華通 (2313)-美好-蘆洲券商分點個股進出

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

華通

(2313)

可現股當沖

股價
63.0
漲跌
▲1.5
漲幅
+2.44%
成交量
8,103張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華通 (2313)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/11/22	4	63.00	12	63.03	63.00	-8	18,296	-0.04%
2024/11/21	3	62.20	0	0.00	61.50	3	18,395	0.02%
2024/11/20	2	61.30	0	0.00	61.20	2	18,367	0.01%
2024/11/18	2	62.45	0	0.00	61.90	2	18,591	0.01%
2024/11/15	0	0.00	3	63.00	62.90	-3	18,734	-0.02%
2024/11/14	5	62.10	1	61.70	62.10	4	19,172	0.02%
2024/11/13	1	63.10	2	63.10	62.80	-1	19,151	-0.01%
2024/11/12	24	63.05	0	0.00	62.70	24	19,217	0.12%
2024/11/11	15	64.53	4	65.28	64.70	11	19,225	0.06%
2024/11/08	16	65.81	14	67.36	65.10	2	19,144	0.01%
2024/11/07	4	67.00	32	66.71	67.80	-28	19,007	-0.15%
2024/11/06	0	0.00	4	62.98	62.90	-4	18,613	-0.02%
2024/11/05	0	0.00	2	62.75	62.60	-2	18,950	-0.01%
2024/11/04	2	62.45	11	62.35	62.00	-9	19,341	-0.05%
2024/11/01	0	0.00	5	62.42	63.10	-5	19,660	-0.03%
2024/10/30	6	62.03	0	0.00	61.90	6	19,823	0.03%
2024/10/29	3	63.17	1	63.20	63.20	2	19,922	0.01%
2024/10/28	1	64.70	0	0.00	64.70	1	20,094	0.00%
2024/10/25	0	0.00	1	64.80	64.40	-1	20,129	0.00%
2024/10/24	9	64.91	2.1	65.50	64.60	6.9	20,262	0.03%
2024/10/23	4	66.03	0	0.00	66.00	4	20,214	0.02%
2024/10/22	2.1	66.05	17	66.59	66.50	-14.9	20,141	-0.07%
2024/10/21	1	63.80	16	64.31	65.40	-15	19,909	-0.08%
2024/10/18	22	63.12	1	63.60	62.10	21	19,777	0.11%
2024/10/17	11	64.65	25	64.44	64.50	-14	19,939	-0.07%
2024/10/16	2	63.80	3	63.57	63.00	-1	20,076	0.00%
2024/10/15	4	64.33	5	64.14	64.20	-1	20,076	0.00%
2024/10/14	24	63.38	4	63.48	63.40	20	20,148	0.10%
2024/10/11	3	62.60	0	0.00	62.20	3	20,526	0.01%
2024/10/09	12	63.78	3	63.83	62.50	9	21,476	0.04%
2024/10/08	8.1	64.42	5	64.22	64.30	3.1	21,618	0.01%
2024/10/07	9	65.80	2	65.25	65.40	7	22,214	0.03%
2024/10/04	11.1	66.90	1	67.20	67.10	10.1	23,261	0.04%
2024/10/01	4	68.00	2	68.70	68.40	2	23,514	0.01%
2024/09/30	17.3	68.32	3	67.97	68.30	14.3	24,195	0.06%
2024/09/27	6	70.18	1	71.20	70.10	5	24,335	0.02%
2024/09/26	7	70.73	3	71.10	70.50	4	24,705	0.02%
2024/09/25	9.2	71.00	6	71.17	70.80	3.2	25,537	0.01%
2024/09/24	6.3	70.02	1	70.30	70.20	5.3	25,943	0.02%
2024/09/23	5	71.14	7	71.17	70.70	-2	26,537	-0.01%
2024/09/20	5	71.08	4	72.20	70.60	1	26,643	0.00%
2024/09/19	2	70.70	2	71.05	71.00	0	26,652	0.00%
2024/09/18	23.3	71.02	6	70.35	70.30	17.3	26,822	0.06%
2024/09/16	5	72.60	2	73.25	73.20	3	26,801	0.01%
2024/09/13	5	72.30	5	72.36	72.40	0	27,406	0.00%
2024/09/12	7	71.87	3	72.13	72.60	4	27,810	0.01%
2024/09/11	1.2	70.33	4	70.95	70.60	-2.8	27,682	-0.01%
2024/09/10	25.5	72.44	14	70.79	70.00	11.5	27,725	0.04%
2024/09/09	2	72.10	2	73.15	73.00	0	27,419	0.00%
2024/09/06	14.2	73.63	6	73.17	72.80	8.2	27,387	0.03%
2024/09/05	5	73.10	2	73.00	73.10	3	27,402	0.01%
2024/09/04	9	74.32	0	0.00	73.10	9	27,291	0.03%
2024/09/03	12	78.36	4	78.08	77.70	8	27,743	0.03%
2024/09/02	10.5	80.31	1	81.10	78.60	9.5	27,461	0.03%
2024/08/30	29.2	83.42	27.2	83.05	82.00	2	27,057	0.01%
2024/08/29	17.1	81.07	18.1	81.54	82.70	-1	26,181	0.00%
2024/08/28	5	78.62	8.1	79.45	78.30	-3.1	25,373	-0.01%
2024/08/27	4	74.90	2	75.25	75.60	2	24,684	0.01%
2024/08/26	4	76.30	12	75.86	75.00	-8	24,884	-0.03%
2024/08/23	2	76.30	6.1	75.07	76.30	-4.1	24,807	-0.02%
2024/08/22	11	74.29	2	74.25	73.90	9	24,822	0.04%
2024/08/21	6	74.00	2	74.95	73.70	4	25,007	0.02%
2024/08/20	7	75.41	13	75.92	75.20	-6	25,164	-0.02%
2024/08/19	11	75.33	0	0.00	74.70	11	25,492	0.04%
2024/08/16	3	74.73	14	74.74	75.40	-11	25,623	-0.04%
2024/08/15	1	71.20	0	0.00	70.70	1	25,831	0.00%
2024/08/14	5	72.74	10	71.75	71.60	-5	26,105	-0.02%
2024/08/13	5.1	71.76	6	72.13	72.10	-0.9	26,242	0.00%
2024/08/12	5.3	71.08	3	70.60	70.60	2.3	26,848	0.01%
2024/08/09	9	71.57	5	71.52	70.50	4	26,983	0.01%
2024/08/08	2	69.50	2	69.30	69.00	0	26,803	0.00%
2024/08/07	1	69.80	12	68.92	70.00	-11	26,945	-0.04%
2024/08/06	5	65.66	4	64.10	65.10	1	27,564	0.00%
2024/08/05	5	66.58	1	69.20	66.40	4	27,358	0.01%
2024/08/02	6	75.73	2	73.50	73.70	4	27,104	0.01%
2024/08/01	19	77.96	11	79.01	78.20	8	27,074	0.03%
2024/07/31	9	78.17	8	78.79	77.70	1	26,934	0.00%
2024/07/30	6	76.68	1	77.90	77.90	5	26,925	0.02%
2024/07/29	13	78.53	8	77.28	76.90	5	26,909	0.02%
2024/07/26	3	77.50	2	79.80	80.00	1	26,823	0.00%
2024/07/23	4	80.63	3	80.70	80.50	1	26,839	0.00%
2024/07/22	13	78.08	0	0.00	79.00	13	27,030	0.05%
2024/07/19	6	80.32	9	80.98	80.40	-3	26,950	-0.01%
2024/07/18	16	83.19	7	82.90	82.90	9	26,873	0.03%
2024/07/17	4	85.00	11.1	86.27	86.20	-7.1	26,564	-0.03%
2024/07/16	27.1	85.68	18	86.31	85.30	9.1	26,468	0.03%
2024/07/15	2.9	85.60	0	0.00	85.70	2.9	26,492	0.01%
2024/07/12	17.1	88.04	6	87.53	86.90	11.1	26,310	0.04%
2024/07/11	11.1	90.50	19.2	89.90	90.30	-8.2	25,932	-0.03%
2024/07/10	7.3	86.60	8.4	86.68	86.00	-1.1	25,159	0.00%
2024/07/09	18.2	86.25	18.5	85.73	86.10	-0.3	25,000	0.00%
2024/07/08	17.2	86.13	34.7	85.84	86.30	-17.5	24,491	-0.07%
2024/07/05	5.4	82.19	9	81.52	81.90	-3.6	23,316	-0.02%
2024/07/04	5	81.62	21.1	81.65	82.30	-16.1	23,187	-0.07%
2024/07/03	2	79.00	9	79.14	79.50	-7	22,833	-0.03%
2024/07/02	1	76.90	59	77.45	78.10	-58	23,082	-0.25%
2024/07/01	81	77.29	5	76.24	76.30	76	22,645	0.34%
2024/06/28	12	81.65	15	81.42	81.40	-3	21,800	-0.01%
2024/06/27	16	80.69	84.1	81.43	81.40	-68.1	21,449	-0.32%
2024/06/26	4	78.25	7	79.30	79.40	-3	20,945	-0.01%
2024/06/25	0	0.00	0.1	77.45	77.70	-0.1	20,838	0.00%
2024/06/24	3	78.20	5.2	78.56	78.20	-2.2	20,883	-0.01%
2024/06/21	13.1	78.48	16	77.86	77.60	-3	21,016	-0.01%
2024/06/20	3	77.80	27.6	77.92	78.40	-24.6	20,824	-0.12%
2024/06/19	18	75.53	26.1	74.99	74.80	-8.1	20,361	-0.04%
2024/06/18	0	0.00	7	72.93	73.50	-7	20,169	-0.03%
2024/06/17	0	0.00	2	72.20	71.60	-2	20,402	-0.01%
2024/06/14	29	71.20	1	71.20	71.80	28	20,571	0.14%
2024/06/13	3	72.00	53	71.94	72.00	-50	20,907	-0.24%
2024/06/12	1.1	72.80	8	72.40	72.60	-6.9	21,068	-0.03%
2024/06/11	5	70.92	5	71.20	71.00	0	21,131	0.00%
2024/06/07	26	72.05	9	73.90	71.30	17	21,701	0.08%
