20	47.30	5.1	11,749	0.04%
2022/07/08	40	46.31	40	46.47	46.40	0	11,789	0.00%
2022/07/07	40	44.08	40	44.74	44.90	0	11,800	0.00%
2022/07/06	25	45.32	25	43.30	43.30	0	12,100	0.00%
2022/07/05	16	45.47	16	45.97	46.00	0	12,371	0.00%
2022/07/04	1	45.50	9	44.41	44.55	-8	12,364	-0.06%
2022/07/01	2	46.00	2	46.95	45.05	0	12,365	0.00%
2022/06/30	3	48.23	13	48.26	48.05	-10	12,273	-0.08%
2022/06/29	5	50.14	0	0.00	50.50	5	12,324	0.04%
2022/06/28	1	50.50	0	0.00	51.00	1	12,440	0.01%
2022/06/27	0	0.00	1	52.00	52.40	-1	12,592	-0.01%
2022/06/24	2	50.40	1	50.60	50.50	1	12,776	0.01%
2022/06/23	7	50.01	0	0.00	49.95	7	13,229	0.05%
2022/06/22	2	50.60	4	50.85	50.20	-2	14,000	-0.01%
2022/06/21	12	50.90	10	52.30	52.40	2	14,530	0.01%
2022/06/20	1	51.70	2	51.60	50.20	-1	14,839	-0.01%
2022/06/17	4	52.55	0	0.00	52.60	4	14,885	0.03%
2022/06/16	17	56.62	13	55.38	54.60	4	14,888	0.03%
2022/06/15	3	57.93	3	57.33	57.00	0	14,993	0.00%
2022/06/14	28	57.26	11	58.26	58.40	17	15,309	0.11%
2022/06/13	11	57.92	28	57.83	57.70	-17	15,378	-0.11%
2022/06/10	20	60.32	4	60.30	60.50	16	15,371	0.10%
2022/06/09	23	61.17	22	61.13	61.00	1	15,626	0.01%
2022/06/08	4	61.00	5	61.70	60.80	-1	15,664	-0.01%
2022/06/07	7	61.01	1	61.30	61.30	6	15,905	0.04%
2022/06/06	9	61.29	4	61.13	61.00	5	16,035	0.03%
2022/06/02	2	61.65	3	61.60	61.60	-1	16,288	-0.01%
2022/06/01	7	61.76	3	61.80	61.60	4	16,483	0.02%
2022/05/31	17	62.58	8	62.35	62.30	9	16,488	0.05%
2022/05/30	12	62.12	18	62.16	62.00	-6	16,441	-0.04%
2022/05/27	10	61.10	9	60.87	60.70	1	16,268	0.01%
2022/05/26	61	60.83	64	60.40	60.00	-3	16,175	-0.02%
2022/05/25	9	58.87	28	59.42	59.80	-19	15,883	-0.12%
2022/05/24	11	59.39	19	58.67	57.50	-8	15,892	-0.05%
2022/05/23	10	59.84	12	59.47	59.40	-2	15,785	-0.01%
2022/05/20	22	59.41	26	59.45	59.60	-4	15,830	-0.03%
2022/05/19	23	58.59	21	58.74	59.60	2	15,801	0.01%
2022/05/18	33	59.49	31	59.35	59.30	2	15,781	0.01%
2022/05/17	20	58.56	32.1	59.59	60.10	-12.1	15,738	-0.08%
2022/05/16	94	60.99	76.5	59.26	58.60	17.5	15,715	0.11%
2022/05/13	7.5	57.93	14	59.57	59.70	-6.5	15,340	-0.04%
2022/05/12	1	57.00	1	55.50	55.50	0	15,166	0.00%
2022/05/11	18	57.46	13	57.60	56.90	5	15,825	0.03%
2022/05/10	15	56.06	14	57.19	58.00	1	16,239	0.01%
2022/05/09	17	56.86	3	56.80	56.60	14	16,322	0.09%
2022/05/06	2	55.00	10	55.27	55.50	-8	16,342	-0.05%
2022/05/05	1	56.90	1	57.20	57.80	0	16,717	0.00%
2022/05/04	53	55.79	53	55.17	55.60	0	16,714	0.00%
2022/05/03	19	55.26	21	55.46	55.50	-2	16,822	-0.01%
2022/04/29	17.3	55.00	6	54.68	54.30	11.3	17,101	0.07%
2022/04/28	5	54.04	8	54.70	54.70	-3	17,318	-0.02%
2022/04/27	6	52.25	5	52.60	53.80	1	17,354	0.01%
2022/04/26	5	55.02	7.1	55.26	54.70	-2.1	17,287	-0.01%
2022/04/25	24.1	55.51	2	55.05	54.20	22.1	17,357	0.13%
2022/04/22	1	58.30	2	58.10	57.90	-1	17,523	-0.01%
2022/04/21	0	0.00	4	59.78	59.90	-4	17,766	-0.02%
2022/04/20	1	59.30	1	60.10	58.90	0	18,011	0.00%
2022/04/19	4	60.00	3	60.43	59.30	1	18,412	0.01%
2022/04/18	22	59.57	13	60.10	59.00	9	18,403	0.05%
2022/04/15	11	58.95	6	59.43	58.40	5	18,432	0.03%
2022/04/14	6	61.28	5	61.40	60.80	1	18,655	0.01%
2022/04/13	2	61.85	2.4	62.36	62.40	-0.4	18,634	0.00%
2022/04/12	24	61.24	35	61.51	60.90	-11	18,821	-0.06%
2022/04/11	26	63.33	2	62.85	62.60	24	18,728	0.13%
2022/04/08	12	68.18	5	68.02	68.00	7	18,893	0.04%
2022/04/07	14	69.18	8	68.13	68.00	6	18,970	0.03%
2022/04/06	10	68.50	0	0.00	69.40	10	19,232	0.05%
2022/04/01	14	67.65	13	68.60	69.00	1	19,662	0.01%
2022/03/31	6	69.63	2	68.90	68.90	4	19,841	0.02%
2022/03/30	15	70.47	10	70.15	69.80	5	19,946	0.03%
2022/03/29	24	70.45	13	70.18	70.00	11	20,416	0.05%
2022/03/28	11	68.46	7	69.79	70.50	4	20,327	0.02%
2022/03/25	56.2	73.39	50.3	72.07	71.10	6	20,092	0.03%
2022/03/24	35.8	76.36	25	76.01	76.30	10.7	19,374	0.06%
2022/03/23	98	78.31	93	78.50	79.00	5	19,064	0.03%
2022/03/22	5	77.10	7.2	76.90	77.20	-2.2	19,631	-0.01%
2022/03/21	0	0.00	5	76.14	75.80	-5	19,753	-0.03%
2022/03/18	17	74.61	11	74.69	75.30	6	20,122	0.03%
2022/03/17	10	74.13	16	74.23	74.90	-6	20,327	-0.03%
2022/03/16	21	71.15	4	70.80	70.40	17	20,662	0.08%
2022/03/15	4	70.95	3	70.10	70.20	1	21,408	0.00%
2022/03/14	13	73.12	13	73.22	72.50	0	23,269	0.00%
2022/03/11	2	70.15	2	71.20	71.40	0	23,531	0.00%
2022/03/10	15	71.75	15	71.76	71.70	0	24,096	0.00%
2022/03/09	3	69.37	0	0.00	68.60	3	24,579	0.01%
2022/03/08	15	69.83	3.5	69.50	68.10	11.5	25,744	0.04%
2022/03/07	1	71.70	3	72.67	72.00	-2	27,870	-0.01%
2022/03/04	1	75.90	4	76.48	76.50	-3	30,560	-0.01%
2022/03/03	5	77.52	15	77.41	77.40	-10	32,162	-0.03%
2022/03/02	1	75.30	2	76.00	76.30	-1	33,425	0.00%
2022/03/01	0	0.00	7	74.97	75.20	-7	35,505	-0.02%
2022/02/25	5	72.50	7	72.31	72.40	-2	37,159	-0.01%
2022/02/24	6.5	72.36	11	73.32	71.50	-4.5	37,706	-0.01%
2022/02/23	2	75.80	7	75.70	75.80	-5	38,556	-0.01%
2022/02/22	11	74.68	22	75.33	74.90	-11	38,753	-0.03%
2022/02/21	7	77.86	5	77.48	77.30	2	38,827	0.01%
2022/02/18	12	76.17	15	77.79	78.30	-3	39,120	-0.01%
2022/02/17	4	77.55	3	77.27	77.00	1	39,815	0.00%
2022/02/16	16	78.81	15.2	78.89	78.10	0.8	39,830	0.00%
2022/02/15	27	78.83	11	78.86	77.80	16	40,095	0.04%
2022/02/14	16	78.39	18	78.30	77.80	-2	40,215	0.00%
2022/02/11	75	80.01	64.1	79.89	79.70	10.9	40,771	0.03%
2022/02/10	19.3	76.68	21	76.57	78.10	-1.7	40,750	0.00%
2022/02/09	22	74.65	17	74.81	74.70	5	40,664	0.01%
2022/02/08	14	72.98	6	72.57	73.00	8	41,039	0.02%
2022/02/07	4	72.93	0	0.00	73.40	4	40,868	0.01%
2022/01/26	1	74.40	6	76.15	76.80	-5	40,695	-0.01%
2022/01/25	11	75.89	6	76.55	75.40	5	41,051	0.01%
2022/01/24	17	74.79	8	74.36	75.30	9	41,508	0.02%
2022/01/21	9.1	74.78	21	74.33	73.10	-12	41,929	-0.03%
2022/01/20	1	76.20	4	76.83	77.60	-3	41,885	-0.01%
2022/01/19	1	77.10	1	77.20	77.10	0	41,826	0.00%
2022/01/18	5	79.36	16.3	79.46	78.60	-11.3	41,937	-0.03%
2022/01/17	8.1	79.75	5	79.64	79.30	3.1	41,950	0.01%
2022/01/14	21.3	77.29	6	77.57	78.10	15.3	42,033	0.04%
2022/01/13	20	80.04	54	79.82	79.60	-34	42,427	-0.08%
2022/01/12	81	81.05	84	79.33	78.20	-3	42,420	-0.01%
2022/01/11	8	78.85	8	79.73	78.30	0	42,167	0.00%
2022/01/10	9	79.24	9	77.89	80.00	0	42,243	0.00%
2022/01/07	9.1	79.07	11	79.67	78.50	-2	42,337	0.00%
2022/01/06	12	82.08	9	82.10	82.90	3	41,989	0.01%
2022/01/05	21	82.76	13.1	83.05	82.50	7.9	42,144	0.02%
2022/01/04	33	85.22	34	85.88	85.50	-1	42,220	0.00%
2022/01/03	46	86.54	45.2	85.82	84.80	0.9	42,114	0.00%
2021/12/30	8	84.94	9	85.29	85.50	-1	42,011	0.00%
2021/12/29	58.2	85.47	56.2	85.34	85.00	2	42,044	0.00%
2021/12/28	65	85.38	63.2	85.35	84.20	1.8	41,934	0.00%
2021/12/27	23.1	84.21	44	84.48	84.70	-20.9	41,756	-0.05%
2021/12/24	77	83.73	82.1	83.23	82.50	-5.1	41,692	-0.01%
2021/12/23	33.1	84.52	19	83.77	83.20	14.1	41,679	0.03%
2021/12/22	11	81.56	3.1	81.55	81.00	7.9	41,410	0.02%
2021/12/21	13	81.48	7	81.40	81.20	6	41,428	0.01%
2021/12/20	20.1	82.64	14.5	82.62	82.20	5.6	41,361	0.01%
2021/12/17	25	82.61	11	82.26	82.40	14	41,536	0.03%
2021/12/16	16	85.04	13	85.11	84.50	3	41,773	0.01%
2021/12/15	9.5	81.79	3	81.80	81.80	6.5	41,044	0.02%
2021/12/14	6	80.85	8	81.40	81.60	-2	41,013	0.00%
2021/12/13	23.2	83.83	16	83.35	82.80	7.2	40,747	0.02%
2021/12/10	70	85.34	79	85.18	84.90	-9	40,474	-0.02%
2021/12/09	113	87.35	94	85.89	84.60	19	39,901	0.05%	大買/
2021/12/08	94	87.18	96.2	88.40	88.40	-2.2	39,235	-0.01%
2021/12/07	18.2	83.65	31.6	83.43	84.30	-13.4	37,600	-0.04%
2021/12/06	38.1	83.66	41	83.90	83.30	-2.9	37,365	-0.01%
2021/12/03	9	86.09	108.6	86.01	86.50	-99.6	37,287	-0.27%	大賣/
2021/12/02	64.1	86.36	77	86.51	85.40	-12.9	37,252	-0.03%
2021/12/01	67	85.44	74.5	85.76	86.70	-7.5	36,316	-0.02%
2021/11/30	189	86.15	174.1	85.19	81.80	14.9	34,565	0.04%	大買/大賣/
2021/11/29	174.1	82.17	73.4	80.55	84.90	100.7	32,731	0.31%	大買/
2021/11/26	79.1	77.60	552.2	77.01	77.20	-473.1	31,324	-1.51%	大賣/鉅額交易
2021/11/25	132.1	77.11	160.2	77.35	79.70	-28.1	30,253	-0.09%	大買/大賣/
2021/11/24	42.1	76.02	44.4	75.86	76.40	-2.3	28,302	-0.01%
2021/11/23	40	70.22	15	70.00	69.50	25	27,223	0.09%
2021/11/22	29.4	70.67	27.8	70.44	71.20	1.6	27,501	0.01%
2021/11/19	11.2	68.29	9.2	68.58	67.30	2	27,702	0.01%
2021/11/18	11	68.15	2	67.85	67.70	9	27,758	0.03%
2021/11/17	8.2	68.79	4	68.35	68.90	4.2	27,904	0.02%
2021/11/16	23	69.70	31	69.68	68.20	-8	27,849	-0.03%
2021/11/15	16	67.55	13	67.40	67.40	3	27,355	0.01%
2021/11/12	32	67.61	14.3	67.16	66.80	17.7	27,411	0.06%
2021/11/11	8.8	68.53	4.4	68.82	68.60	4.4	27,191	0.02%
2021/11/10	21	69.67	23.2	69.36	69.60	-2.2	27,049	-0.01%
2021/11/09	25	68.43	35	68.96	68.30	-10	26,377	-0.04%
2021/11/08	18	67.52	21.8	67.10	66.60	-3.8	25,834	-0.01%
2021/11/05	5.7	67.52	19	67.26	66.30	-13.3	25,599	-0.05%
2021/11/04	5	64.98	9.7	64.45	64.70	-4.7	25,211	-0.02%
2021/11/03	17	64.28	40	64.63	64.10	-23	25,388	-0.09%
2021/11/02	31	67.65	44	67.55	65.50	-13	25,396	-0.05%
2021/11/01	42	67.09	30	67.83	68.00	12	25,138	0.05%
2021/10/29	20	63.95	54	64.34	64.20	-34	24,825	-0.14%
2021/10/28	21	62.50	7	63.14	61.60	14	24,286	0.06%
2021/10/27	18	61.79	21.2	61.95	62.10	-3.2	24,335	-0.01%
2021/10/26	24	61.99	22.4	61.89	61.20	1.6	24,811	0.01%
2021/10/25	38.4	61.13	15	61.09	61.60	23.4	25,087	0.09%
2021/10/22	35.5	61.85	22	62.14	62.00	13.5	25,756	0.05%
2021/10/21	30	60.95	68	61.23	60.50	-38	26,940	-0.14%
2021/10/20	76	58.78	26	58.51	58.30	50	27,151	0.18%
2021/10/19	2	57.05	2	57.95	57.10	0	27,572	0.00%
2021/10/18	6	57.10	3.1	57.38	56.80	2.9	28,329	0.01%
2021/10/15	46	58.26	34.3	58.18	58.80	11.7	28,865	0.04%
2021/10/14	11	55.68	13	55.81	55.10	-2	29,007	-0.01%
2021/10/13	10	56.53	147.2	56.49	54.90	-137.2	29,386	-0.47%	大賣/鉅額交易
2021/10/12	19.6	58.29	3	57.93	57.70	16.6	29,393	0.06%
2021/10/08	8	61.26	6	61.27	61.30	2	29,452	0.01%
2021/10/07	11	61.55	5	61.84	62.10	6	29,875	0.02%
2021/10/06	140	59.19	0	0.00	58.50	140	31,380	0.45%	大買/鉅額交易
2021/10/05	13	57.68	31	58.07	60.40	-18	32,249	-0.06%
2021/10/04	10	62.12	10	60.15	58.20	0	32,428	0.00%
2021/10/01	16	61.52	4	60.58	60.50	12	33,205	0.04%
2021/09/30	4	62.40	1	62.60	63.60	3	34,625	0.01%
2021/09/29	7.1	64.65	7	64.29	63.20	0.1	34,630	0.00%
2021/09/28	2	67.65	2	67.25	67.10	0	34,636	0.00%
2021/09/27	8	68.61	4	68.80	68.10	4	34,805	0.01%
2021/09/24	36	70.11	24	69.51	69.00	12	35,209	0.03%
2021/09/23	7	70.26	3	69.63	69.60	4	35,387	0.01%
2021/09/22	3	69.20	12	69.00	69.30	-9	35,842	-0.03%
2021/09/17	215	69.13	7	68.33	69.40	208	36,073	0.58%	大買/鉅額交易
2021/09/16	7	68.87	17	69.07	69.00	-10	36,748	-0.03%
2021/09/15	2	66.90	27	66.99	67.10	-25	37,667	-0.07%
2021/09/14	1	68.80	1	68.50	68.10	0	39,322	0.00%
2021/09/13	35	69.27	15	69.55	68.30	20	40,604	0.05%
2021/09/10	21	68.10	19.2	68.48	69.30	1.8	41,229	0.00%
2021/09/09	73.2	67.23	73	66.20	67.00	0.2	43,160	0.00%
2021/09/08	55	65.86	51	66.15	65.00	4	43,523	0.01%
2021/09/07	30	70.54	21	69.69	68.60	9	43,238	0.02%
2021/09/06	116	70.96	15	71.05	70.60	101	42,950	0.24%	大買/鉅額交易
2021/09/03	235	71.72	58	71.07	72.00	177	42,853	0.41%	大買/鉅額交易
2021/09/02	86	71.92	65	71.28	68.80	21	43,072	0.05%
2021/09/01	12	70.21	13	70.48	70.70	-1	42,978	0.00%
2021/08/31	27	69.97	35	70.08	70.40	-8	43,744	-0.02%
2021/08/30	13	69.85	16	69.21	69.60	-3	43,580	-0.01%
2021/08/27	12	69.48	3	70.53	68.70	9	43,718	0.02%
2021/08/26	18	69.46	150	69.47	70.20	-132	43,464	-0.30%	大賣/鉅額交易
2021/08/25	51	68.68	33	68.84	68.70	18	42,798	0.04%
2021/08/24	121	65.02	70	65.58	64.60	51	41,825	0.12%	大買/
2021/08/23	72	63.58	19	64.05	64.90	53	41,991	0.13%
2021/08/20	11	61.95	3	62.20	62.00	8	42,002	0.02%
2021/08/19	2	62.40	7	61.90	60.00	-5	42,029	-0.01%
2021/08/18	4	58.70	5	58.90	60.30	-1	42,809	0.00%
2021/08/17	7	58.63	4	59.28	56.00	3	42,930	0.01%
2021/08/16	0	0.00	1	59.80	59.20	-1	42,830	0.00%
2021/08/13	13	61.26	9.1	61.52	59.80	3.9	42,736	0.01%
2021/08/12	3	63.33	10	63.20	63.00	-7	42,761	-0.02%
2021/08/11	5	62.28	5	62.40	63.00	0	42,854	0.00%
2021/08/10	6	66.08	20	64.01	62.70	-14	42,903	-0.03%
2021/08/09	6	66.62	7	67.03	65.50	-1	43,104	0.00%
2021/08/06	13.1	69.97	9	69.51	69.30	4.1	43,250	0.01%
2021/08/05	5	71.70	4	71.23	71.60	1	43,441	0.00%
2021/08/04	5	70.74	5	70.68	69.70	0	43,842	0.00%
2021/08/03	3	69.93	4	69.05	69.00	-1	43,935	0.00%
2021/08/02	7	68.73	6	69.17	68.70	1	44,212	0.00%
2021/07/30	10	71.34	19	70.89	69.80	-9	44,358	-0.02%
2021/07/29	10	69.93	16	70.03	71.80	-6	44,148	-0.01%
2021/07/28	40	68.02	18.1	66.70	67.60	21.9	44,340	0.05%
2021/07/27	112.5	73.09	115	74.01	71.70	-2.5	44,608	-0.01%	大買/大賣/
2021/07/26	10	70.83	52.1	70.62	71.20	-42.1	43,726	-0.10%
2021/07/23	30.1	68.93	19	68.68	67.90	11.1	43,313	0.03%
2021/07/22	30	69.30	49	69.47	69.30	-19	43,250	-0.04%
2021/07/21	42	67.08	45	67.12	66.40	-3	43,084	-0.01%
2021/07/20	18	66.27	22	65.55	65.10	-4	44,059	-0.01%
2021/07/19	49	66.84	39	67.23	67.10	10	45,994	0.02%
2021/07/16	9	65.53	8	65.46	65.10	1	47,289	0.00%
2021/07/15	30	66.26	41	65.43	65.50	-11	50,274	-0.02%
2021/07/14	52	67.66	45	66.61	66.50	7	51,027	0.01%
2021/07/13	71.6	69.56	74.1	69.82	67.10	-2.5	50,995	0.00%
2021/07/12	43.1	67.00	20	67.42	67.70	23.1	49,305	0.05%
2021/07/09	11	64.16	11	64.22	63.90	0	48,631	0.00%
2021/07/08	195	65.51	185	64.16	64.20	10	49,415	0.02%	大買/大賣/
2021/07/07	43	63.82	52	64.89	65.70	-9	49,823	-0.02%
2021/07/06	0	0.00	3	62.00	60.70	-3	49,067	-0.01%
2021/07/05	5	61.88	11	62.15	62.00	-6	50,883	-0.01%
2021/07/02	9	60.28	6	60.23	61.30	3	51,926	0.01%
2021/07/01	31	59.60	157	59.22	58.80	-126	52,148	-0.24%	大賣/鉅額交易
2021/06/30	39	62.04	34	62.54	61.10	5	51,772	0.01%
2021/06/29	28	63.27	104	62.65	62.00	-76	51,477	-0.15%	大賣/
2021/06/28	61	60.80	26	61.39	61.00	35	50,641	0.07%
2021/06/25	120	62.18	131	62.07	60.90	-11	50,287	-0.02%	大買/大賣/
2021/06/24	90	62.78	34	63.52	62.80	56	49,465	0.11%
2021/06/23	79	61.69	102	62.25	64.50	-23	48,366	-0.05%	大賣/
2021/06/22	71	60.52	93.2	60.65	59.60	-22.2	46,598	-0.05%
2021/06/21	30.1	58.59	38	58.64	59.20	-7.9	45,198	-0.02%
2021/06/18	96	59.07	280	58.75	58.00	-184	44,400	-0.41%	大賣/鉅額交易
2021/06/17	44	55.12	79	54.88	56.50	-35	42,212	-0.08%
2021/06/16	34	53.66	15	53.79	53.20	19	41,615	0.05%
2021/06/15	34	54.19	71.2	54.41	54.50	-37.2	41,494	-0.09%
2021/06/11	52	54.25	35	53.88	53.70	17	41,405	0.04%