2024/06/06	4	70.98	2	71.00	71.00	2	22,357	0.01%
2024/06/05	3.2	70.97	5	70.86	70.50	-1.9	23,760	-0.01%
2024/06/04	4.1	71.70	1	72.50	71.20	3.1	24,313	0.01%
2024/06/03	3	71.97	2	71.90	71.90	1	25,181	0.00%
2024/05/31	4.1	73.64	1	73.20	73.20	3.1	25,482	0.01%
2024/05/30	12.1	73.46	1	73.00	72.90	11.1	25,724	0.04%
2024/05/29	1	75.30	1	75.90	75.00	0	26,301	0.00%
2024/05/28	17	75.78	2	76.05	74.80	15	26,758	0.06%
2024/05/27	1.1	76.29	18	76.76	76.30	-17	26,944	-0.06%
2024/05/24	12.2	76.26	0	0.00	76.10	12.2	27,412	0.04%
2024/05/23	10.3	79.70	4	80.83	78.20	6.3	27,572	0.02%
2024/05/22	10	79.61	6.1	79.68	79.60	4	29,136	0.01%
2024/05/21	8	79.14	27.1	80.40	79.80	-19.1	30,395	-0.06%
2024/05/20	14.1	78.06	15.4	77.87	77.70	-1.4	29,956	0.00%
2024/05/17	2	75.80	2	76.40	76.00	0	29,938	0.00%
2024/05/16	3	76.20	25	74.59	76.30	-22	29,861	-0.07%
2024/05/15	2	71.70	1	71.80	71.10	1	29,332	0.00%
2024/05/14	4.2	70.94	1	71.50	71.20	3.2	29,484	0.01%
2024/05/13	9	70.94	7	71.23	71.00	2	29,761	0.01%
2024/05/10	61.2	72.35	7	72.41	72.50	54.2	29,802	0.18%
2024/05/09	0	0.00	4	79.95	78.80	-4	28,883	-0.01%
2024/05/08	0.2	78.30	1	78.80	78.80	-0.8	28,829	0.00%
2024/05/07	2	76.95	7	78.67	78.30	-5	28,909	-0.02%
2024/05/06	4	77.48	1	77.80	77.00	3	28,872	0.01%
2024/05/03	2	79.05	6	79.87	78.00	-4	28,843	-0.01%
2024/05/02	0	0.00	1	77.70	77.90	-1	28,921	0.00%
2024/04/30	2	78.15	3	78.77	77.20	-1	29,353	0.00%
2024/04/29	8	77.06	3	77.80	77.80	5	29,672	0.02%
2024/04/26	1	77.40	8	77.89	77.60	-7	29,786	-0.02%
2024/04/25	3	74.90	6	75.05	75.00	-3	29,631	-0.01%
2024/04/24	4	74.28	0	0.00	74.30	4	29,751	0.01%
2024/04/23	31	73.27	0	0.00	72.90	31	29,834	0.10%
2024/04/22	3	76.30	9	75.18	73.80	-6	29,948	-0.02%
2024/04/19	1	75.90	17	76.37	76.10	-16	29,858	-0.05%
2024/04/18	2	78.30	1	78.30	77.50	1	29,762	0.00%
2024/04/17	7	77.39	5	77.82	78.00	2	29,828	0.01%
2024/04/16	6.8	77.00	2	77.50	76.60	4.8	29,938	0.02%
2024/04/15	27	79.97	7	80.37	79.70	20	29,832	0.07%
2024/04/12	12	81.21	35	81.91	81.90	-23	29,842	-0.08%
2024/04/11	20.1	80.53	0	0.00	80.20	20.1	29,737	0.07%
2024/04/10	3	81.93	6	82.87	81.80	-3	29,707	-0.01%
2024/04/09	60	82.22	7	81.93	81.40	53	29,710	0.18%
2024/04/08	13	83.32	85	83.35	83.50	-72	29,554	-0.24%
2024/04/03	14	79.81	1	80.10	79.60	13	29,085	0.04%
2024/04/02	1	80.10	7	80.51	80.20	-6	29,292	-0.02%
2024/04/01	11	79.91	4	80.93	79.20	7	29,279	0.02%
2024/03/29	4	79.63	16	79.15	80.40	-12	29,170	-0.04%
2024/03/28	12	78.15	17	78.89	78.20	-5	29,054	-0.02%
2024/03/27	5	77.80	6	77.93	77.70	-1	29,268	0.00%
2024/03/26	67	77.82	11	77.63	75.90	56	29,380	0.19%
2024/03/25	52	80.58	6	80.55	80.00	46	29,320	0.16%
2024/03/22	5	79.10	4	79.45	79.50	1	29,473	0.00%
2024/03/21	11	79.37	6	80.02	79.40	5	29,535	0.02%
2024/03/20	24	80.03	8	80.49	78.40	16	29,906	0.05%
2024/03/19	9	81.29	5	81.74	81.00	4	31,496	0.01%
2024/03/18	11	81.15	20	80.76	82.10	-9	32,411	-0.03%
2024/03/15	5	78.04	13.3	78.36	77.70	-8.3	32,922	-0.03%
2024/03/14	13	79.29	3	79.20	78.70	10	32,926	0.03%
2024/03/13	23	81.09	15	82.45	81.20	8	32,844	0.02%
2024/03/12	50	83.82	37	84.04	82.40	13	32,839	0.04%
2024/03/11	29	81.13	44	81.25	82.00	-15	31,964	-0.05%
2024/03/08	12	76.72	13	77.38	75.60	-1	30,884	0.00%
2024/03/07	48	78.70	39	77.17	76.20	9	31,035	0.03%
2024/03/06	6	76.92	10	78.01	77.60	-4	30,914	-0.01%
2024/03/05	11	76.88	18	76.87	76.40	-7	31,431	-0.02%
2024/03/04	13	77.22	28.1	77.13	77.00	-15.1	32,972	-0.05%
2024/03/01	13.1	74.41	17	73.63	74.30	-3.9	34,387	-0.01%
2024/02/29	15	75.58	2	76.05	76.10	13	35,913	0.04%
2024/02/27	5.1	76.82	72.5	75.97	75.40	-67.4	37,024	-0.18%
2024/02/26	5	77.72	13	77.99	77.20	-8	37,017	-0.02%
2024/02/23	122.5	80.01	56.3	78.43	78.40	66.2	37,294	0.18%	大買/
2024/02/22	38	78.10	89.2	78.61	80.10	-51.2	37,042	-0.14%
2024/02/21	15.2	71.48	28.1	72.48	72.90	-12.9	36,963	-0.03%
2024/02/20	2.1	72.65	22	72.56	72.70	-19.9	37,178	-0.05%
2024/02/19	36	71.61	16.1	71.66	71.00	19.9	37,102	0.05%
2024/02/16	9.1	71.53	19	72.09	72.00	-9.9	37,364	-0.03%
2024/02/15	31	71.22	21	72.36	71.00	10	37,615	0.03%
2024/02/05	17	71.78	35.1	72.03	71.60	-18.1	38,983	-0.05%
2024/02/02	34.3	71.23	3	70.83	70.20	31.3	40,232	0.08%
2024/02/01	1	68.60	5	69.40	70.00	-4	40,191	-0.01%
2024/01/31	4	69.50	1	69.50	69.50	3	40,454	0.01%
2024/01/30	2.1	70.80	3	70.87	70.50	-0.9	40,550	0.00%
2024/01/29	1	71.00	20	70.44	71.00	-19	40,656	-0.05%
2024/01/26	2	69.50	3	69.27	69.00	-1	40,985	0.00%
2024/01/25	2	70.25	1	70.90	69.80	1	41,188	0.00%
2024/01/24	16	70.59	27	71.14	70.40	-11	40,982	-0.03%
2024/01/23	8	69.31	17	69.64	69.70	-9	40,968	-0.02%
2024/01/22	8	67.50	2	67.30	66.90	6	40,683	0.01%
2024/01/19	1	66.20	3	67.13	67.40	-2	40,499	0.00%
2024/01/18	7	66.04	0	0.00	65.50	7	40,505	0.02%
2024/01/17	6	69.18	5	67.60	68.00	1	40,429	0.00%
2024/01/16	2	67.50	4	68.73	69.50	-2	40,321	0.00%
2024/01/15	1	67.20	9	67.69	67.90	-8	40,266	-0.02%
2024/01/12	3	66.50	5	66.90	66.40	-2	40,339	0.00%
2024/01/10	5	67.60	0	0.00	68.00	5	40,527	0.01%
2024/01/09	7	68.24	0	0.00	67.90	7	41,032	0.02%
2024/01/08	2	68.45	2	68.90	69.00	0	41,031	0.00%
2024/01/05	4	68.87	2	69.30	69.20	2	41,117	0.00%
2024/01/04	1	70.30	2	69.05	69.00	-1	41,422	0.00%
2024/01/03	1	68.10	1	68.60	69.00	0	41,492	0.00%
2024/01/02	5	69.42	10	69.50	69.20	-5	41,369	-0.01%
2023/12/29	4	70.23	5	70.58	70.70	-1	41,584	0.00%
2023/12/28	3	71.30	2	72.00	70.80	1	41,629	0.00%
2023/12/27	5	72.58	3	73.00	72.80	2	41,882	0.00%
2023/12/25	2	72.05	2	71.60	71.50	0	42,320	0.00%
2023/12/22	12	72.74	2	73.45	72.10	10	42,424	0.02%
2023/12/21	11	72.90	30	73.53	73.30	-19	42,481	-0.04%
2023/12/20	1	71.10	8	72.24	72.00	-7	42,524	-0.02%
2023/12/19	5	70.28	2	70.95	70.90	3	42,868	0.01%
2023/12/18	13	72.15	7	72.06	71.60	6	43,549	0.01%
2023/12/15	10	74.06	16	73.33	72.90	-6	44,545	-0.01%
2023/12/14	46	75.86	47.5	75.97	74.50	-1.5	46,545	0.00%
2023/12/13	20	72.90	23	73.48	74.40	-3	46,806	-0.01%
2023/12/12	15	71.51	17	71.38	70.90	-2	47,561	0.00%
2023/12/11	6	69.32	6	69.65	69.00	0	47,292	0.00%
2023/12/08	6	69.92	2	70.45	69.00	4	47,602	0.01%