2021/06/10	249.2	54.86	30.1	55.90	55.10	219.1	41,386	0.53%	大買/鉅額交易
2021/06/09	54.1	54.71	132	54.94	54.50	-77.9	40,538	-0.19%	大賣/
2021/06/08	131	54.51	61	53.88	53.40	70	39,603	0.18%	大買/
2021/06/07	5	51.52	34	51.64	52.30	-29	38,610	-0.08%
2021/06/04	50	52.38	11	52.84	51.50	39	38,533	0.10%
2021/06/03	25	52.21	11	51.89	52.70	14	38,248	0.04%
2021/06/02	4	51.05	150	51.90	50.70	-146	37,984	-0.38%	大賣/鉅額交易
2021/06/01	3	51.83	960	51.74	51.60	-957	37,889	-2.53%	大賣/鉅額交易
2021/05/28	9	51.30	13.1	51.24	50.80	-4.1	37,541	-0.01%
2021/05/27	110	50.00	8	49.83	50.00	102	37,595	0.27%	大買/鉅額交易
2021/05/26	94	50.19	77	51.19	49.65	17	38,069	0.04%
2021/05/25	12	47.60	19.7	47.53	49.35	-7.7	37,991	-0.02%
2021/05/24	2	43.55	3	44.25	44.90	-1	37,818	0.00%
2021/05/21	1	43.80	6	44.09	44.10	-5	37,958	-0.01%
2021/05/20	2	43.55	0	0.00	42.90	2	38,330	0.01%
2021/05/19	1	45.30	1	45.55	45.55	0	38,318	0.00%
2021/05/18	12	44.13	14	44.31	45.15	-2	38,251	-0.01%
2021/05/17	6	42.45	64	41.66	41.35	-58	38,136	-0.15%
2021/05/14	217	47.36	54	45.78	44.45	163	37,652	0.43%	大買/鉅額交易
2021/05/13	19	45.44	20	46.17	46.10	-1	37,223	0.00%
2021/05/12	40.3	45.58	796	43.51	45.20	-755.7	36,716	-2.06%	大賣/鉅額交易
2021/05/11	16.3	48.32	20	48.66	48.10	-3.7	35,969	-0.01%
2021/05/10	51	52.59	42.3	52.75	51.50	8.7	35,516	0.02%
2021/05/07	21	53.34	8	52.95	54.70	13	35,156	0.04%
2021/05/06	7	51.77	16	51.74	51.20	-9	34,824	-0.03%
2021/05/05	39	54.01	23	53.72	51.80	16	34,990	0.05%
2021/05/04	59.1	53.13	66	53.11	55.20	-7	34,372	-0.02%
2021/05/03	74	57.02	42	56.92	54.90	32	33,362	0.10%
2021/04/29	11	57.79	8	58.08	58.00	3	32,885	0.01%
2021/04/28	4	57.65	46	57.71	56.90	-42	32,626	-0.13%
2021/04/27	146	57.23	155	56.63	56.10	-9	32,409	-0.03%	大買/大賣/
2021/04/26	99	59.95	62	59.90	58.80	37	31,778	0.12%
2021/04/23	96	57.18	96	57.90	58.30	0	30,344	0.00%
2021/04/22	154	56.56	124	56.01	53.00	30	29,151	0.10%	大買/大賣/
2021/04/21	119	56.21	184	56.95	56.40	-65	27,746	-0.23%	大買/大賣/
2021/04/20	27	51.91	16	52.37	52.90	11	24,892	0.04%
2021/04/19	118	47.64	22	47.33	48.15	96	23,884	0.40%	大買/
2021/04/16	32	46.41	56	46.49	46.15	-24	23,470	-0.10%
2021/04/15	30	46.14	97	46.15	46.50	-67	23,342	-0.29%
2021/04/14	51	47.50	27	46.91	46.55	24	23,124	0.10%
2021/04/13	130	50.36	46	50.47	48.20	84	22,165	0.38%	大買/
2021/04/12	41	49.80	34	49.60	48.60	7	20,842	0.03%
2021/04/09	86	49.00	93.1	48.79	48.55	-7.1	20,153	-0.03%
2021/04/08	28.1	46.34	47	47.03	48.00	-19	18,280	-0.10%
2021/04/07	12	43.30	22	43.42	43.65	-10	17,193	-0.06%
2021/04/06	1	41.55	4	42.21	42.45	-3	17,560	-0.02%
2021/04/01	5	41.95	10	41.80	41.75	-5	17,712	-0.03%
2021/03/31	2	41.83	8	41.54	42.20	-6	17,669	-0.03%
2021/03/30	5	41.60	3	41.25	41.25	2	17,764	0.01%
2021/03/26	6	41.15	0	0.00	41.15	6	18,784	0.03%
2021/03/24	0	0.00	2	41.10	41.00	-2	19,006	-0.01%
2021/03/23	1	41.35	0	0.00	41.15	1	19,321	0.01%
2021/03/22	2	41.63	1	41.80	41.60	1	19,501	0.01%
2021/03/19	4	41.54	4	41.56	41.55	0	19,841	0.00%
2021/03/18	3	42.60	14.1	42.75	42.20	-11.1	20,037	-0.06%
2021/03/17	4	43.46	67	42.86	43.00	-63	20,750	-0.30%
2021/03/16	7.1	42.68	5	42.83	43.30	2.1	21,165	0.01%
2021/03/15	1	41.35	5	41.52	41.55	-4	23,087	-0.02%
2021/03/12	20	41.37	3	41.42	41.25	17	24,180	0.07%
2021/03/11	2	41.10	3	41.08	41.15	-1	25,079	0.00%
2021/03/10	15	40.50	1	41.40	40.30	14	27,227	0.05%
2021/03/09	9	40.56	6.1	41.19	40.80	2.9	28,202	0.01%
2021/03/08	4.1	41.72	5	41.82	41.60	-0.9	28,620	0.00%
2021/03/05	8	41.12	3	41.37	40.85	5	29,173	0.02%
2021/03/04	8	42.16	1	42.40	42.00	7	29,757	0.02%
2021/03/03	20	42.29	5	42.45	42.45	15	29,771	0.05%
2021/03/02	28	45.66	25	44.00	43.20	3	29,757	0.01%
2021/02/26	118	45.18	40	45.33	44.80	78	29,441	0.27%	大買/
2021/02/25	18	45.55	26	45.69	46.50	-8	28,947	-0.03%
2021/02/24	11	43.95	10	43.56	42.90	1	28,334	0.00%
2021/02/23	13	43.85	7	43.79	43.40	6	28,170	0.02%
2021/02/22	7	43.55	229	43.80	43.50	-222	27,996	-0.79%	大賣/鉅額交易
2021/02/19	9	42.77	8	42.94	43.25	1	27,507	0.00%
2021/02/18	11	41.92	4	42.18	42.45	7	27,405	0.03%
2021/02/17	10	41.00	6	40.42	40.90	4	27,170	0.01%
2021/02/05	3	38.88	0	0.00	38.65	3	26,937	0.01%
2021/02/04	1	39.45	0	0.00	38.95	1	26,891	0.00%
2021/02/03	0	0.00	1.1	40.28	39.40	-1.1	26,883	0.00%
2021/02/02	3	39.77	0	0.00	39.70	3	26,830	0.01%
2021/02/01	2.1	38.91	12	39.33	39.00	-9.9	26,794	-0.04%
2021/01/29	1	40.90	0	0.00	40.00	1	26,700	0.00%
2021/01/28	0	0.00	0.1	40.90	41.00	-0.1	26,567	0.00%
2021/01/27	16.1	41.57	30	41.54	41.45	-13.9	26,466	-0.05%
2021/01/26	1	39.85	1	40.45	40.20	0	25,920	0.00%
2021/01/25	3	40.37	4	40.28	40.40	-1	25,874	0.00%
2021/01/22	12	40.08	20	40.22	40.45	-8	25,767	-0.03%
2021/01/21	17	39.56	111	38.58	38.35	-94	25,526	-0.37%	大賣/
2021/01/20	99	40.49	59	40.73	39.20	40	25,271	0.16%
2021/01/19	54	43.78	13	43.41	42.95	41	24,844	0.16%
2021/01/18	20	43.10	20.4	43.40	43.45	-0.4	24,675	0.00%
2021/01/15	104.1	44.60	83	44.16	43.85	21.1	24,390	0.09%	大買/
2021/01/14	25	43.84	17	43.90	43.35	8	23,214	0.03%
2021/01/13	262	43.45	35	42.96	43.20	227	22,781	1.00%	大買/鉅額交易
2021/01/12	9	42.69	72.2	42.24	41.90	-63.2	22,334	-0.28%
2021/01/11	9.2	42.54	6	42.83	42.95	3.2	22,159	0.01%
2021/01/08	1	41.50	5	41.75	42.00	-4	22,102	-0.02%
2021/01/07	212	42.88	61	42.35	42.00	151	22,321	0.68%	大買/鉅額交易
2021/01/06	5	41.35	330	41.12	41.55	-325	22,178	-1.47%	大賣/鉅額交易
2021/01/05	101	41.99	19	42.17	42.25	82	21,936	0.37%	大買/
2021/01/04	9	41.96	3	42.25	41.80	6	21,825	0.03%
2020/12/31	98	42.92	96.2	43.53	42.80	1.8	21,588	0.01%
2020/12/30	103.2	44.05	121	44.03	43.65	-17.8	21,398	-0.08%	大買/大賣/
2020/12/29	499	43.96	187	44.00	43.90	312	21,047	1.48%	大買/大賣/鉅額交易
2020/12/28	116	42.16	17	41.50	42.65	99	20,134	0.49%	大買/
2020/12/25	8	42.10	2	42.55	41.70	6	19,751	0.03%
2020/12/24	63	42.43	65	42.47	42.20	-2	19,574	-0.01%
2020/12/23	22	42.37	10.4	42.91	42.60	11.6	19,383	0.06%
2020/12/22	36.4	42.96	79	43.99	41.80	-42.6	19,094	-0.22%
2020/12/21	3	40.93	16.1	41.04	41.50	-13.1	18,269	-0.07%
2020/12/18	318.1	41.22	19	41.10	41.10	299.1	18,105	1.65%	大買/鉅額交易
2020/12/17	29	42.13	9	41.97	41.10	20	17,956	0.11%
2020/12/16	107	42.56	14.1	42.65	42.50	92.9	17,643	0.53%	大買/
2020/12/15	22	42.90	452	42.47	41.60	-430	17,424	-2.47%	大賣/鉅額交易
2020/12/14	12	43.80	56.1	43.68	43.40	-44.1	17,103	-0.26%
2020/12/11	77.1	44.03	27.4	44.66	44.25	49.7	16,861	0.29%
2020/12/10	233.2	45.06	176.2	45.56	44.05	57	15,993	0.36%	大買/大賣/
2020/12/09	230.4	46.80	131	47.76	45.70	99.4	15,207	0.65%	大買/大賣/
2020/12/08	150	44.37	38.5	44.85	45.70	111.5	13,020	0.86%	大買/鉅額交易
2020/12/07	272.2	43.75	108	44.16	43.05	164.2	11,934	1.38%	大買/大賣/鉅額交易
2020/12/04	372.3	44.06	86	43.62	44.30	286.3	11,044	2.59%	大買/鉅額交易
2020/12/03	42	40.61	45	40.89	42.55	-3	8,896	-0.03%
2020/12/02	18	39.03	29	39.18	38.70	-11	8,094	-0.14%
2020/12/01	60.1	38.91	150.1	38.68	38.70	-90.1	7,662	-1.18%	大賣/
2020/11/30	454	38.85	18	38.61	37.75	436	7,067	6.17%	大買/鉅額交易
2020/11/27	12	36.33	0	0.00	36.20	12	6,504	0.18%
2020/11/26	3	36.00	11	36.09	36.25	-8	6,560	-0.12%
2020/11/25	7	34.92	1	35.75	35.25	6	6,471	0.09%
2020/11/24	6	35.99	10	35.86	35.40	-4	6,440	-0.06%
2020/11/23	10	35.46	38	35.36	35.95	-28	6,216	-0.45%
2020/11/20	0	0.00	11	34.14	34.35	-11	5,793	-0.19%
2020/11/19	3	34.10	0	0.00	33.85	3	5,733	0.05%
2020/11/18	0	0.00	4	33.43	33.40	-4	5,645	-0.07%
2020/11/17	5	33.63	8	33.58	33.50	-3	5,675	-0.05%
2020/11/16	1	33.10	7	33.09	33.15	-6	5,760	-0.10%
2020/11/13	3	32.80	2	32.80	32.80	1	5,827	0.02%
2020/11/12	0	0.00	0.2	32.65	32.55	-0.2	6,027	0.00%
2020/11/11	1	33.00	0	0.00	32.85	1	6,233	0.02%
2020/11/09	1	32.60	0	0.00	32.55	1	6,280	0.02%
2020/11/06	2	32.80	0	0.00	32.40	2	6,308	0.03%
2020/11/05	3	32.80	1	32.80	32.70	2	6,374	0.03%
2020/11/04	0	0.00	1	32.65	32.60	-1	6,454	-0.02%
2020/11/02	3	32.52	1	32.20	32.50	2	6,846	0.03%
2020/10/30	4	31.83	1	32.10	31.65	3	6,946	0.04%
2020/10/29	2	32.10	0	0.00	32.35	2	7,069	0.03%
2020/10/28	4	32.99	0	0.00	32.85	4	7,182	0.06%
2020/10/26	4	33.66	0	33.55	33.55	4	8,108	0.05%
2020/10/22	1	34.25	0	0.00	34.20	1	8,650	0.01%
2020/10/21	25	34.20	0	0.00	34.00	25	8,799	0.28%
2020/10/20	1	34.20	0	0.00	34.10	1	8,904	0.01%
2020/10/19	1	34.70	2	34.55	34.50	-1	8,956	-0.01%
2020/10/16	21	34.80	2	34.98	34.50	19	8,991	0.21%
2020/10/15	5	35.70	23	35.82	35.60	-18	8,927	-0.20%
2020/10/14	0	0.00	1	34.15	34.25	-1	8,613	-0.01%
2020/10/13	0	0.00	20	33.30	33.45	-20	8,718	-0.23%
2020/10/12	1	33.70	1	33.70	33.50	0	8,986	0.00%
2020/10/08	0	0.00	11	34.38	34.20	-11	9,028	-0.12%
2020/10/07	1	34.35	0	0.00	34.40	1	9,079	0.01%
2020/10/06	0	0.00	2	34.48	34.25	-2	9,169	-0.02%
2020/10/05	2	34.28	0	0.00	34.10	2	9,303	0.02%
2020/09/30	1	33.95	0	0.00	34.15	1	9,459	0.01%
2020/09/29	20	33.85	0	0.00	33.75	20	9,617	0.21%
2020/09/25	0	0.00	2	33.03	33.25	-2	10,610	-0.02%
2020/09/24	10	33.50	0	0.00	33.35	10	11,107	0.09%
2020/09/23	1	34.60	1	34.60	34.55	0	11,120	0.00%
2020/09/22	5	34.65	1	34.50	34.55	4	11,169	0.04%
2020/09/21	13	35.22	106	35.16	34.90	-93	11,158	-0.83%	大賣/
2020/09/18	2	35.95	72	35.80	35.75	-70	11,133	-0.63%
2020/09/17	3	36.00	6	35.93	36.10	-3	11,111	-0.03%
2020/09/15	3	35.35	5	35.35	35.30	-2	10,937	-0.02%
2020/09/14	3	35.15	5	35.11	35.10	-2	11,011	-0.02%
2020/09/11	0	0.00	3	35.45	35.05	-3	11,033	-0.03%
2020/09/10	2	35.65	7	36.07	35.45	-5	11,042	-0.05%
2020/09/09	7	34.88	3	35.67	35.90	4	11,088	0.04%
2020/09/08	1	35.00	7	35.36	35.25	-6	11,062	-0.05%
2020/09/07	44	36.58	17	36.04	35.50	27	11,222	0.24%
2020/09/04	20	34.95	20	35.47	36.00	0	10,950	0.00%
2020/09/03	33	35.81	4	35.80	35.35	29	10,853	0.27%
2020/09/02	18	34.94	6	35.17	35.60	12	10,878	0.11%
2020/09/01	1	34.95	1.2	34.98	34.85	-0.2	11,131	0.00%
2020/08/31	0	0.00	10	34.84	34.80	-10	10,967	-0.09%
2020/08/28	9	34.38	14	34.14	34.40	-5	10,840	-0.05%
2020/08/27	13	34.63	10	34.66	35.15	3	10,857	0.03%
2020/08/26	2	33.85	1	33.85	33.90	1	10,986	0.01%
2020/08/25	10	33.85	2	33.65	33.60	8	11,005	0.07%
2020/08/24	4	33.38	2	33.45	33.45	2	11,001	0.02%
2020/08/21	33	33.71	0	0.00	33.65	33	11,014	0.30%
2020/08/20	7	33.20	8	33.63	33.00	-1	11,012	-0.01%
2020/08/19	10	36.13	10	36.12	35.65	0	10,851	0.00%
2020/08/18	49	37.02	10	36.91	36.45	39	10,844	0.36%
2020/08/17	2	36.35	7	36.78	36.85	-5	10,705	-0.05%
2020/08/14	1	35.30	0	0.00	35.40	1	10,541	0.01%
2020/08/13	0	0.00	4	35.61	35.20	-4	10,583	-0.04%
2020/08/12	3	35.60	13	35.55	35.55	-10	10,578	-0.09%
2020/08/11	15.1	35.57	0	0.00	35.40	15.1	10,619	0.14%
2020/08/10	18	35.89	3	35.75	35.20	15	10,633	0.14%
2020/08/07	60	36.47	3	36.35	35.75	57	10,730	0.53%
2020/08/06	23	37.31	27	37.06	37.45	-4	10,749	-0.04%
2020/08/05	27	37.12	4	37.49	36.90	23	10,688	0.22%
2020/08/04	2	36.75	15.1	37.00	37.10	-13.1	10,597	-0.12%
2020/08/03	121	36.86	140	36.80	36.85	-19	10,564	-0.18%	大買/大賣/
2020/07/31	54	37.19	103	37.50	37.15	-49	10,441	-0.47%	大賣/
2020/07/30	96	35.81	18	35.78	36.35	78	9,654	0.81%
2020/07/29	4	35.66	2	35.63	35.50	2	9,631	0.02%
2020/07/28	38	36.10	28.7	36.37	35.65	9.3	9,736	0.10%
2020/07/27	6	34.91	17	35.15	35.25	-11	9,497	-0.12%
2020/07/24	3	34.63	6	34.29	34.25	-3	9,370	-0.03%
2020/07/23	1	34.85	1	35.50	34.85	0	9,367	0.00%
2020/07/22	0	0.00	6	35.27	35.05	-6	9,487	-0.06%
2020/07/21	0	0.00	8	35.06	34.85	-8	9,454	-0.08%
2020/07/20	2	34.18	1	34.50	34.50	1	9,423	0.01%
2020/07/17	12	35.02	6	35.48	34.85	6	9,443	0.06%
2020/07/16	13	35.04	17	35.31	35.60	-4	9,483	-0.04%
2020/07/15	0	0.00	13	33.95	34.20	-13	9,227	-0.14%
2020/07/14	7	33.64	2.4	33.62	33.50	4.6	9,231	0.05%
2020/07/13	1	34.30	3	34.38	34.30	-2	9,247	-0.02%
2020/07/10	138	35.81	32	36.03	35.55	106	9,270	1.14%	大買/鉅額交易
2020/07/09	19	37.18	15	36.83	36.70	4	9,162	0.04%
2020/07/08	22	37.71	6	37.47	37.20	16	9,011	0.18%
2020/07/07	36	37.11	43	37.04	37.00	-7	8,909	-0.08%
2020/07/06	107	38.56	58	38.67	38.55	49	8,697	0.56%	大買/
2020/07/03	120	34.57	74	35.80	36.45	46	8,188	0.56%	大買/
2020/07/02	0	0.00	3	34.22	34.20	-3	7,697	-0.04%
2020/07/01	0	0.00	1	33.85	33.80	-1	7,699	-0.01%
2020/06/30	0	0.00	1	33.50	33.40	-1	7,723	-0.01%
2020/06/29	1	33.00	8	33.13	33.00	-7	7,759	-0.09%
2020/06/24	5	33.33	0	0.00	33.30	5	7,783	0.06%
2020/06/22	11	33.63	1	33.90	33.50	10	7,964	0.13%
2020/06/19	12	34.00	5	34.10	33.60	7	8,082	0.09%
2020/06/18	3	33.45	0	0.00	33.50	3	8,038	0.04%
2020/06/17	2	33.55	11	33.62	33.75	-9	8,047	-0.11%
2020/06/16	23	33.99	5	34.20	33.95	18	8,149	0.22%
2020/06/15	3	33.47	1	33.60	33.30	2	8,200	0.02%
2020/06/12	4	33.45	12	33.84	34.15	-8	8,265	-0.10%
2020/06/11	3	32.90	0	0.00	32.75	3	8,149	0.04%
2020/06/10	3	33.55	3	33.55	33.70	0	8,183	0.00%
2020/06/09	14	34.24	3	34.17	33.90	11	8,370	0.13%
2020/06/08	20	34.99	39	34.71	34.85	-19	8,405	-0.23%
2020/06/05	8	33.89	10	34.00	33.90	-2	8,023	-0.02%
2020/06/04	4	33.75	0	0.00	33.60	4	8,147	0.05%
2020/06/03	5	34.23	3	34.10	34.15	2	8,189	0.02%
2020/06/02	9	34.64	42	34.27	34.55	-33	8,115	-0.41%
2020/06/01	0	0.00	3	33.53	33.60	-3	7,927	-0.04%
2020/05/29	1	33.10	0	0.00	32.75	1	7,968	0.01%
2020/05/28	1	33.75	1	33.20	33.10	0	8,140	0.00%
2020/05/27	4	33.26	3	33.53	33.20	1	8,364	0.01%
2020/05/26	3	33.73	0	0.00	33.50	3	8,744	0.03%
2020/05/25	0	0.00	8	33.44	33.70	-8	8,973	-0.09%
2020/05/22	4	32.88	13	32.73	32.60	-9	8,967	-0.10%
2020/05/21	2	33.68	2	33.70	33.65	0	8,967	0.00%
2020/05/20	2	33.38	4	33.65	33.55	-2	9,054	-0.02%
2020/05/19	0	0.00	11	33.11	33.20	-11	9,104	-0.12%
2020/05/18	8	32.78	9	32.85	32.40	-1	9,309	-0.01%
2020/05/15	2	33.55	0	0.00	33.45	2	9,366	0.02%
2020/05/14	12	34.10	1	33.70	33.70	11	9,582	0.11%
2020/05/13	20	34.23	19	33.90	34.40	1	9,598	0.01%
2020/05/12	16	33.72	3	33.70	33.40	13	9,448	0.14%
2020/05/11	0	0.00	1	33.00	33.05	-1	9,464	-0.01%
2020/05/08	3	33.08	5	33.39	32.70	-2	9,395	-0.02%
2020/05/07	0	0.00	3	32.92	32.70	-3	9,277	-0.03%
2020/05/06	10	32.49	0	0.00	32.35	10	9,233	0.11%
2020/05/05	3	32.53	5	32.95	32.55	-2	9,207	-0.02%
2020/05/04	38	32.54	9	32.73	32.85	29	9,141	0.32%
2020/04/30	5	31.93	6	32.28	32.70	-1	8,989	-0.01%
2020/04/28	2	30.90	1	31.50	30.95	1	8,819	0.01%
2020/04/27	2	30.63	31	30.43	30.70	-29	8,850	-0.33%
2020/04/24	0	0.00	1	29.50	29.40	-1	8,714	-0.01%
2020/04/23	3	29.32	32	29.55	29.30	-29	8,710	-0.33%