2023/12/07	5.5	69.40	8	69.63	69.20	-2.5	48,515	-0.01%
2023/12/06	11	71.42	10	71.22	71.10	1	48,288	0.00%
2023/12/05	6	71.53	12	71.69	71.90	-6	48,248	-0.01%
2023/12/04	41	73.90	22	73.67	72.90	19	48,965	0.04%
2023/12/01	11	72.00	17.4	72.15	72.10	-6.4	50,497	-0.01%
2023/11/30	26.3	72.84	17	73.36	73.30	9.3	49,705	0.02%
2023/11/29	50.1	75.24	62	73.60	74.80	-11.9	48,693	-0.02%
2023/11/28	28	71.22	34	72.64	74.20	-6	46,827	-0.01%
2023/11/27	44	69.30	72	69.89	69.70	-28	44,777	-0.06%
2023/11/24	42	66.47	45	67.27	67.60	-3	42,790	-0.01%
2023/11/22	11	64.92	16.5	64.15	64.70	-5.5	40,597	-0.01%
2023/11/21	46.2	65.23	43	65.09	64.50	3.2	39,860	0.01%
2023/11/20	38	61.47	49	62.04	63.00	-11	38,050	-0.03%
2023/11/17	20	57.88	18	58.17	59.00	2	36,572	0.01%
2023/11/16	20	57.08	18	56.99	57.20	2	36,094	0.01%
2023/11/15	8.3	57.30	4	57.62	57.10	4.3	35,884	0.01%
2023/11/14	11	57.87	19.5	58.41	57.70	-8.5	35,570	-0.02%
2023/11/13	38	58.94	39.1	59.23	59.10	-1.1	35,109	0.00%
2023/11/10	24.5	57.44	35	57.48	57.20	-10.5	33,434	-0.03%
2023/11/09	16.9	55.29	4.1	54.50	54.80	12.8	31,750	0.04%
2023/11/08	5	55.16	24	55.13	54.90	-19	31,548	-0.06%
2023/11/07	12.1	54.38	19.1	54.43	54.40	-7	31,258	-0.02%
2023/11/06	27	54.20	11.1	55.41	53.90	15.9	31,127	0.05%
2023/11/03	10	54.50	20.2	54.98	54.40	-10.2	30,839	-0.03%
2023/11/02	4	54.00	13	54.23	54.10	-9	30,609	-0.03%
2023/11/01	2	52.70	2	53.00	52.70	0	30,568	0.00%
2023/10/31	13.2	53.63	12	54.03	52.80	1.2	30,502	0.00%
2023/10/30	0	0.00	12.1	53.01	53.50	-12.1	30,046	-0.04%
2023/10/27	1	52.10	1	52.20	52.20	0	29,963	0.00%
2023/10/26	3.1	52.62	15.1	52.63	52.20	-12	30,052	-0.04%
2023/10/25	17.1	53.76	7	53.80	53.70	10.1	29,867	0.03%
2023/10/24	1	52.70	1	53.00	52.90	0	29,717	0.00%
2023/10/23	1	52.70	5	53.18	52.70	-4	29,641	-0.01%
2023/10/20	3.1	51.64	0	0.00	52.10	3.1	29,565	0.01%
2023/10/19	2	52.10	2	51.95	52.30	0	29,457	0.00%
2023/10/18	11.3	52.84	5	51.70	52.10	6.3	29,411	0.02%
2023/10/17	23.1	54.31	16	54.88	53.90	7.1	29,148	0.02%
2023/10/16	0	0.00	9	53.23	53.30	-9	28,656	-0.03%
2023/10/13	14	52.79	1	52.60	53.20	13	28,854	0.05%
2023/10/12	3	54.00	13	53.51	54.20	-10	29,327	-0.03%
2023/10/11	4	52.43	14.1	52.81	52.20	-10.1	28,844	-0.04%
2023/10/06	19.1	52.41	9	52.29	51.80	10.1	28,703	0.04%
2023/10/05	6	53.23	2.2	53.16	52.60	3.8	28,592	0.01%
2023/10/04	10.2	51.34	5	51.44	52.10	5.2	28,224	0.02%
2023/10/03	12	52.60	7	52.10	52.00	5	28,024	0.02%
2023/10/02	8	53.75	24	53.61	54.30	-16	27,611	-0.06%
2023/09/28	27	53.63	10	53.03	53.00	17	27,410	0.06%
2023/09/27	20	53.70	14	53.80	53.80	6	27,321	0.02%
2023/09/26	5	55.24	5	54.58	54.30	0	26,988	0.00%
2023/09/25	5	54.98	11	55.21	54.70	-6	26,553	-0.02%
2023/09/22	35	54.94	10	55.13	55.60	25	26,212	0.10%
2023/09/21	20.3	55.50	30	55.51	55.50	-9.7	25,657	-0.04%
2023/09/20	48.7	57.24	25	57.19	56.60	23.7	24,776	0.10%
2023/09/19	95	58.55	79	58.92	56.90	16	23,512	0.07%
2023/09/18	97	56.52	76	57.41	57.60	21	20,843	0.10%
2023/09/15	54	53.87	73	54.32	54.40	-19	18,459	-0.10%
2023/09/14	31	50.64	80	50.78	50.80	-49	16,435	-0.30%
2023/09/13	64	50.38	19	50.29	50.40	45	15,673	0.29%
2023/09/12	29	50.32	31	50.61	50.80	-2	15,093	-0.01%
2023/09/11	12	48.73	6	49.02	48.20	6	13,942	0.04%
2023/09/08	15	48.56	6	48.97	48.85	9	13,491	0.07%
2023/09/07	72	50.30	52	49.39	48.80	20	13,015	0.15%
2023/09/06	19	49.06	106.3	48.67	50.40	-87.3	11,877	-0.73%	大賣/
2023/09/05	4	46.04	2	45.75	46.10	2	9,507	0.02%
2023/09/04	15	45.04	1	45.20	45.45	14	9,471	0.15%
2023/09/01	11	45.25	14	44.86	45.00	-3	9,543	-0.03%
2023/08/31	1	45.50	1	46.10	45.30	0	9,583	0.00%
2023/08/30	10	44.95	12	44.93	44.95	-2	9,402	-0.02%
2023/08/28	0	0.00	1	44.25	43.70	-1	9,540	-0.01%
2023/08/25	0	0.00	5	43.40	43.50	-5	9,605	-0.05%
2023/08/24	2	43.80	1.4	43.81	43.70	0.6	9,731	0.01%
2023/08/23	0	0.00	1	43.45	43.45	-1	9,875	-0.01%
2023/08/22	4	42.80	2	42.70	42.75	2	10,159	0.02%
2023/08/21	7.2	42.67	0	0.00	42.50	7.2	10,296	0.07%
2023/08/18	6	43.14	0	0.00	42.55	6	10,314	0.06%
2023/08/17	0.1	43.75	3	43.60	43.75	-2.9	10,360	-0.03%
2023/08/16	1	43.30	0	0.00	43.50	1	10,462	0.01%
2023/08/14	3	43.50	24	43.68	43.60	-21	10,661	-0.20%
2023/08/11	14.1	44.57	0	0.00	44.70	14.1	10,691	0.13%
2023/08/10	0	0.00	2	45.25	44.95	-2	10,763	-0.02%
2023/08/09	0	0.00	5	45.65	46.00	-5	10,677	-0.05%
2023/08/08	20	46.99	0	0.00	45.90	20	10,711	0.19%
2023/08/07	5.1	45.87	72	46.35	46.45	-66.9	10,484	-0.64%
2023/08/04	13	44.40	0	0.00	44.40	13	10,243	0.13%
2023/08/02	1	44.65	0	0.00	44.70	1	10,258	0.01%
2023/08/01	3	44.95	0	0.00	45.00	3	10,265	0.03%
2023/07/31	0.1	46.05	2	45.70	45.50	-1.9	10,246	-0.02%
2023/07/28	1	45.20	0	0.00	45.05	1	10,127	0.01%
2023/07/27	2	45.00	2	44.98	45.05	0	10,160	0.00%
2023/07/26	2.1	45.22	0	0.00	45.05	2.1	10,120	0.02%
2023/07/25	12	45.46	10	45.88	45.95	2	10,081	0.02%
2023/07/24	6	44.83	3	44.57	44.65	3	10,070	0.03%
2023/07/21	7	45.27	1	45.00	45.00	6	10,087	0.06%
2023/07/20	6	45.53	9	45.67	45.45	-3	10,106	-0.03%
2023/07/19	21	47.01	1	46.35	45.70	20	10,253	0.20%
2023/07/18	17.3	47.96	5	47.59	48.10	12.3	10,109	0.12%
2023/07/17	27.3	47.94	30	48.72	48.50	-2.7	9,815	-0.03%
2023/07/14	0.1	45.80	0	0.00	45.70	0.1	9,152	0.00%
2023/07/13	14	46.04	2	46.28	45.70	12	9,333	0.13%
2023/07/12	5	45.78	10	45.78	45.75	-5	9,272	-0.05%
2023/07/11	1	45.70	0	0.00	45.60	1	9,261	0.01%
2023/07/10	2	45.50	1	45.60	44.85	1	9,478	0.01%
2023/07/07	0	0.00	2	45.50	45.60	-2	9,657	-0.02%
2023/07/06	1	46.05	4	45.73	45.50	-3	9,681	-0.03%
2023/07/05	1	45.60	11.2	45.92	46.10	-10.2	9,675	-0.11%
2023/07/04	0	0.00	2	44.88	44.95	-2	9,335	-0.02%
2023/07/03	2	44.85	3	44.70	44.90	-1	9,327	-0.01%
2023/06/30	5.1	44.87	1	44.70	44.40	4.1	9,374	0.04%
2023/06/29	3.3	45.23	6	45.00	44.80	-2.7	9,460	-0.03%
2023/06/28	3	44.92	7	44.91	44.85	-4	9,328	-0.04%
2023/06/27	0	0.00	10.2	44.09	44.10	-10.2	9,185	-0.11%
2023/06/26	2	43.80	0	0.00	43.75	2	9,152	0.02%
2023/06/20	0	0.00	7	43.34	43.30	-7	9,402	-0.07%
2023/06/16	15.1	43.20	6	43.28	43.45	9.1	9,512	0.10%
2023/06/15	0.2	43.35	0	0.00	43.40	0.2	9,480	0.00%
2023/06/13	0.1	43.60	9	43.73	43.80	-8.9	9,712	-0.09%
2023/06/12	0.1	44.00	6	43.79	43.80	-6	9,732	-0.06%
2023/06/09	0	0.00	1	44.00	44.20	-1	9,784	-0.01%
2023/06/08	0.2	43.77	1	44.15	44.05	-0.9	9,938	-0.01%
2023/06/07	3.2	44.16	0	0.00	44.10	3.2	10,081	0.03%
2023/06/06	1	44.65	3	44.50	44.50	-2	10,034	-0.02%
2023/06/05	2	44.18	0	0.00	44.10	2	10,009	0.02%
2023/06/02	11.2	44.49	34	44.67	44.35	-22.8	10,128	-0.23%
2023/06/01	2	44.30	6	44.03	44.45	-4	10,087	-0.04%
2023/05/31	4	44.17	2	44.10	44.10	2	10,077	0.02%
2023/05/30	2.1	43.98	2	43.95	44.10	0.1	10,040	0.00%
2023/05/29	6.1	44.51	4	44.40	44.30	2.1	9,999	0.02%
2023/05/26	86	43.89	103	44.20	44.25	-17	9,907	-0.17%	大賣/
2023/05/25	5	42.84	5	42.91	43.35	0	9,676	0.00%
2023/05/24	3	42.45	7	42.49	42.60	-4	9,602	-0.04%
2023/05/23	10	42.42	0	0.00	42.20	10	9,612	0.10%
2023/05/22	0	0.00	3	43.05	42.75	-3	9,467	-0.03%
2023/05/19	7	43.11	7.2	43.47	43.50	-0.2	9,372	0.00%
2023/05/17	2	41.75	3.3	41.78	41.70	-1.3	9,228	-0.01%
2023/05/16	2.2	41.87	4	41.96	41.80	-1.8	9,105	-0.02%
2023/05/12	8.1	42.65	1	42.75	42.05	7.1	9,001	0.08%
2023/05/11	8.1	42.65	1	42.75	42.40	7.1	8,992	0.08%
2023/05/10	0	0.00	2	43.20	43.20	-2	8,994	-0.02%
2023/05/09	5	43.70	2	43.75	43.75	3	9,083	0.03%
2023/05/08	8	43.51	9	43.66	43.75	-1	9,201	-0.01%
2023/05/05	3	43.27	0	0.00	43.15	3	9,264	0.03%
2023/05/04	0.1	43.35	3	43.10	43.35	-2.9	9,454	-0.03%
2023/05/03	6	43.30	0	0.00	43.25	6	9,619	0.06%
2023/05/02	3	43.20	0	0.00	43.30	3	9,763	0.03%
2023/04/28	15	43.18	8	43.16	43.10	7	9,993	0.07%
2023/04/27	51	42.85	57	43.05	43.10	-6	9,991	-0.06%
2023/04/26	1	42.05	0	0.00	42.30	1	9,950	0.01%
2023/04/25	13.2	41.97	8	41.58	41.55	5.2	9,987	0.05%
2023/04/24	13.1	42.18	2	42.00	41.75	11.1	10,012	0.11%
2023/04/21	8.1	43.29	4	43.15	43.00	4.1	9,978	0.04%
2023/04/20	7	43.86	10	43.58	43.70	-3	10,046	-0.03%
2023/04/19	10.2	44.05	0	0.00	43.80	10.2	10,141	0.10%
2023/04/18	10	44.91	1	45.10	44.60	9	10,097	0.09%
2023/04/17	4	44.51	10	44.35	44.55	-6	10,034	-0.06%
2023/04/14	0.1	44.10	10	44.20	44.10	-9.9	9,992	-0.10%
2023/04/13	8.1	43.82	2	44.05	44.00	6.1	9,974	0.06%
2023/04/12	15.1	46.35	13	46.40	46.35	2.1	9,686	0.02%
2023/04/11	1	46.90	28	46.90	46.85	-27	9,416	-0.29%
2023/04/10	0	0.00	6	46.93	46.90	-6	9,359	-0.06%
2023/04/07	2	46.43	2	46.53	46.40	0	9,218	0.00%
2023/04/06	7	46.01	0	0.00	46.20	7	9,176	0.08%
2023/03/31	0	0.00	8	46.54	46.35	-8	9,230	-0.09%
2023/03/30	0	0.00	14.1	46.39	46.30	-14.1	9,245	-0.15%
2023/03/29	3	45.85	3	45.88	45.80	0	9,134	0.00%
2023/03/28	3	45.50	1	45.60	45.55	2	9,237	0.02%
2023/03/27	5	45.76	1	45.95	45.95	4	9,255	0.04%
2023/03/24	1	45.50	4.4	45.52	45.65	-3.4	9,358	-0.04%
2023/03/23	0.1	44.70	0	0.00	44.70	0.1	9,205	0.00%
2023/03/22	0	0.00	7	44.99	45.10	-7	9,177	-0.08%
2023/03/21	6.3	44.81	0	0.00	44.90	6.3	9,177	0.07%
2023/03/20	4	44.20	1	44.10	44.30	3	9,303	0.03%
2023/03/17	0	0.00	4	43.45	43.30	-4	9,522	-0.04%
2023/03/16	6.2	43.73	0	0.00	43.10	6.2	9,527	0.07%
2023/03/15	11	44.58	2	44.95	44.20	9	9,696	0.09%
2023/03/14	5	44.53	0	0.00	44.50	5	9,815	0.05%
2023/03/13	11	44.54	4	45.20	45.15	7	9,884	0.07%
2023/03/10	12.2	45.41	3	45.33	45.25	9.2	10,005	0.09%
2023/03/09	0.1	46.70	0	0.00	46.50	0.1	10,078	0.00%
2023/03/08	5	46.94	21	46.98	47.00	-16	10,252	-0.16%
2023/03/07	33	46.60	16	46.80	46.90	17	10,272	0.17%
2023/03/06	8.1	46.26	5	46.30	46.10	3.1	10,195	0.03%
2023/03/03	3	46.80	3	46.73	46.75	0	10,145	0.00%
2023/03/02	1	46.25	0	0.00	46.45	1	10,170	0.01%
2023/03/01	1	45.00	0	0.00	46.00	1	10,181	0.01%
2023/02/24	1	45.60	1	46.00	45.60	0	10,192	0.00%
2023/02/23	1	46.00	4	45.90	45.90	-3	10,187	-0.03%
2023/02/22	0.1	45.95	1	45.60	45.95	-0.9	10,395	-0.01%
2023/02/21	3.2	46.22	0	0.00	46.20	3.2	10,715	0.03%
2023/02/20	0	0.00	6	46.78	46.65	-6	10,972	-0.05%
2023/02/17	0	0.00	2	46.60	46.60	-2	11,200	-0.02%
2023/02/16	6.1	46.09	2	46.15	46.40	4.1	11,429	0.04%
2023/02/15	3	45.73	0	45.95	45.80	3	12,011	0.02%
2023/02/14	0	0.00	2	45.83	45.85	-2	12,177	-0.02%
2023/02/13	3	45.40	0	0.00	45.40	3	12,395	0.02%
2023/02/10	0.1	45.75	1	45.40	45.70	-0.9	12,674	-0.01%
2023/02/09	2	45.95	1	45.80	45.70	1	12,975	0.01%
2023/02/08	0.1	46.30	15	46.32	46.30	-14.9	13,052	-0.11%
2023/02/07	2	45.98	55	45.75	45.70	-53	13,138	-0.40%
2023/02/06	8.1	45.98	13	46.06	46.30	-4.9	13,099	-0.04%
2023/02/03	6	46.88	36	46.93	46.75	-30	13,014	-0.23%
2023/02/02	9	46.72	63	46.82	46.75	-54	13,041	-0.41%
2023/02/01	11	45.96	50	46.27	46.55	-39	12,888	-0.30%
2023/01/31	12	45.58	35	45.75	45.55	-23	12,883	-0.18%
2023/01/30	11	44.87	5	44.93	45.10	6	12,927	0.05%
2023/01/17	5	44.15	0	0.00	44.25	5	12,752	0.04%
2023/01/16	0	0.00	2	43.85	44.00	-2	12,837	-0.02%
2023/01/13	61	43.59	0	43.65	43.50	61	12,890	0.47%
2023/01/12	37	43.86	0	0.00	44.10	37	12,946	0.29%
2023/01/11	37	44.05	0	0.00	44.00	37	12,957	0.29%
2023/01/10	24	44.60	0	0.00	44.70	24	12,793	0.19%
2023/01/09	20	44.83	2	44.90	45.10	18	12,780	0.14%
2023/01/06	3	44.00	0	0.00	44.30	3	12,731	0.02%
2023/01/05	12	44.91	0	0.00	44.70	12	12,835	0.09%
2023/01/04	13	45.41	0	0.00	45.35	13	12,913	0.10%
2023/01/03	1	44.70	4	45.54	45.55	-3	13,039	-0.02%
2022/12/30	10	45.20	0	0.00	44.50	10	13,197	0.08%
2022/12/29	0	0.00	10	44.65	45.00	-10	13,400	-0.07%
2022/12/28	12	45.15	15	45.80	44.80	-3	13,534	-0.02%
2022/12/27	0	0.00	10	46.55	46.40	-10	13,495	-0.07%
2022/12/26	3	45.95	0	0.00	46.10	3	13,538	0.02%
2022/12/23	1	45.40	0	0.00	45.95	1	13,646	0.01%
2022/12/22	6	46.63	2	46.48	46.45	4	13,669	0.03%
2022/12/21	2	46.83	0	0.00	46.65	2	13,819	0.01%
2022/12/20	6	47.54	0	0.00	46.60	6	13,914	0.04%
2022/12/19	12	48.10	1	48.20	47.95	11	13,947	0.08%
2022/12/16	5	48.61	16	48.83	48.90	-11	14,020	-0.08%
2022/12/15	25	48.43	0	0.00	48.50	25	13,975	0.18%
2022/12/14	21	48.00	11	48.00	47.80	10	14,194	0.07%
2022/12/13	9	48.02	0	0.00	47.75	9	14,220	0.06%
2022/12/12	1	48.30	0	0.00	48.05	1	14,278	0.01%
2022/12/09	5	49.26	2	48.95	48.80	3	14,409	0.02%
2022/12/08	16	49.09	1	49.70	49.40	15	14,403	0.10%
2022/12/07	18	50.27	13	50.02	49.10	5	14,834	0.03%
2022/12/06	33	51.43	20.3	51.17	51.10	12.7	14,662	0.09%
2022/12/05	22	51.53	13	51.34	51.30	9	14,559	0.06%