2020/04/22	1	28.25	4	29.03	29.05	-3	8,702	-0.03%
2020/04/21	38	29.22	5	29.51	28.75	33	8,808	0.37%
2020/04/20	1	28.95	51	28.66	29.00	-50	8,715	-0.57%
2020/04/17	4	29.20	1	29.70	28.80	3	8,765	0.03%
2020/04/16	0	0.00	2	28.80	29.10	-2	8,703	-0.02%
2020/04/15	21	29.14	10	29.20	29.05	11	8,664	0.13%
2020/04/14	51	28.70	10	28.70	28.65	41	8,655	0.47%
2020/04/13	1	28.00	5.1	28.10	28.00	-4.1	8,677	-0.05%
2020/04/10	2	28.05	5	28.25	28.30	-3	8,761	-0.03%
2020/04/09	11	28.37	4	28.30	28.45	7	9,015	0.08%
2020/04/08	3	28.13	2	28.18	28.90	1	9,001	0.01%
2020/04/07	10	27.22	8	27.21	27.30	2	8,905	0.02%
2020/04/06	9	26.42	12	26.13	26.60	-3	9,145	-0.03%
2020/04/01	12	26.19	0	0.00	26.15	12	9,526	0.13%
2020/03/30	1	24.60	1	25.30	25.70	0	9,638	0.00%
2020/03/27	7	25.99	3	26.70	25.60	4	9,646	0.04%
2020/03/26	1	26.00	4	26.03	26.05	-3	9,570	-0.03%
2020/03/25	7	25.76	2.4	25.95	26.00	4.6	9,519	0.05%
2020/03/24	5	23.85	10	23.96	23.90	-5	9,452	-0.05%
2020/03/23	5	22.61	18	22.71	22.60	-13	9,873	-0.13%
2020/03/20	25	23.87	19	24.28	24.30	6	10,014	0.06%
2020/03/19	10	22.97	3	24.00	22.55	7	10,038	0.07%
2020/03/18	14	25.68	11	25.18	25.05	3	10,011	0.03%
2020/03/17	1	25.05	51	25.38	25.05	-50	10,270	-0.49%
2020/03/16	10	27.48	0	0.00	26.45	10	10,196	0.10%
2020/03/13	26	27.27	11	27.33	27.90	15	10,206	0.15%
2020/03/12	47	30.18	12	31.75	30.20	35	10,016	0.35%
2020/03/11	1	32.55	1	32.40	32.40	0	10,010	0.00%
2020/03/10	3	32.77	50	32.78	33.05	-47	10,412	-0.45%
2020/03/09	8	33.63	1	33.40	33.00	7	10,701	0.07%
2020/03/06	22	34.82	10	35.05	34.75	12	10,583	0.11%
2020/03/05	14	35.35	16	35.35	35.20	-2	10,574	-0.02%
2020/03/04	13	34.82	12	34.95	34.85	1	10,516	0.01%
2020/03/03	4	35.43	5	35.35	35.15	-1	10,472	-0.01%
2020/03/02	20	35.49	18	34.87	35.50	2	10,424	0.02%
2020/02/27	11	35.20	5	35.75	34.15	6	10,167	0.06%
2020/02/26	11	35.70	24	35.54	36.00	-13	9,735	-0.13%
2020/02/25	6	34.76	11	34.82	35.15	-5	9,448	-0.05%
2020/02/24	18	35.02	0	0.00	35.00	18	9,393	0.19%
2020/02/21	70	35.19	42	35.24	35.40	28	9,348	0.30%
2020/02/20	3	35.10	12	35.15	35.00	-9	9,230	-0.10%
2020/02/19	6	35.40	9	35.32	35.30	-3	9,113	-0.03%
2020/02/18	3	34.88	4	34.91	34.65	-1	8,882	-0.01%
2020/02/17	30	34.86	13	34.86	34.65	17	8,773	0.19%
2020/02/14	5	34.05	11	33.86	34.00	-6	8,475	-0.07%
2020/02/13	16	33.73	12	33.40	33.50	4	8,308	0.05%
2020/02/12	14	33.77	8	33.33	33.60	6	8,348	0.07%
2020/02/11	0	0.00	1	32.10	32.20	-1	8,274	-0.01%
2020/02/10	3	31.47	1	31.85	31.60	2	8,344	0.02%
2020/02/07	5	32.05	0	0.00	31.85	5	8,493	0.06%
2020/02/06	1	32.40	7	32.28	32.40	-6	8,669	-0.07%
2020/02/05	0	0.00	4	32.16	31.80	-4	8,800	-0.05%
2020/02/04	0	0.00	4	31.93	32.10	-4	8,800	-0.05%
2020/02/03	15	30.56	5	30.78	31.20	10	8,871	0.11%
2020/01/31	4	32.70	5	32.50	32.50	-1	8,827	-0.01%
2020/01/30	8	32.68	51	32.98	32.25	-43	9,107	-0.47%
2020/01/20	1	35.85	1	35.75	35.80	0	9,084	0.00%
2020/01/17	2	35.55	10	35.60	35.45	-8	9,265	-0.09%
2020/01/16	3	35.68	0	0.00	35.45	3	9,526	0.03%
2020/01/15	3	35.47	7	35.79	35.55	-4	9,835	-0.04%
2020/01/14	14	35.21	13	35.36	35.40	1	9,947	0.01%
2020/01/13	20	34.70	3	34.92	35.15	17	10,704	0.16%
2020/01/10	3	34.02	0	0.00	34.15	3	11,060	0.03%
2020/01/09	3	34.40	2	34.50	34.30	1	11,048	0.01%
2020/01/08	7	34.13	0	0.00	34.00	7	11,063	0.06%
2020/01/07	0	0.00	2	35.00	34.80	-2	11,090	-0.02%
2020/01/06	6	35.49	4	35.29	35.20	2	11,228	0.02%
2020/01/03	21	36.85	35	36.61	36.25	-14	11,149	-0.13%
2020/01/02	6	36.89	4	36.98	36.90	2	10,906	0.02%
2019/12/31	3	36.53	8	36.50	36.35	-5	10,825	-0.05%
2019/12/30	26	37.29	7	37.29	37.10	19	10,750	0.18%
2019/12/27	24.4	36.90	8	37.01	37.30	16.4	10,473	0.16%
2019/12/26	11	35.83	1	35.80	35.80	10	10,121	0.10%
2019/12/25	4	36.50	14	36.36	36.10	-10	10,177	-0.10%
2019/12/24	8	35.81	18	35.73	35.80	-10	10,039	-0.10%
2019/12/23	1	35.95	0	0.00	36.10	1	10,132	0.01%
2019/12/20	0	0.00	4	36.15	35.90	-4	10,247	-0.04%
2019/12/19	1	36.10	19	35.90	35.90	-18	10,473	-0.17%
2019/12/18	24	36.92	38	36.55	36.30	-14	10,454	-0.13%
2019/12/17	11	36.00	0	0.00	36.60	11	10,055	0.11%
2019/12/16	1	36.30	17	36.13	36.05	-16	10,068	-0.16%
2019/12/13	4	35.85	4	35.43	35.60	0	9,918	0.00%
2019/12/12	11	36.11	13	36.16	35.50	-2	9,803	-0.02%
2019/12/11	2	35.30	0	0.00	35.50	2	9,404	0.02%
2019/12/10	2	35.25	2	35.48	35.75	0	9,363	0.00%
2019/12/09	1	35.30	3	35.85	35.30	-2	9,240	-0.02%
2019/12/06	4	35.41	1	35.35	35.55	3	9,233	0.03%
2019/12/05	1	35.75	10	35.60	35.25	-9	9,090	-0.10%
2019/12/04	2	34.78	12	34.78	34.85	-10	8,701	-0.11%
2019/12/03	0	0.00	1	33.10	33.10	-1	8,310	-0.01%
2019/12/02	0	0.00	3	33.05	33.05	-3	8,328	-0.04%
2019/11/29	0	0.00	10	33.45	33.45	-10	8,386	-0.12%
2019/11/27	2	33.80	3	34.15	34.10	-1	8,529	-0.01%
2019/11/25	2	33.05	0	0.00	33.05	2	8,682	0.02%
2019/11/22	0	0.00	1	33.10	33.05	-1	8,719	-0.01%
2019/11/21	12	33.05	6	32.93	33.25	6	8,766	0.07%
2019/11/19	1	33.40	2	33.38	33.60	-1	8,826	-0.01%
2019/11/18	0	0.00	7	33.10	33.35	-7	8,874	-0.08%
2019/11/15	5	33.20	10	33.15	33.00	-5	8,970	-0.06%
2019/11/14	3	32.90	1	32.90	33.00	2	9,074	0.02%
2019/11/13	0	0.00	1	33.35	33.25	-1	9,090	-0.01%
2019/11/11	3	33.33	2	33.15	33.00	1	9,114	0.01%
2019/11/08	18	34.47	6	34.78	34.30	12	9,043	0.13%
2019/11/07	18	35.12	2	35.33	35.05	16	9,033	0.18%
2019/11/06	6	36.17	17	35.93	35.75	-11	9,078	-0.12%
2019/11/05	4	36.29	12	36.16	36.00	-8	8,993	-0.09%
2019/11/04	0	0.00	30	36.05	35.80	-30	8,863	-0.34%
2019/11/01	3	35.47	137	35.45	35.70	-134	8,740	-1.53%	大賣/鉅額交易
2019/10/31	7	35.14	14	35.31	35.05	-7	8,780	-0.08%
2019/10/30	5	35.87	0	0.00	35.80	5	8,690	0.06%
2019/10/29	127	35.95	162	36.22	36.05	-35	8,683	-0.40%	大買/大賣/
2019/10/28	9	35.66	1	35.85	35.60	8	8,555	0.09%
2019/10/25	17	35.94	3.5	36.24	35.50	13.5	8,580	0.16%
2019/10/24	14	36.55	4	36.66	36.70	10	8,427	0.12%
2019/10/23	47	36.66	7	36.48	36.35	40	8,296	0.48%
2019/10/22	5	36.21	2	36.18	36.15	3	8,261	0.04%
2019/10/21	21	36.01	12	36.45	36.30	9	8,106	0.11%
2019/10/18	3	34.70	27	34.40	34.80	-24	7,458	-0.32%
2019/10/17	1	33.30	1	33.35	33.45	0	7,237	0.00%
2019/10/16	0	0.00	2	33.08	33.20	-2	7,345	-0.03%
2019/10/15	31	33.71	12	33.49	33.40	19	7,326	0.26%
2019/10/14	4	34.20	8	34.16	33.75	-4	7,233	-0.06%
2019/10/09	2	32.70	1	32.80	32.70	1	7,081	0.01%
2019/10/08	3	32.78	3	33.13	32.90	0	7,118	0.00%
2019/10/07	4	33.64	5	33.56	33.45	-1	7,175	-0.01%
2019/10/04	7	34.19	4	33.90	33.85	3	7,280	0.04%
2019/10/03	6	33.66	3	34.05	34.10	3	7,323	0.04%
2019/10/02	7	33.91	4	33.91	33.90	3	7,419	0.04%
2019/10/01	5	34.26	10	34.55	34.60	-5	7,428	-0.07%
2019/09/27	62	34.05	9	34.25	33.65	53	7,471	0.71%
2019/09/26	9	34.43	7	34.33	34.10	2	7,535	0.03%
2019/09/25	59	34.53	16	34.45	34.50	43	7,686	0.56%
2019/09/24	36	34.23	11	34.47	34.15	25	7,755	0.32%
2019/09/23	10	33.73	2	33.75	33.75	8	7,525	0.11%
2019/09/20	1	33.70	2	33.43	33.45	-1	7,554	-0.01%
2019/09/19	2	33.10	2	33.40	33.50	0	7,653	0.00%
2019/09/18	1	32.70	4	32.60	32.55	-3	7,571	-0.04%
2019/09/17	1	32.35	1	32.45	32.50	0	7,640	0.00%
2019/09/16	1	32.30	1	32.20	32.20	0	7,696	0.00%
2019/09/12	5	32.30	8	32.51	32.20	-3	7,842	-0.04%