2022/12/02	24	50.95	25	50.78	51.10	-1	14,565	-0.01%
2022/12/01	18	50.47	7	50.16	50.10	11	14,398	0.08%
2022/11/30	8	49.36	36	49.39	49.55	-28	14,656	-0.19%
2022/11/29	11	48.47	0	0.00	48.45	11	14,729	0.07%
2022/11/28	9	48.15	32.5	48.70	48.50	-23.5	14,753	-0.16%
2022/11/25	0	0.00	2	48.30	48.05	-2	14,962	-0.01%
2022/11/24	2	48.35	2	48.45	48.35	0	15,216	0.00%
2022/11/23	11	48.09	6	48.14	48.05	5	15,817	0.03%
2022/11/22	6	47.59	1	47.85	47.80	5	16,376	0.03%
2022/11/21	20	48.60	19	48.17	48.20	1	16,747	0.01%
2022/11/18	24	49.01	30	48.51	48.40	-6	16,831	-0.04%
2022/11/17	14	48.94	60	49.01	49.00	-46	16,712	-0.28%
2022/11/16	9	47.19	3	48.00	48.15	6	16,425	0.04%
2022/11/15	61	47.70	6	47.74	48.00	55	16,220	0.34%
2022/11/14	5	47.30	1	47.20	47.40	4	16,185	0.02%
2022/11/11	17	48.19	20.1	48.12	47.95	-3.1	16,145	-0.02%
2022/11/10	3	46.18	1	46.35	46.20	2	16,227	0.01%
2022/11/09	21	46.10	20	46.00	46.05	1	16,358	0.01%
2022/11/08	22	45.32	11	45.97	45.10	11	16,292	0.07%
2022/11/07	4	44.89	1	45.05	44.80	3	16,260	0.02%
2022/11/04	5	45.35	0	0.00	46.00	5	16,184	0.03%
2022/11/03	1	46.15	3	45.93	46.15	-2	16,373	-0.01%
2022/10/31	2	42.70	15.3	43.44	43.70	-13.3	17,771	-0.07%
2022/10/28	9	42.16	1	42.90	42.10	8	17,980	0.04%
2022/10/27	26	42.63	36	42.60	42.85	-10	18,148	-0.06%
2022/10/26	3.5	41.85	1	41.90	41.35	2.5	18,045	0.01%
2022/10/25	6	43.40	1	43.20	43.15	5	17,911	0.03%
2022/10/24	1	43.95	1	44.80	43.80	0	17,985	0.00%
2022/10/21	2	43.68	3	43.25	43.25	-1	17,961	-0.01%
2022/10/20	11.1	43.04	10	43.42	43.50	1.1	17,999	0.01%
2022/10/19	1	45.40	5	45.50	44.15	-4	17,937	-0.02%
2022/10/18	21	45.34	25	45.29	45.35	-4	17,953	-0.02%
2022/10/17	7	43.08	10	43.35	44.80	-3	18,047	-0.02%
2022/10/14	0	0.00	1	45.45	44.80	-1	18,179	-0.01%
2022/10/13	5.2	44.79	0	0.00	43.20	5.2	18,510	0.03%
2022/10/12	5.1	44.36	11	44.71	45.00	-5.9	18,730	-0.03%
2022/10/11	20.2	44.37	10	43.43	43.30	10.2	18,873	0.05%
2022/10/07	4.1	46.79	2.1	46.86	46.35	2	19,401	0.01%
2022/10/06	8	46.89	1	47.25	46.50	7	19,774	0.04%
2022/10/05	3	46.25	16	46.63	46.55	-13	19,665	-0.07%
2022/10/04	0	0.00	6	45.30	45.70	-6	19,594	-0.03%
2022/10/03	7.1	44.36	4	44.95	44.25	3.1	19,639	0.02%
2022/09/30	4.2	44.90	7	45.29	45.20	-2.8	19,846	-0.01%
2022/09/29	10.1	44.62	0	0.00	44.40	10.1	20,194	0.05%
2022/09/28	20.2	44.54	15	44.20	43.80	5.2	20,476	0.03%
2022/09/27	2	45.88	2	46.45	46.75	0	20,371	0.00%
2022/09/26	3.1	45.90	1	46.15	45.25	2.1	20,339	0.01%
2022/09/23	1	47.05	0	0.00	47.30	1	20,358	0.00%
2022/09/22	20	46.80	20	46.60	47.60	0	20,396	0.00%
2022/09/21	12.1	47.09	1	46.90	46.90	11.1	20,453	0.05%
2022/09/19	1.1	48.95	1	48.40	48.45	0.1	20,397	0.00%
2022/09/16	4	48.53	15	48.07	48.25	-11	20,579	-0.05%
2022/09/15	21.1	48.81	207	48.81	48.60	-186	20,553	-0.90%	大賣/鉅額交易
2022/09/14	35.2	49.00	50	49.08	49.15	-14.9	20,633	-0.07%
2022/09/13	2.2	50.65	6	50.58	50.50	-3.8	20,251	-0.02%
2022/09/12	5	51.96	1	51.60	51.60	4	20,199	0.02%
2022/09/08	1	51.10	7	51.37	51.40	-6	20,424	-0.03%
2022/09/07	5	50.08	1	49.85	50.20	4	20,598	0.02%
2022/09/06	10	50.50	8	50.24	50.30	2	20,848	0.01%
2022/09/05	3	51.50	5	51.78	51.70	-2	20,563	-0.01%
2022/09/02	3	50.80	13	51.10	50.50	-10	20,388	-0.05%
2022/09/01	19	51.12	2	51.20	50.70	17	20,511	0.08%
2022/08/31	8	52.60	16	52.65	52.70	-8	20,509	-0.04%
2022/08/30	18	53.08	27	53.35	53.40	-9	20,767	-0.04%
2022/08/29	58	50.00	41	51.22	51.70	17	20,825	0.08%
2022/08/26	15	52.33	35	52.19	52.40	-20	20,422	-0.10%
2022/08/25	6	51.18	2	51.20	50.90	4	20,349	0.02%
2022/08/24	6	50.70	11	50.75	50.60	-5	20,530	-0.02%
2022/08/23	2	50.15	15	50.10	50.00	-13	20,487	-0.06%
2022/08/22	2	50.55	7	50.04	50.00	-5	20,561	-0.02%
2022/08/19	0	0.00	12	50.12	50.30	-12	20,739	-0.06%
2022/08/18	10	48.87	3	48.25	49.55	7	20,715	0.03%
2022/08/17	30	49.24	1	48.80	48.80	29	20,751	0.14%
2022/08/16	15	52.05	14	51.92	52.00	1	20,481	0.00%
2022/08/15	7	51.00	1	51.00	51.00	6	20,407	0.03%
2022/08/12	9	51.69	5	51.50	51.10	4	20,771	0.02%
2022/08/11	9	51.59	12	51.04	50.90	-3	21,178	-0.01%
2022/08/10	4	50.50	17	51.28	51.20	-13	21,436	-0.06%
2022/08/09	10	50.67	35	50.65	50.70	-25	21,796	-0.11%
2022/08/08	14	50.26	19	50.39	50.70	-5	22,056	-0.02%
2022/08/05	10	48.88	11	49.20	49.15	-1	22,060	0.00%
2022/08/04	16	48.58	17	48.86	48.55	-1	21,423	0.00%
2022/08/03	5	47.60	7	48.21	48.45	-2	21,273	-0.01%
2022/08/02	1	47.65	11	47.64	47.55	-10	21,266	-0.05%
2022/08/01	2	48.70	3	48.55	48.50	-1	21,359	0.00%
2022/07/29	20	48.55	4	48.34	48.70	16	21,701	0.07%
2022/07/28	3	48.45	11	48.17	47.65	-8	21,938	-0.04%
2022/07/27	4	47.78	5	47.56	48.10	-1	21,884	0.00%
2022/07/26	15	48.43	4	48.28	47.95	11	21,804	0.05%
2022/07/25	1	49.20	8	48.44	48.90	-7	21,976	-0.03%
2022/07/22	15	49.10	14	49.07	49.10	1	22,002	0.00%
2022/07/21	10	48.99	11	49.12	49.35	-1	22,092	0.00%
2022/07/20	19	50.39	11	50.49	49.70	8	22,151	0.04%
2022/07/19	2	49.50	17	49.59	49.65	-15	21,948	-0.07%
2022/07/18	12	48.92	22	48.82	48.80	-10	21,669	-0.05%
2022/07/15	18	48.26	15	48.27	48.50	3	21,507	0.01%
2022/07/14	26	45.64	216	45.87	47.00	-190	21,021	-0.90%	大賣/鉅額交易
2022/07/13	1	44.15	15	44.18	44.15	-14	20,835	-0.07%
2022/07/12	12	43.08	0	0.00	42.55	12	20,926	0.06%
2022/07/11	0	0.00	10	43.95	43.90	-10	21,110	-0.05%
2022/07/08	7	44.17	10	44.42	44.20	-3	21,589	-0.01%
2022/07/07	5	42.30	20	43.49	43.80	-15	21,699	-0.07%
2022/07/06	12	42.44	9	43.09	41.95	3	21,471	0.01%
2022/07/05	9	41.56	1	41.75	41.75	8	21,434	0.04%
2022/07/04	3	41.08	0	0.00	41.10	3	21,513	0.01%
2022/07/01	4	42.14	1	41.00	41.00	3	21,857	0.01%
2022/06/30	7	43.66	2	43.20	43.40	5	21,931	0.02%
2022/06/29	73	44.02	0	0.00	44.55	73	22,013	0.33%
2022/06/28	112	44.95	1	45.00	45.00	111	22,163	0.50%	大買/鉅額交易
2022/06/27	14	46.50	0	0.00	46.50	14	22,719	0.06%
2022/06/24	0	0.00	101	46.79	46.20	-101	23,509	-0.43%	大賣/鉅額交易
2022/06/23	1	45.50	4	45.49	45.25	-3	23,990	-0.01%
2022/06/22	19	44.11	5	44.55	44.60	14	24,797	0.06%
2022/06/21	100	45.40	16	45.59	46.20	84	25,328	0.33%
2022/06/20	3	45.00	1	46.20	44.45	2	25,835	0.01%
2022/06/17	21	45.60	48	45.31	45.90	-27	26,249	-0.10%
2022/06/16	67	48.39	18	47.83	47.60	49	26,095	0.19%
2022/06/15	16	49.08	44	48.80	48.25	-28	26,077	-0.11%
2022/06/14	14	47.74	3	47.35	48.15	11	25,788	0.04%
2022/06/13	3	47.17	5	47.34	47.35	-2	25,599	-0.01%
2022/06/10	12	47.99	15	47.88	47.90	-3	25,651	-0.01%
2022/06/09	56	48.19	19	48.08	47.90	37	25,693	0.14%
2022/06/08	8	49.39	5	49.16	49.10	3	25,438	0.01%
2022/06/07	63	49.67	113	49.59	49.65	-50	24,948	-0.20%	大賣/
2022/06/06	13	48.36	2	48.38	48.15	11	24,371	0.05%
2022/06/02	50	48.58	17	49.22	48.55	33	24,363	0.14%
2022/06/01	30	48.00	60	48.30	48.40	-30	24,200	-0.12%
2022/05/31	11	47.61	13	47.63	47.40	-2	23,990	-0.01%
2022/05/30	30	47.90	10	47.50	47.50	20	24,182	0.08%
2022/05/27	22	47.45	17	47.63	47.30	5	24,116	0.02%
2022/05/26	2	48.00	1	48.10	48.00	1	24,115	0.00%
2022/05/25	17	48.86	5	48.49	48.60	12	24,260	0.05%
2022/05/24	13	48.39	8	49.24	47.95	5	24,349	0.02%
2022/05/23	11	48.85	16	48.81	48.05	-5	24,164	-0.02%
2022/05/20	36	49.14	78	49.05	48.80	-42	24,409	-0.17%
2022/05/19	70	48.23	59	48.51	49.00	11	24,298	0.05%
2022/05/18	9	48.17	14	48.08	48.05	-5	24,273	-0.02%
2022/05/17	6	46.94	19	46.78	47.35	-13	25,201	-0.05%
2022/05/16	46	45.67	46	45.52	45.40	0	25,278	0.00%
2022/05/13	27	44.78	45	44.52	45.10	-18	25,197	-0.07%
2022/05/12	2	41.55	0	0.00	41.00	2	24,680	0.01%
2022/05/11	1	41.65	2	42.05	42.35	-1	24,631	0.00%
2022/05/10	13	41.43	16	41.52	42.30	-3	24,503	-0.01%
2022/05/09	1	42.15	1	42.25	41.70	0	24,486	0.00%
2022/05/06	12	43.18	1	43.80	43.10	11	24,368	0.05%
2022/05/05	28	46.08	3	46.68	45.50	25	23,989	0.10%
2022/05/04	2	46.05	0	0.00	46.25	2	23,651	0.01%
2022/04/29	2	46.28	7	46.54	45.85	-5	23,688	-0.02%
2022/04/28	9	45.22	6	45.43	45.10	3	23,486	0.01%
2022/04/27	33	45.05	28	45.40	45.90	5	23,427	0.02%
2022/04/26	2	46.85	18	46.61	46.65	-16	23,361	-0.07%
2022/04/25	10	45.27	1	44.70	44.55	9	23,161	0.04%
2022/04/22	13	47.22	2	47.28	47.55	11	23,125	0.05%
2022/04/21	8	47.58	8	48.21	48.00	0	23,063	0.00%
2022/04/20	11	47.51	0	0.00	47.35	11	22,897	0.05%
2022/04/19	7	48.24	15	48.07	47.55	-8	22,739	-0.04%
2022/04/18	1	46.00	1	46.80	46.70	0	22,448	0.00%
2022/04/15	6	47.00	12	46.77	47.05	-6	22,259	-0.03%
2022/04/14	13	47.38	12	47.53	48.00	1	22,132	0.00%
2022/04/13	3	45.75	57	45.74	46.15	-54	21,664	-0.25%
2022/04/12	4	44.35	1	43.85	44.15	3	21,756	0.01%
2022/04/11	48	44.69	11	44.69	44.35	37	21,667	0.17%
2022/04/08	2	46.70	1	46.70	46.65	1	21,313	0.00%
2022/04/07	15	47.05	4	45.96	45.90	11	21,147	0.05%
2022/04/06	15	48.93	14	49.24	49.15	1	20,803	0.00%
2022/04/01	47	48.38	31	48.45	48.45	16	20,605	0.08%
2022/03/31	9	48.95	2	48.70	48.30	7	20,442	0.03%
2022/03/30	44	49.76	26	49.62	49.50	18	20,275	0.09%
2022/03/29	68	50.34	33	50.05	49.95	35	19,787	0.18%
2022/03/28	50	52.48	71	52.48	52.80	-21	19,013	-0.11%
2022/03/25	22	52.01	56	52.02	53.00	-34	18,276	-0.19%
2022/03/24	29	50.17	28	50.13	51.00	1	17,250	0.01%
2022/03/23	18	49.15	19	49.29	49.40	-1	16,494	-0.01%
2022/03/22	36	48.09	25	48.12	48.35	11	16,024	0.07%
2022/03/21	6	46.39	1	47.00	46.40	5	15,591	0.03%
2022/03/18	1	46.70	23	46.37	46.60	-22	15,570	-0.14%
2022/03/17	0	44.80	2	44.80	44.80	-2	15,254	-0.01%
2022/03/15	12	43.53	0	0.00	43.35	12	15,253	0.08%
2022/03/14	6	45.11	13	45.37	45.00	-7	15,205	-0.05%
2022/03/11	1	43.50	7	43.77	43.50	-6	15,309	-0.04%
2022/03/10	7	44.35	0	0.00	44.10	7	15,528	0.05%
2022/03/09	9	43.14	0	0.00	43.40	9	15,466	0.06%
2022/03/08	20	43.56	1	44.25	43.35	19	15,382	0.12%
2022/03/07	14	44.59	2	45.38	44.60	12	15,351	0.08%
2022/03/04	0	0.00	3.4	46.64	46.50	-3.4	15,270	-0.02%
2022/03/03	28	46.48	19	46.56	46.70	9	15,290	0.06%
2022/03/02	4	47.54	92	47.50	47.80	-88	15,107	-0.58%
2022/03/01	1	48.50	2	48.55	48.35	-1	15,086	-0.01%
2022/02/25	6	47.50	37	47.77	47.85	-31	14,877	-0.21%
2022/02/24	42	46.86	16	46.94	46.00	26	14,762	0.18%
2022/02/23	23	48.38	2	47.70	47.90	21	14,602	0.14%
2022/02/22	21	48.19	47	48.09	48.40	-26	15,422	-0.17%
2022/02/21	35	48.27	28	47.89	47.95	7	15,664	0.04%
2022/02/18	81	48.44	79.5	48.65	48.65	1.5	15,319	0.01%
2022/02/17	118	48.15	56	48.12	47.90	62	14,747	0.42%	大買/
2022/02/16	2	46.05	30	46.37	46.70	-28	13,427	-0.21%
2022/02/15	19	45.61	70	45.74	45.45	-51	12,791	-0.40%
2022/02/14	3	43.62	0	0.00	44.00	3	12,458	0.02%
2022/02/10	1	44.60	4.5	44.23	44.60	-3.5	12,459	-0.03%
2022/02/09	5	44.45	21	44.65	44.60	-16	12,543	-0.13%
2022/02/08	0	0.00	1	43.80	44.00	-1	12,701	-0.01%
2022/02/07	0	0.00	3	42.92	43.25	-3	12,787	-0.02%
2022/01/26	2	41.85	0	0.00	42.00	2	12,923	0.02%
2022/01/25	13	42.21	7	42.24	42.10	6	13,327	0.05%
2022/01/24	1	43.35	0	0.00	43.40	1	13,863	0.01%
2022/01/21	2	43.90	5	44.01	43.60	-3	14,032	-0.02%
2022/01/20	6	44.31	5	44.41	44.45	1	14,260	0.01%
2022/01/19	1	44.20	16	44.18	44.20	-15	14,269	-0.11%
2022/01/18	0	0.00	8	44.08	43.70	-8	14,060	-0.06%
2022/01/17	7	42.52	40	43.41	43.85	-33	13,939	-0.24%
2022/01/14	11	41.27	11	41.88	42.20	0	13,773	0.00%
2022/01/13	7	42.02	0	0.00	42.05	7	13,800	0.05%
2022/01/12	2	42.20	0	0.00	42.50	2	13,905	0.01%
2022/01/11	15	41.89	2	42.35	42.35	13	13,926	0.09%
2022/01/10	0	0.00	6	42.18	42.20	-6	13,849	-0.04%
2022/01/07	21	42.16	11	42.70	42.10	10	13,890	0.07%
2022/01/06	4	43.19	8	42.79	43.10	-4	13,746	-0.03%
2022/01/05	12	44.54	12	43.07	42.95	0	13,642	0.00%
2022/01/04	4	44.40	3	44.23	44.40	1	13,201	0.01%
2022/01/03	2	43.65	13	43.88	43.80	-11	13,172	-0.08%
2021/12/30	1	43.40	2	43.75	43.75	-1	13,168	-0.01%
2021/12/29	0	0.00	1	43.60	43.65	-1	13,182	-0.01%
2021/12/28	1	44.35	3	44.13	44.00	-2	13,113	-0.02%
2021/12/27	2	44.05	2	44.00	44.10	0	13,067	0.00%
2021/12/24	0	0.00	41	43.89	43.90	-41	13,070	-0.31%
2021/12/23	0	0.00	1	44.15	44.05	-1	12,935	-0.01%
2021/12/22	0	0.00	17	43.62	43.55	-17	12,839	-0.13%
2021/12/21	0	0.00	23	43.24	43.15	-23	12,789	-0.18%
2021/12/20	0	0.00	1	43.20	43.00	-1	12,758	-0.01%
2021/12/17	10	42.75	24	42.70	42.65	-14	12,765	-0.11%
2021/12/16	1	43.25	23	43.09	43.10	-22	12,755	-0.17%
2021/12/15	4.3	42.10	2	42.33	42.10	2.3	12,635	0.02%
2021/12/14	0	0.00	51	42.53	42.55	-51	12,576	-0.41%
2021/12/13	1	41.95	1	41.80	41.70	0	12,424	0.00%