2019/09/11	1	31.95	1	31.95	31.90	0	7,914	0.00%
2019/09/10	24	31.92	4	32.00	31.90	20	8,037	0.25%
2019/09/09	4	32.69	2	32.40	32.35	2	8,377	0.02%
2019/09/06	2	33.15	0	0.00	32.90	2	8,430	0.02%
2019/09/05	2	33.15	10	32.86	32.90	-8	8,426	-0.09%
2019/09/04	2	32.50	2	32.85	32.85	0	8,683	0.00%
2019/09/03	10	32.89	5	32.95	32.50	5	8,754	0.06%
2019/09/02	6	32.23	5	32.60	32.70	1	8,710	0.01%
2019/08/30	12	32.37	6	32.48	32.10	6	8,713	0.07%
2019/08/29	3	32.45	1	32.30	32.30	2	8,640	0.02%
2019/08/28	4	32.08	11	32.52	32.55	-7	8,568	-0.08%
2019/08/27	7	31.85	2	31.40	31.40	5	8,406	0.06%
2019/08/26	24	31.59	1	31.50	31.50	23	8,466	0.27%
2019/08/23	0	0.00	0	32.45	32.40	0	8,468	0.00%
2019/08/22	2	32.90	1	32.95	32.40	1	8,490	0.01%
2019/08/21	2	32.90	4	32.85	32.70	-2	8,500	-0.02%
2019/08/20	0	0.00	16	33.29	32.90	-16	8,487	-0.19%
2019/08/19	6	33.43	14	33.31	33.40	-8	8,459	-0.09%
2019/08/16	13	32.21	17	32.22	32.50	-4	8,412	-0.05%
2019/08/15	12	31.75	0	0.00	31.85	12	8,490	0.14%
2019/08/14	24	32.76	16	32.94	32.50	8	8,552	0.09%
2019/08/13	14	32.46	2	32.78	32.50	12	8,640	0.14%
2019/08/12	7	32.41	71	32.50	32.45	-64	8,721	-0.73%
2019/08/08	0	0.00	4	32.75	32.85	-4	8,736	-0.05%
2019/08/06	7	32.56	0	0.00	34.15	7	8,983	0.08%
2019/08/05	6	34.14	6	34.05	33.85	0	9,305	0.00%
2019/08/02	3	34.60	2	34.48	34.55	1	9,570	0.01%
2019/08/01	0	0.00	1	36.05	35.75	-1	9,723	-0.01%
2019/07/31	33	35.85	0	0.00	36.20	33	9,932	0.33%
2019/07/30	6	36.04	2	36.40	35.60	4	9,958	0.04%
2019/07/29	3	37.43	12	37.26	37.05	-9	9,899	-0.09%
2019/07/26	10	36.95	2	36.95	37.00	8	9,916	0.08%
2019/07/25	8	36.84	7	36.82	36.90	1	9,947	0.01%
2019/07/24	8	37.04	3	36.83	36.80	5	10,024	0.05%
2019/07/23	11	36.17	1	36.50	36.10	10	10,242	0.10%
2019/07/22	12	36.50	20	36.65	36.50	-8	10,750	-0.07%
2019/07/19	1	35.70	27	35.81	36.05	-26	11,077	-0.23%
2019/07/18	23	34.69	38	35.11	34.50	-15	11,053	-0.14%
2019/07/17	0	0.00	1	35.55	35.65	-1	11,077	-0.01%
2019/07/16	8	35.90	5	36.10	35.90	3	11,708	0.03%
2019/07/15	0	0.00	15	35.87	35.70	-15	11,875	-0.13%
2019/07/12	2	35.45	0	0.00	35.40	2	12,082	0.02%
2019/07/11	24	35.71	0	0.00	35.60	24	12,129	0.20%
2019/07/10	1	37.45	7	37.55	37.60	-6	12,100	-0.05%
2019/07/09	61	37.52	10.1	38.05	37.40	50.9	12,054	0.42%
2019/07/08	10	38.08	9	38.19	38.05	1	12,117	0.01%
2019/07/05	2	37.50	1	37.45	37.80	1	12,158	0.01%
2019/07/04	7	37.36	3	37.53	37.55	4	12,166	0.03%
2019/07/03	15	36.80	10	36.75	36.90	5	12,483	0.04%
2019/07/02	82	37.08	62	37.27	37.10	20	12,517	0.16%
2019/07/01	4	36.40	11	36.00	36.45	-7	12,550	-0.06%
2019/06/28	10	35.35	2	35.30	35.35	8	12,808	0.06%
2019/06/27	0	0.00	2	35.20	35.15	-2	13,119	-0.02%
2019/06/26	11	34.68	8	34.57	34.70	3	13,074	0.02%
2019/06/25	4	35.39	53	35.32	35.30	-49	13,030	-0.38%
2019/06/24	1	35.15	5	35.61	36.00	-4	12,960	-0.03%
2019/06/21	1	35.05	5	35.26	35.05	-4	12,923	-0.03%
2019/06/20	36	36.11	28	35.86	35.70	8	12,880	0.06%
2019/06/19	2	35.55	2	35.30	35.55	0	12,826	0.00%
2019/06/18	2	35.10	11	35.30	35.05	-9	12,825	-0.07%
2019/06/17	23	35.51	19	35.60	35.50	4	12,844	0.03%
2019/06/14	17	34.63	10	34.54	34.40	7	12,517	0.06%
2019/06/13	25	34.18	16	34.09	34.25	9	12,543	0.07%
2019/06/12	9	34.96	39	34.99	34.60	-30	12,564	-0.24%
2019/06/10	0	0.00	2	33.30	33.25	-2	12,391	-0.02%
2019/06/06	31	32.90	2	32.80	32.80	29	12,525	0.23%
2019/06/05	5	33.67	12	33.46	33.10	-7	12,542	-0.06%
2019/06/04	1	33.25	1	33.65	33.50	0	12,606	0.00%
2019/06/03	2	32.75	19	33.00	33.25	-17	12,833	-0.13%
2019/05/31	11	33.70	7	33.41	33.50	4	13,007	0.03%
2019/05/30	7	32.69	5	33.15	33.15	2	13,059	0.02%
2019/05/29	4	32.35	1	32.30	32.30	3	13,289	0.02%
2019/05/28	11	32.62	5	32.67	32.95	6	13,695	0.04%
2019/05/27	2	32.98	5	32.90	32.90	-3	14,182	-0.02%
2019/05/24	9	33.49	10	33.34	33.05	-1	14,485	-0.01%
2019/05/23	6	33.17	4	33.00	33.30	2	14,617	0.01%
2019/05/22	1	34.30	0	0.00	33.90	1	14,824	0.01%
2019/05/21	20	33.75	2	33.60	33.90	18	15,197	0.12%
2019/05/20	3	33.70	12	32.94	33.05	-9	15,278	-0.06%
2019/05/17	4	34.04	7	34.15	33.80	-3	15,570	-0.02%
2019/05/16	14	34.62	14	34.48	33.80	0	15,910	0.00%
2019/05/15	24	35.19	7	34.94	34.90	17	16,886	0.10%
2019/05/14	30	33.72	17	33.19	35.25	13	17,494	0.07%
2019/05/13	34	34.74	2	35.60	33.80	32	17,719	0.18%
2019/05/10	5	37.29	16	37.03	36.60	-11	17,580	-0.06%
2019/05/09	14	38.03	17	37.87	37.25	-3	17,423	-0.02%
2019/05/08	17	38.90	3	38.73	38.90	14	17,313	0.08%
2019/05/07	0	0.00	20	38.50	38.40	-20	17,407	-0.11%
2019/05/06	18	38.48	22	38.22	38.15	-4	17,976	-0.02%
2019/05/03	13	39.43	21	39.37	39.35	-8	17,943	-0.04%
2019/05/02	15	39.07	13	38.98	38.90	2	17,968	0.01%
2019/04/30	28	38.71	1	38.25	39.05	27	18,100	0.15%
2019/04/29	15	39.30	37	40.03	38.55	-22	17,988	-0.12%
2019/04/26	37	40.81	21	40.78	41.15	16	17,730	0.09%
2019/04/25	27	40.35	36	39.95	40.55	-9	17,250	-0.05%
2019/04/24	17	39.79	5	39.62	39.40	12	16,889	0.07%
2019/04/23	8	39.33	8	39.18	39.00	0	16,911	0.00%
2019/04/22	15	40.32	58	40.61	39.25	-43	17,008	-0.25%
2019/04/19	13	38.56	16	38.40	39.00	-3	16,563	-0.02%
2019/04/18	9	38.74	42	38.78	37.85	-33	16,598	-0.20%
2019/04/17	0	0.00	5	38.50	38.25	-5	16,622	-0.03%
2019/04/16	7	37.95	3	37.53	38.05	4	16,677	0.02%
2019/04/12	42	37.28	3	37.47	37.25	39	17,317	0.23%
2019/04/11	7	38.55	5	38.53	38.10	2	17,415	0.01%
2019/04/10	3	39.20	0	0.00	39.35	3	17,356	0.02%
2019/04/09	4	39.99	11	40.05	39.60	-7	17,404	-0.04%
2019/04/08	1	39.80	5	39.59	39.30	-4	17,317	-0.02%
2019/04/03	13	39.34	5	39.23	39.20	8	17,378	0.05%
2019/04/02	30	38.97	17.7	38.63	39.45	12.3	17,400	0.07%
2019/04/01	26	38.19	21	37.70	37.90	5	17,263	0.03%
2019/03/29	1	36.70	3	36.80	36.90	-2	17,149	-0.01%
2019/03/28	6	37.13	14	37.25	36.55	-8	17,823	-0.04%
2019/03/27	1	37.25	12	37.13	36.80	-11	18,695	-0.06%
2019/03/26	18	36.97	2	36.93	36.90	16	19,704	0.08%
2019/03/25	0	0.00	1	36.50	36.70	-1	20,382	0.00%
2019/03/22	2	37.35	1	37.15	37.10	1	20,597	0.00%
2019/03/21	61	36.83	2	37.10	36.75	59	20,876	0.28%
2019/03/20	7	37.08	1	37.10	37.10	6	21,208	0.03%
2019/03/19	0	0.00	1	36.60	36.45	-1	21,697	0.00%
2019/03/18	1	36.55	3	36.10	36.25	-2	22,043	-0.01%
2019/03/14	1	36.65	2	36.58	36.45	-1	22,583	0.00%
2019/03/13	10	37.10	0	0.00	37.10	10	23,091	0.04%
2019/03/12	2	37.63	0	0.00	37.35	2	23,411	0.01%
2019/03/11	1	37.25	1	37.50	37.30	0	23,766	0.00%
2019/03/08	6	36.75	1	36.95	37.25	5	24,548	0.02%
2019/03/07	1	38.20	1	38.30	37.05	0	25,184	0.00%
2019/03/06	5	39.41	11	39.04	38.65	-6	26,262	-0.02%
2019/03/05	4	38.75	0	0.00	38.60	4	27,112	0.01%
2019/03/04	7	39.62	3	39.13	38.95	4	28,054	0.01%
2019/02/27	18	39.13	21	39.20	39.50	-3	28,110	-0.01%
2019/02/26	16	39.25	15	38.84	38.60	1	28,202	0.00%
2019/02/25	1	37.45	3	37.70	37.80	-2	28,383	-0.01%
2019/02/22	1	38.85	0	0.00	38.75	1	29,437	0.00%
2019/02/21	0	0.00	8	38.88	39.40	-8	29,463	-0.03%
2019/02/20	82	40.00	85	40.16	39.50	-3	29,489	-0.01%
2019/02/18	51	39.44	48	39.48	39.20	3	30,192	0.01%
2019/02/15	5	39.23	63	39.36	38.80	-58	30,612	-0.19%
2019/02/14	40	40.09	40	39.85	39.80	0	30,775	0.00%
2019/02/13	3	38.50	22	38.26	38.75	-19	30,306	-0.06%