2021/12/10	4	41.71	32	41.70	41.70	-28	12,603	-0.22%
2021/12/09	9	43.21	16	42.84	42.45	-7	12,557	-0.06%
2021/12/08	8	42.54	3	42.60	42.50	5	12,551	0.04%
2021/12/07	20	42.83	3	42.43	42.50	17	12,431	0.14%
2021/12/06	15	42.63	14	42.57	42.90	1	12,114	0.01%
2021/12/03	0	0.00	21	41.28	41.20	-21	11,940	-0.18%
2021/12/02	8	40.59	6	40.68	40.55	2	11,955	0.02%
2021/12/01	43	41.16	1	41.00	41.20	42	11,916	0.35%
2021/11/30	6.4	41.71	2	42.25	41.60	4.4	11,766	0.04%
2021/11/29	8	40.28	3	40.48	41.05	5	11,702	0.04%
2021/11/26	13.2	41.19	5	41.07	41.00	8.2	11,609	0.07%
2021/11/25	7.5	42.43	3	42.32	42.00	4.5	11,541	0.04%
2021/11/24	3	42.07	2	41.93	42.30	1	11,748	0.01%
2021/11/23	10	42.16	22	42.24	42.00	-12	11,658	-0.10%
2021/11/22	5	43.90	2	43.55	43.30	3	11,460	0.03%
2021/11/19	85	44.74	13	44.07	43.00	72	11,343	0.63%
2021/11/18	26	43.67	56	43.55	43.80	-30	10,405	-0.29%
2021/11/17	30	41.72	15	41.54	41.50	15	9,757	0.15%
2021/11/16	3	41.93	10	41.80	41.60	-7	9,756	-0.07%
2021/11/15	4	42.05	11	42.06	42.10	-7	9,725	-0.07%
2021/11/12	6	41.02	92	41.51	41.25	-86	9,675	-0.89%
2021/11/11	14	42.11	1	41.55	41.30	13	9,614	0.14%
2021/11/10	3	41.80	7	42.01	42.05	-4	9,626	-0.04%
2021/11/09	4	41.66	9	41.76	41.50	-5	9,789	-0.05%
2021/11/08	9	41.53	35	41.47	41.40	-26	9,746	-0.27%
2021/11/05	100	41.89	79	42.04	41.80	21	9,736	0.22%
2021/11/04	33	40.78	5	41.23	40.70	28	9,607	0.29%
2021/11/03	1	40.90	16	41.13	40.95	-15	9,615	-0.16%
2021/11/02	54	41.19	24	41.89	40.40	30	9,872	0.30%
2021/11/01	15	42.09	19	42.01	42.40	-4	9,574	-0.04%
2021/10/29	3	40.58	14	40.67	40.35	-11	9,222	-0.12%
2021/10/28	89	40.26	83	40.13	40.15	6	9,320	0.06%
2021/10/27	0	0.00	17	39.39	39.60	-17	9,083	-0.19%
2021/10/26	0	0.00	1	38.75	38.65	-1	9,218	-0.01%
2021/10/25	2	38.65	0	0.00	38.55	2	9,381	0.02%
2021/10/22	20	38.11	20	38.51	38.75	0	9,785	0.00%
2021/10/21	12	38.44	0	0.00	37.60	12	10,483	0.11%
2021/10/20	2	38.85	6	38.63	38.70	-4	10,465	-0.04%
2021/10/19	11	37.98	7	37.80	37.85	4	10,656	0.04%
2021/10/18	0	0.00	1	37.50	37.05	-1	10,778	-0.01%
2021/10/15	3	37.23	26	37.29	37.15	-23	11,089	-0.21%
2021/10/14	5	36.46	2	36.40	36.05	3	11,338	0.03%
2021/10/13	19	36.16	0	0.00	36.05	19	11,732	0.16%
2021/10/12	5	36.64	15	37.34	37.10	-10	12,069	-0.08%
2021/10/08	29	37.49	43	37.79	37.60	-14	13,040	-0.11%
2021/10/07	0	0.00	15	37.05	37.05	-15	14,988	-0.10%
2021/10/06	14	36.51	32	36.94	36.35	-18	17,470	-0.10%
2021/10/05	1	35.90	11	35.64	35.90	-10	17,701	-0.06%
2021/10/04	2	35.98	14	35.86	35.70	-12	18,027	-0.07%
2021/10/01	45	35.92	4	35.55	35.55	41	18,639	0.22%
2021/09/30	0	0.00	17	37.14	37.30	-17	18,795	-0.09%
2021/09/29	26	36.40	2	36.28	36.30	24	19,035	0.13%
2021/09/28	13	37.58	7	38.57	37.60	6	19,216	0.03%
2021/09/27	0	0.00	5	38.05	38.20	-5	19,269	-0.03%
2021/09/24	0	0.00	10	38.29	38.45	-10	19,406	-0.05%
2021/09/23	7	37.40	0	0.00	37.70	7	19,386	0.04%
2021/09/22	2	37.90	9	38.15	37.85	-7	19,350	-0.04%
2021/09/17	0	0.00	22	38.20	38.50	-22	19,355	-0.11%
2021/09/16	7	37.16	14	37.34	37.55	-7	19,464	-0.04%
2021/09/15	38	37.41	0	0.00	37.20	38	19,804	0.19%
2021/09/14	3	38.40	3	38.35	38.35	0	20,330	0.00%
2021/09/13	11	38.58	0	0.00	38.25	11	20,398	0.05%
2021/09/09	4	38.98	7	39.44	38.95	-3	20,679	-0.01%
2021/09/08	9	38.84	10	38.95	38.25	-1	20,966	0.00%
2021/09/07	5	39.27	10	39.35	39.10	-5	21,266	-0.02%
2021/09/06	6	39.95	0	0.00	39.80	6	21,286	0.03%
2021/09/03	1	40.45	1	40.40	40.65	0	21,312	0.00%
2021/09/02	4	40.28	2.1	40.34	40.05	1.9	21,443	0.01%
2021/09/01	0	0.00	4	41.08	41.00	-4	21,357	-0.02%
2021/08/31	2	40.95	5	41.04	40.95	-3	21,313	-0.01%
2021/08/30	77	41.68	66	40.84	40.70	11	21,312	0.05%
2021/08/27	3	40.30	0	0.00	40.20	3	21,016	0.01%
2021/08/26	6	40.30	5	40.40	40.25	1	21,064	0.00%
2021/08/25	10	40.58	9	40.63	40.60	1	21,121	0.00%
2021/08/24	17	41.35	12	41.11	40.40	5	21,209	0.02%
2021/08/23	1	39.75	13	39.98	40.35	-12	21,053	-0.06%
2021/08/20	8	38.34	0	0.00	38.65	8	21,040	0.04%
2021/08/19	13	38.93	10	39.70	38.75	3	21,090	0.01%
2021/08/18	0	0.00	26	39.42	39.60	-26	21,120	-0.12%
2021/08/17	13	38.70	32	39.29	38.55	-19	21,189	-0.09%
2021/08/16	6	38.43	66	38.94	38.95	-60	21,197	-0.28%
2021/08/13	59	39.25	3	39.25	38.65	56	21,055	0.27%
2021/08/12	16	40.85	23	40.85	40.65	-7	20,844	-0.03%
2021/08/11	25	40.90	6	41.66	40.75	19	20,838	0.09%
2021/08/10	28	41.55	5	41.66	41.20	23	20,749	0.11%
2021/08/09	5	42.71	2	42.60	42.60	3	20,644	0.01%
2021/08/06	6	43.32	81	43.20	43.65	-75	20,597	-0.36%
2021/08/05	18	42.18	21	42.57	42.20	-3	20,379	-0.01%
2021/08/04	33	41.70	16	42.13	42.20	17	20,574	0.08%
2021/08/03	41	42.08	12	42.08	42.20	29	20,494	0.14%
2021/08/02	31	42.65	6	42.70	42.70	25	20,214	0.12%
2021/07/30	53	43.67	6	43.61	42.80	47	20,256	0.23%
2021/07/29	5	43.90	25	44.19	44.50	-20	20,281	-0.10%
2021/07/28	25	43.99	18	44.01	44.75	7	20,369	0.03%
2021/07/27	72.1	46.17	29	45.93	46.10	43.1	20,172	0.21%
2021/07/26	8	44.29	3	44.52	44.70	5	19,599	0.03%
2021/07/23	11	44.25	8	44.72	44.30	3	19,708	0.02%
2021/07/22	5	44.46	4	44.53	44.60	1	19,745	0.01%
2021/07/21	10	44.35	4	44.73	43.70	6	19,601	0.03%
2021/07/20	9	45.03	5	44.94	44.50	4	19,341	0.02%
2021/07/19	22	46.14	9	46.19	45.80	13	19,070	0.07%
2021/07/16	25	46.40	17	46.38	46.55	8	18,811	0.04%
2021/07/15	128	46.63	30	46.77	46.30	98	18,528	0.53%	大買/
2021/07/14	139	46.68	92	47.05	45.75	47	17,675	0.27%	大買/
2021/07/13	29	46.42	83	46.50	45.95	-54	15,747	-0.34%
2021/07/12	1	43.35	5	43.29	43.10	-4	13,343	-0.03%
2021/07/09	2	43.05	11	43.16	42.80	-9	13,083	-0.07%
2021/07/08	1	41.10	12	42.51	43.00	-11	12,931	-0.09%
2021/07/07	4	42.46	1	42.45	42.30	3	12,486	0.02%
2021/07/06	9	42.86	0	0.00	42.65	9	12,380	0.07%
2021/07/05	9	43.66	14	43.42	43.30	-5	12,494	-0.04%
2021/07/02	4	42.79	2	42.80	42.70	2	12,707	0.02%
2021/07/01	23	42.25	0	0.00	42.10	23	12,888	0.18%
2021/06/30	1	41.95	0	0.00	42.00	1	12,782	0.01%
2021/06/29	1	41.90	1	41.85	41.80	0	12,819	0.00%
2021/06/28	7	41.91	0	0.00	42.15	7	12,915	0.05%
2021/06/25	3	42.05	3	42.25	42.00	0	12,959	0.00%
2021/06/24	18	42.18	0	0.00	42.25	18	12,962	0.14%