2019/02/12	27	35.84	26	35.25	35.25	1	30,182	0.00%
2019/02/11	4	34.56	1	34.40	34.35	3	31,029	0.01%
2019/01/30	11	33.73	40	33.70	33.40	-29	31,892	-0.09%
2019/01/29	4	33.39	5	33.60	33.40	-1	32,202	0.00%
2019/01/28	64	34.69	3	34.55	34.25	61	32,566	0.19%
2019/01/25	57	34.20	45	34.32	34.30	12	33,389	0.04%
2019/01/23	5	32.24	15	32.30	32.25	-10	34,578	-0.03%
2019/01/22	16	32.68	15	32.66	32.60	1	34,995	0.00%
2019/01/21	1	32.45	5	32.20	32.20	-4	35,430	-0.01%
2019/01/18	22	31.59	11	32.14	32.20	11	35,828	0.03%
2019/01/17	11	32.35	2	32.95	32.00	9	36,054	0.02%
2019/01/16	10	32.40	11	32.60	32.60	-1	36,365	0.00%
2019/01/15	1	32.05	2	32.05	32.05	-1	36,476	0.00%
2019/01/14	20	31.30	13	32.20	31.85	7	36,612	0.02%
2019/01/11	4	33.70	8	33.26	32.95	-4	36,713	-0.01%
2019/01/10	3	34.07	9	34.20	33.40	-6	36,865	-0.02%
2019/01/09	21	34.10	15	33.79	33.40	6	37,074	0.02%
2019/01/08	1	33.00	0	0.00	33.35	1	37,626	0.00%
2019/01/07	2	32.98	22	32.88	33.55	-20	37,762	-0.05%
2019/01/04	47	30.19	6	29.96	31.50	41	38,001	0.11%
2019/01/03	6	32.27	12	32.54	32.00	-6	37,814	-0.02%
2019/01/02	3	34.07	0	0.00	33.50	3	38,184	0.01%
2018/12/28	12	33.43	0	0.00	33.50	12	38,634	0.03%
2018/12/27	15	33.63	4	34.24	33.50	11	39,107	0.03%
2018/12/26	2	33.48	8	34.11	32.50	-6	39,032	-0.02%
2018/12/25	10	33.13	16	33.25	33.40	-6	39,341	-0.02%
2018/12/24	9	34.03	8	33.94	34.40	1	39,312	0.00%
2018/12/22	3	34.43	13	34.19	34.65	-10	39,298	-0.03%
2018/12/21	50	34.78	47	34.52	35.45	3	39,507	0.01%
2018/12/20	8	33.44	1	33.60	33.60	7	39,119	0.02%
2018/12/19	27	37.77	65	36.48	35.20	-38	38,481	-0.10%
2018/12/18	47	37.95	7	39.19	37.60	40	38,498	0.10%
2018/12/14	10	41.13	5	41.30	40.70	5	38,836	0.01%
2018/12/13	4	42.05	6	42.13	42.30	-2	38,818	-0.01%
2018/12/12	44	41.90	51	41.91	41.85	-7	38,745	-0.02%
2018/12/11	46	41.63	44	41.53	40.55	2	38,901	0.01%
2018/12/10	15	41.07	19	40.10	41.45	-4	39,090	-0.01%
2018/12/07	8	41.09	9	41.11	40.90	-1	39,058	0.00%
2018/12/06	27	40.54	11	40.39	40.15	16	39,164	0.04%
2018/12/05	44	41.89	45	41.85	41.90	-1	39,076	0.00%
2018/12/04	55	44.19	47	43.58	43.20	8	39,419	0.02%
2018/12/03	84	45.01	70	44.70	44.20	14	39,430	0.04%
2018/11/30	41	42.43	45	42.45	43.20	-4	38,819	-0.01%
2018/11/29	66	42.15	101	41.79	42.50	-35	38,225	-0.09%	大賣/
2018/11/28	116	40.30	104	40.19	39.85	12	37,146	0.03%	大買/大賣/
2018/11/27	68	39.10	64	39.46	39.40	4	36,504	0.01%
2018/11/26	8	38.11	7	38.22	38.20	1	35,653	0.00%
2018/11/23	23	38.65	25	37.99	37.35	-2	35,760	-0.01%
2018/11/22	44	39.20	53	38.58	38.15	-9	35,578	-0.03%
2018/11/21	147	39.40	173	39.48	39.50	-26	35,256	-0.07%	大買/大賣/
2018/11/20	37	37.68	15	37.50	37.45	22	34,251	0.06%
2018/11/19	28	37.32	66	37.39	37.70	-38	34,401	-0.11%
2018/11/16	37	38.00	18	37.93	36.75	19	34,265	0.06%
2018/11/15	36	37.01	38	37.16	37.70	-2	33,749	-0.01%
2018/11/14	38	37.75	64	37.94	37.00	-26	33,259	-0.08%
2018/11/13	14	36.78	77	37.55	38.35	-63	32,871	-0.19%
2018/11/12	88	37.40	44	36.96	37.80	44	32,467	0.14%
2018/11/09	87	36.73	31	36.63	37.00	56	32,209	0.17%
2018/11/08	117	37.44	100	36.92	36.25	17	31,899	0.05%	大買/
2018/11/07	46	34.42	23	34.52	35.80	23	31,002	0.07%
2018/11/06	23	33.81	35	32.52	32.55	-12	30,328	-0.04%
2018/11/05	15	33.66	18	33.56	34.05	-3	30,079	-0.01%
2018/11/02	54	33.74	59	33.23	33.30	-5	29,779	-0.02%
2018/11/01	115	32.64	123	33.32	32.75	-8	29,018	-0.03%	大買/大賣/
2018/10/31	20	30.47	39	31.02	31.40	-19	27,766	-0.07%
2018/10/30	72	28.30	57	28.25	28.55	15	27,535	0.05%
2018/10/29	11	27.30	10	27.66	28.65	1	27,409	0.00%
2018/10/26	72	26.67	73	26.42	26.05	-1	27,322	0.00%
2018/10/25	11	27.18	18	26.62	26.55	-7	27,120	-0.03%
2018/10/24	37	30.16	19	30.56	29.50	18	26,849	0.07%
2018/10/23	7	32.06	5	31.80	31.35	2	26,639	0.01%
2018/10/22	34	32.70	35	32.45	33.10	-1	26,588	0.00%
2018/10/19	36	31.83	28	31.91	32.35	8	26,568	0.03%
2018/10/18	13	33.60	13	33.55	33.25	0	26,457	0.00%
2018/10/17	13.1	33.48	30	33.93	33.10	-17	26,349	-0.06%
2018/10/16	46	33.56	50	33.80	33.25	-4	26,327	-0.02%
2018/10/15	36	31.88	37	31.76	32.00	-1	26,269	0.00%
2018/10/12	26	32.07	6	31.91	31.85	20	26,475	0.08%
2018/10/11	8	31.99	3	31.87	31.80	5	26,210	0.02%
2018/10/09	30	35.66	25	35.95	35.30	5	26,240	0.02%
2018/10/08	25	35.96	38	35.42	35.15	-13	26,051	-0.05%
2018/10/05	29	37.54	26	37.26	36.80	3	25,907	0.01%
2018/10/04	35	40.59	34	40.47	40.00	1	25,635	0.00%
2018/10/03	50	41.86	35	41.70	40.40	15	25,839	0.06%
2018/10/02	31	42.94	24	43.28	42.60	7	26,084	0.03%
2018/10/01	50	43.04	51	43.16	43.20	-1	26,286	0.00%
2018/09/28	20	43.28	19	43.35	43.50	1	26,732	0.00%
2018/09/27	18	42.66	41	43.17	42.20	-23	26,709	-0.09%
2018/09/26	25	44.12	30	43.95	43.80	-5	27,040	-0.02%
2018/09/25	80	44.61	81	44.31	44.15	-1	26,956	0.00%
2018/09/21	80	42.51	108	42.77	43.85	-28	26,206	-0.11%	大賣/
2018/09/20	36	41.41	6	41.18	40.75	30	25,600	0.12%
2018/09/19	52	41.75	31	41.73	40.20	21	25,686	0.08%
2018/09/18	23	41.34	18	41.28	40.95	5	25,896	0.02%
2018/09/17	54	42.04	37	42.06	42.40	17	26,186	0.06%
2018/09/14	29	40.25	34	41.12	41.45	-5	25,773	-0.02%
2018/09/13	2	39.58	7	38.38	37.70	-5	25,506	-0.02%
2018/09/12	4	38.79	11	38.58	38.65	-7	25,568	-0.03%
2018/09/11	6	39.90	6	39.82	39.60	0	25,723	0.00%
2018/09/10	14	39.14	6	38.24	37.45	8	25,491	0.03%
2018/09/07	24	41.39	14	41.35	41.50	10	25,119	0.04%
2018/09/06	16	44.60	8	44.83	44.00	8	25,060	0.03%
2018/09/05	16	44.49	16	44.35	44.55	0	25,627	0.00%
2018/09/04	6	43.93	6	43.98	43.85	0	27,102	0.00%
2018/09/03	9	44.10	0	0.00	43.55	9	27,874	0.03%
2018/08/31	8	46.48	12	46.63	47.25	-4	28,015	-0.01%
2018/08/30	10	48.24	10	48.20	47.50	0	28,162	0.00%
2018/08/29	8	47.04	10	47.23	47.60	-2	28,205	-0.01%
2018/08/28	37	47.53	23	47.36	47.10	14	28,746	0.05%
2018/08/27	34	45.31	15	45.80	47.20	19	28,901	0.07%
2018/08/24	8	43.38	8	44.38	42.95	0	29,383	0.00%
2018/08/23	13	46.83	6	46.78	46.40	7	30,829	0.02%
2018/08/22	5	47.25	7	47.11	47.10	-2	31,632	-0.01%
2018/08/21	24	47.75	15	47.61	47.00	9	33,184	0.03%
2018/08/20	11	47.60	5	48.34	47.00	6	34,269	0.02%
2018/08/17	4	51.58	1	50.40	51.80	3	34,573	0.01%
2018/08/16	47	50.89	8	49.21	51.20	39	34,777	0.11%
2018/08/15	13	51.71	11	51.75	50.20	2	35,119	0.01%
2018/08/14	13	52.93	15	53.25	53.50	-2	35,718	-0.01%
2018/08/13	41	53.97	8	53.33	53.60	33	35,970	0.09%
2018/08/10	2	58.80	9	60.17	58.80	-7	36,641	-0.02%
2018/08/09	4	58.98	6	59.13	59.60	-2	38,103	-0.01%
2018/08/08	8	59.64	2	60.00	58.60	6	39,838	0.02%
2018/08/07	2	58.80	13	59.86	59.50	-11	40,602	-0.03%
2018/08/06	1	57.40	1	57.80	58.30	0	41,808	0.00%
2018/08/03	8	56.83	10	56.97	57.80	-2	42,958	0.00%
2018/08/02	16	57.96	14	57.36	56.50	2	43,259	0.00%
2018/08/01	55	62.44	50	62.80	61.80	5	43,841	0.01%
2018/07/31	1	62.00	3	62.43	63.00	-2	45,167	0.00%
2018/07/30	10	63.33	4	61.80	61.80	6	45,338	0.01%
2018/07/27	3	63.27	10	64.31	64.60	-7	45,469	-0.02%
2018/07/26	2	63.95	4	63.75	63.30	-2	45,878	0.00%
2018/07/25	3	63.77	10	63.93	63.00	-7	46,171	-0.02%
2018/07/24	5	63.00	9	62.49	62.90	-4	46,194	-0.01%
2018/07/23	13	61.07	1	60.40	62.80	12	46,073	0.03%
2018/07/20	31	64.08	17	62.68	62.40	14	46,066	0.03%
2018/07/19	14	63.29	23	63.71	64.00	-9	45,727	-0.02%
2018/07/18	10	63.40	15	61.81	61.50	-5	46,120	-0.01%
2018/07/17	39	64.03	39.2	63.68	62.60	-0.2	46,538	0.00%
2018/07/16	4	63.43	6	63.55	64.30	-2	47,402	0.00%
2018/07/13	37	64.05	27	63.66	62.30	10	48,285	0.02%
2018/07/12	23	62.69	24	62.33	62.10	-1	47,998	0.00%
2018/07/11	20	61.40	50	61.19	62.00	-30	47,915	-0.06%
2018/07/10	51.1	60.48	70.4	61.13	62.40	-19.4	47,730	-0.04%
2018/07/09	109	58.68	107	58.62	57.80	2	47,682	0.00%	大買/大賣/
2018/07/06	52	57.18	59	56.37	58.70	-7	47,345	-0.01%
2018/07/05	2	54.25	17	54.41	53.90	-15	46,923	-0.03%
2018/07/04	29	54.70	22	55.29	53.00	7	46,768	0.01%
2018/07/03	6	59.02	3	59.27	58.10	3	46,387	0.01%
2018/07/02	3	59.63	0	0.00	59.10	3	46,387	0.01%
2018/06/29	1	61.60	4	62.00	62.30	-3	46,271	-0.01%
2018/06/28	10	61.81	11	61.92	60.80	-1	46,268	0.00%
2018/06/27	3	60.40	18	60.91	61.60	-15	45,965	-0.03%
2018/06/26	37	60.15	11	60.30	60.70	26	45,735	0.06%
2018/06/25	10	59.11	2	58.65	57.60	8	45,247	0.02%
2018/06/22	6	60.05	13	60.57	59.70	-7	45,234	-0.02%
2018/06/21	19	62.68	1	62.00	62.50	18	45,060	0.04%
2018/06/20	17	61.80	18.5	62.74	60.60	-1.5	44,997	0.00%
2018/06/19	23	65.23	7	65.10	64.50	16	44,847	0.04%
2018/06/15	15	67.51	9	68.22	66.60	6	44,751	0.01%
2018/06/14	13	66.72	10	66.47	68.10	3	44,648	0.01%
2018/06/13	40	69.33	71	68.44	67.00	-31	44,859	-0.07%
2018/06/12	118	72.27	93	72.83	70.00	25	44,681	0.06%	大買/
2018/06/11	57	67.63	77	68.06	69.70	-20	43,257	-0.05%
2018/06/08	20	62.82	13	62.85	63.40	7	42,538	0.02%
2018/06/07	38	66.78	29	65.01	65.00	9	42,363	0.02%
2018/06/06	17	65.76	14	65.71	66.00	3	42,989	0.01%
2018/06/05	22	63.57	14	63.26	63.70	8	43,474	0.02%
2018/06/04	37	67.17	26	67.49	67.30	11	42,688	0.03%
2018/06/01	39	68.98	32	68.58	67.10	7	42,378	0.02%
2018/05/31	64	70.26	66	71.38	69.90	-2	41,822	0.00%
2018/05/30	26	66.81	20	67.48	67.80	6	40,393	0.01%
2018/05/29	38	67.28	38.5	67.56	66.40	-0.5	39,562	0.00%
2018/05/28	45	63.72	63	64.23	64.80	-18	37,968	-0.05%
2018/05/25	42	60.92	50	60.45	60.50	-8	36,847	-0.02%
2018/05/24	2	59.30	15	58.88	59.30	-13	36,381	-0.04%
2018/05/23	26	60.10	42	59.33	58.90	-16	36,141	-0.04%
2018/05/22	33	59.69	11	59.66	58.50	22	35,613	0.06%
2018/05/21	7	62.81	17	63.06	62.60	-10	34,997	-0.03%
2018/05/18	44	62.54	32	62.12	63.20	12	34,507	0.03%
2018/05/17	64	62.89	59	62.63	61.20	5	33,760	0.01%
2018/05/16	95	60.86	83	62.25	62.00	12	32,460	0.04%
2018/05/15	12	57.76	28	58.03	57.30	-16	31,009	-0.05%
2018/05/14	23	55.90	79	56.13	58.10	-56	30,392	-0.18%
2018/05/11	28	55.14	51	55.11	52.90	-23	29,133	-0.08%
2018/05/10	31	52.43	17	52.29	53.50	14	27,993	0.05%
2018/05/09	70	53.73	45	53.06	52.50	25	27,547	0.09%
2018/05/08	45	52.80	43.8	53.37	53.80	1.2	26,881	0.00%
2018/05/07	13	48.02	80	49.70	50.00	-67	25,652	-0.26%
2018/05/04	2	47.38	4	48.25	47.25	-2	25,600	-0.01%
2018/05/03	18	49.48	19	49.32	48.75	-1	25,913	0.00%
2018/05/02	12	48.56	5	48.38	48.90	7	25,992	0.03%
2018/04/30	4	47.04	15	47.19	46.80	-11	26,032	-0.04%
2018/04/27	2	46.55	6	46.86	46.50	-4	27,327	-0.01%
2018/04/26	9	46.82	5	48.04	45.90	4	28,276	0.01%
2018/04/25	0	0.00	15	46.87	47.60	-15	28,445	-0.05%
2018/04/24	26	47.86	5	50.92	46.25	21	29,126	0.07%
2018/04/23	42.1	50.42	81	50.15	48.80	-39	28,557	-0.14%
2018/04/20	84	49.42	82	48.77	48.70	2	28,578	0.01%
2018/04/19	72	47.30	68.3	48.30	49.10	3.7	27,712	0.01%
2018/04/18	1	44.95	21	44.49	44.65	-20	26,756	-0.07%
2018/04/17	1	45.85	43	45.52	44.05	-42	26,930	-0.16%
2018/04/16	5	45.79	12	46.05	45.50	-7	27,170	-0.03%
2018/04/13	18	46.61	18	46.57	45.65	0	27,575	0.00%
2018/04/12	3	45.27	18	44.58	44.90	-15	27,359	-0.05%
2018/04/11	12	45.63	12	45.71	45.05	0	28,225	0.00%
2018/04/10	4	45.20	8	44.74	44.60	-4	28,851	-0.01%
2018/04/09	7	44.16	2	44.65	43.80	5	29,531	0.02%
2018/04/03	123	43.87	43	43.75	44.25	80	29,498	0.27%	大買/
2018/04/02	7	43.94	9	43.55	43.05	-2	29,804	-0.01%
2018/03/31	17	44.14	22	43.85	44.00	-5	29,953	-0.02%
2018/03/30	10	45.35	2	46.20	44.70	8	30,304	0.03%
2018/03/29	26	46.67	35	46.28	45.50	-9	30,876	-0.03%
2018/03/28	4	45.95	4	45.85	45.80	0	30,715	0.00%
2018/03/27	24	47.06	39	47.00	47.15	-15	30,879	-0.05%
2018/03/26	3	45.38	7	45.34	45.75	-4	31,408	-0.01%
2018/03/23	21	45.13	21	45.42	45.00	0	31,596	0.00%
2018/03/22	20	47.44	26	48.05	47.05	-6	31,550	-0.02%
2018/03/21	20	47.57	6	47.31	47.00	14	31,458	0.04%
2018/03/20	16	46.96	16	47.11	47.25	0	31,677	0.00%
2018/03/19	36	48.44	59	48.25	47.65	-23	31,851	-0.07%
2018/03/16	73	48.37	60	48.31	47.20	13	31,592	0.04%
2018/03/15	2	46.75	17	46.64	47.00	-15	31,638	-0.05%
2018/03/14	37	47.01	29	47.77	46.90	8	31,960	0.03%
2018/03/13	27	48.28	31	48.32	48.55	-4	32,804	-0.01%
2018/03/12	141	47.82	92	47.87	47.75	49	33,151	0.15%	大買/
2018/03/09	47	46.55	45.2	46.62	47.50	1.8	33,111	0.01%
2018/03/08	2	43.25	2	43.05	43.20	0	33,139	0.00%
2018/03/07	6	43.08	1	42.30	42.70	5	33,542	0.01%
2018/03/06	5	42.60	3	42.90	42.40	2	33,993	0.01%
2018/03/05	10	42.12	6	42.31	41.40	4	34,392	0.01%
2018/03/02	1	44.65	40	44.28	44.10	-39	34,552	-0.11%
2018/03/01	1	44.75	2	44.70	45.00	-1	35,135	0.00%
2018/02/27	21	46.14	2	45.90	45.30	19	35,753	0.05%
2018/02/26	13	46.06	7	45.91	45.50	6	36,140	0.02%
2018/02/23	5	44.83	3	44.35	44.50	2	36,662	0.01%
2018/02/22	6	44.67	7	44.29	44.15	-1	38,036	0.00%
2018/02/21	20	44.94	11	45.00	45.00	9	39,623	0.02%
2018/02/12	3	43.88	3	43.73	43.00	0	39,949	0.00%
2018/02/09	21	40.74	147	39.86	42.90	-126	40,294	-0.31%	大賣/鉅額交易
2018/02/08	8	44.77	13	43.82	43.50	-5	40,591	-0.01%
2018/02/07	38	45.48	9	45.89	45.10	29	40,855	0.07%
2018/02/06	6	42.87	14	42.97	42.50	-8	41,706	-0.02%
2018/02/05	20	45.05	15	45.40	47.20	5	43,336	0.01%
2018/02/02	10	47.24	3	47.12	47.20	7	44,680	0.02%
2018/02/01	15	48.88	7.1	48.16	48.00	7.9	46,364	0.02%
2018/01/31	21	47.00	27	47.00	48.00	-6	47,867	-0.01%
2018/01/30	32	49.78	12	50.32	48.60	20	48,603	0.04%
2018/01/29	6	49.43	11	49.74	49.85	-5	48,644	-0.01%
2018/01/26	221	49.96	96	49.91	49.00	125	48,988	0.26%	大買/鉅額交易
2018/01/25	120	49.99	136	51.24	49.50	-16	48,892	-0.03%	大買/大賣/
2018/01/24	17	52.43	45	52.78	52.30	-28	48,813	-0.06%
2018/01/23	200	54.29	170	52.59	52.40	30	49,067	0.06%	大買/大賣/
2018/01/22	2	52.60	18	52.77	53.60	-16	48,434	-0.03%
2018/01/19	3	48.47	64	48.34	48.75	-61	49,111	-0.12%
2018/01/18	72	48.38	78	48.37	47.90	-6	49,222	-0.01%
2018/01/17	18	47.36	6	47.27	46.90	12	49,485	0.02%
2018/01/16	29	47.77	104.2	47.41	47.05	-75.2	50,360	-0.15%	大賣/
2018/01/15	3	46.25	2	47.00	47.00	1	51,050	0.00%
2018/01/12	2	46.63	8	46.85	45.90	-6	51,888	-0.01%
2018/01/11	3	45.50	17	45.68	46.20	-14	52,157	-0.03%
2018/01/10	17	46.32	7	46.22	45.85	10	52,303	0.02%
2018/01/09	27	46.97	28	46.66	47.25	-1	52,530	0.00%
2018/01/08	16	45.77	8	45.69	45.05	8	52,941	0.02%
2018/01/05	40	48.04	51	47.62	47.15	-11	53,817	-0.02%
2018/01/04	37	44.91	469.1	44.42	46.50	-432.1	54,411	-0.79%	大賣/鉅額交易
2018/01/03	27	44.42	63	44.29	43.95	-36	53,809	-0.07%
2018/01/02	29	42.52	0	0.00	42.35	29	53,322	0.05%