2021/06/23	1	43.25	94	42.44	43.40	-93	12,804	-0.73%
2021/06/22	10	40.40	0	0.00	40.20	10	12,204	0.08%
2021/06/21	9	39.79	0	0.00	39.40	9	12,196	0.07%
2021/06/18	18	41.19	31	41.10	40.55	-13	12,106	-0.11%
2021/06/17	15	41.31	1	41.00	41.00	14	11,999	0.12%
2021/06/16	1	39.75	60	41.06	41.05	-59	11,813	-0.50%
2021/06/15	10	39.65	17	39.51	39.20	-7	11,597	-0.06%
2021/06/11	4	39.15	0	0.00	38.80	4	11,685	0.03%
2021/06/07	2	38.20	6	37.90	38.10	-4	12,237	-0.03%
2021/06/04	1	38.80	0	0.00	38.80	1	12,263	0.01%
2021/06/03	1	38.75	0	0.00	38.90	1	12,386	0.01%
2021/06/02	27	38.72	3	39.30	38.75	24	12,440	0.19%
2021/06/01	10	39.62	2	39.35	39.45	8	12,471	0.06%
2021/05/31	3	38.15	3	38.20	38.40	0	12,385	0.00%
2021/05/28	13	38.15	5	37.80	38.30	8	12,391	0.06%
2021/05/27	6	37.54	3	37.68	37.50	3	12,357	0.02%
2021/05/26	5	36.75	39	37.20	37.20	-34	12,288	-0.28%
2021/05/25	4	36.70	26	36.82	36.70	-22	12,263	-0.18%
2021/05/24	8	35.14	9	35.43	35.40	-1	12,192	-0.01%
2021/05/21	13	35.17	1	35.00	35.00	12	12,207	0.10%
2021/05/20	16	35.28	5	35.66	35.45	11	12,346	0.09%
2021/05/19	2	35.00	50	35.16	35.20	-48	12,407	-0.39%
2021/05/18	3	35.20	11	35.11	35.60	-8	12,440	-0.06%
2021/05/17	13	32.82	8	33.15	33.25	5	12,492	0.04%
2021/05/14	103	35.34	11	34.92	34.70	92	12,504	0.74%	大買/
2021/05/13	6	32.75	54.2	34.17	34.70	-48.2	12,415	-0.39%
2021/05/12	87	34.16	15	33.26	33.60	72	12,209	0.59%
2021/05/11	16	37.02	3	37.93	36.40	13	11,932	0.11%
2021/05/10	2	38.90	0	0.00	38.85	2	11,839	0.02%
2021/05/07	2	39.15	105	39.07	39.65	-103	11,902	-0.87%	大賣/鉅額交易
2021/05/06	67	37.83	28	38.32	37.60	39	11,827	0.33%
2021/05/05	26	39.52	10	39.27	38.70	16	11,586	0.14%
2021/05/04	36	40.35	22	40.53	40.00	14	11,588	0.12%
2021/05/03	15	42.53	8	42.05	41.80	7	11,775	0.06%
2021/04/29	7	43.53	2	43.38	43.35	5	11,697	0.04%
2021/04/28	14	43.60	42	43.41	43.75	-28	11,604	-0.24%
2021/04/27	0	0.00	54	42.46	42.50	-54	11,475	-0.47%
2021/04/26	6	42.43	6	42.45	42.45	0	11,519	0.00%
2021/04/23	0	0.00	0	42.30	42.40	0	11,637	0.00%
2021/04/22	22	42.28	10	42.50	42.00	12	12,120	0.10%
2021/04/21	47	42.90	6.9	42.89	42.75	40.1	12,731	0.31%
2021/04/20	38	43.13	31	43.06	43.20	7	12,849	0.05%
2021/04/19	12	42.68	7	42.79	42.75	5	12,869	0.04%
2021/04/16	3	42.48	2	42.45	42.50	1	12,819	0.01%
2021/04/15	8	42.29	3	42.20	42.50	5	12,960	0.04%
2021/04/14	16	42.27	24	41.93	42.10	-8	13,048	-0.06%
2021/04/13	28	43.04	22	43.07	42.75	6	13,219	0.05%
2021/04/12	26	43.52	38	43.44	43.30	-12	13,260	-0.09%
2021/04/09	73	44.31	8	44.41	43.80	65	13,368	0.49%
2021/04/08	52	45.10	34	44.93	45.25	18	13,092	0.14%
2021/04/07	38	44.13	86	44.19	44.50	-48	12,668	-0.38%
2021/04/06	9	42.86	2	42.90	42.90	7	12,494	0.06%
2021/04/01	11	42.71	9	42.79	42.70	2	12,548	0.02%
2021/03/31	3	42.80	0	0.00	42.90	3	12,519	0.02%
2021/03/30	6	43.24	7	43.09	43.15	-1	12,456	-0.01%
2021/03/29	8	43.65	9	43.94	43.50	-1	12,466	-0.01%
2021/03/26	15	43.49	44	43.62	43.55	-29	12,456	-0.23%
2021/03/25	4	43.04	9	43.06	42.90	-5	12,374	-0.04%
2021/03/24	6	42.83	0	0.00	42.80	6	12,387	0.05%
2021/03/23	6	42.88	0	0.00	42.85	6	12,546	0.05%
2021/03/22	16	43.09	17	43.06	42.95	-1	12,656	-0.01%
2021/03/19	9	42.69	40	42.79	43.00	-31	12,852	-0.24%
2021/03/18	6	42.77	9	42.94	43.15	-3	12,934	-0.02%
2021/03/17	12	42.40	2	43.10	42.25	10	13,209	0.08%
2021/03/16	4	42.58	1	42.70	42.60	3	13,565	0.02%
2021/03/15	127	42.96	0	0.00	42.75	127	13,882	0.91%	大買/鉅額交易
2021/03/12	9	42.67	17	43.12	42.75	-8	14,095	-0.06%
2021/03/11	16	42.26	3	42.43	42.30	13	14,223	0.09%
2021/03/10	5	42.16	0	0.00	42.15	5	14,546	0.03%
2021/03/09	3	42.13	0	0.00	42.25	3	14,756	0.02%
2021/03/08	9	42.89	2	42.50	42.40	7	14,970	0.05%
2021/03/05	5	43.25	2	43.85	42.90	3	15,179	0.02%
2021/03/04	2	44.05	2	43.75	43.50	0	15,588	0.00%
2021/03/03	1	44.05	3	44.03	43.90	-2	16,233	-0.01%
2021/03/02	2	44.05	2	44.65	43.60	0	16,666	0.00%
2021/02/26	5	43.79	1	43.85	44.10	4	16,977	0.02%
2021/02/25	3	44.18	2	44.65	44.30	1	17,426	0.01%
2021/02/24	7	44.15	0	0.00	44.05	7	17,573	0.04%
2021/02/23	1	45.05	17	44.94	44.75	-16	17,586	-0.09%
2021/02/22	18	44.90	18	45.14	45.00	0	17,692	0.00%
2021/02/19	3	43.85	3	44.30	44.35	0	17,644	0.00%
2021/02/18	2	43.88	3	44.15	43.95	-1	17,771	-0.01%
2021/02/17	8	44.16	13	44.05	43.85	-5	17,898	-0.03%
2021/02/05	3	43.42	11	43.20	43.40	-8	17,998	-0.04%
2021/02/04	0	0.00	1	42.15	42.15	-1	18,487	-0.01%
2021/02/03	3	42.02	2	42.00	41.95	1	18,648	0.01%
2021/01/29	13	42.88	10	42.90	42.45	3	19,199	0.02%
2021/01/28	4	43.08	3	43.42	43.15	1	19,193	0.01%
2021/01/27	4	43.58	7	43.89	43.80	-3	19,271	-0.02%
2021/01/26	10	44.25	9	44.37	43.75	1	19,254	0.01%
2021/01/25	48	45.05	21	45.03	44.95	27	19,103	0.14%
2021/01/22	7	43.35	9	43.51	44.15	-2	18,774	-0.01%
2021/01/21	3	42.82	3	43.25	42.70	0	18,754	0.00%
2021/01/20	18	43.16	13	43.23	42.65	5	18,800	0.03%
2021/01/19	6	43.91	30	44.03	43.75	-24	18,607	-0.13%
2021/01/18	7	43.77	7	43.42	44.15	0	18,593	0.00%
2021/01/15	26	46.03	0	0.00	44.80	26	18,601	0.14%
2021/01/14	90	46.31	39	46.31	46.70	51	18,293	0.28%
2021/01/13	7	44.94	56	44.50	44.90	-49	17,949	-0.27%
2021/01/12	12	44.44	6	44.88	43.85	6	18,092	0.03%
2021/01/11	12	44.81	1	44.90	44.90	11	18,612	0.06%
2021/01/08	11	44.49	12	44.84	44.75	-1	18,733	-0.01%
2021/01/07	0	0.00	10	44.55	44.40	-10	18,611	-0.05%
2021/01/06	32	44.96	21	45.43	44.50	11	18,624	0.06%
2021/01/05	16	44.96	63	44.97	44.95	-47	18,417	-0.26%
2021/01/04	10	44.45	48	44.37	44.60	-38	18,456	-0.21%
2020/12/31	4	43.44	6	43.73	43.50	-2	18,705	-0.01%
2020/12/30	1	43.35	10	43.41	43.50	-9	18,822	-0.05%
2020/12/29	18	43.25	0	0.00	43.15	18	19,498	0.09%
2020/12/28	72	43.76	1	43.80	43.70	71	19,815	0.36%
2020/12/25	16	43.85	8	43.87	43.75	8	19,983	0.04%
2020/12/24	6	43.88	7	43.94	43.75	-1	20,069	0.00%
2020/12/23	9	43.24	15	43.38	43.20	-6	20,155	-0.03%
2020/12/22	18	43.60	1	43.10	43.15	17	20,428	0.08%
2020/12/21	1	43.90	1	44.00	43.90	0	20,608	0.00%
2020/12/18	3	44.40	4	44.63	44.15	-1	20,573	0.00%
2020/12/17	5	44.51	2	44.50	44.50	3	20,678	0.01%
2020/12/16	85	44.38	7	44.06	44.40	78	20,705	0.38%
2020/12/15	8	43.51	10	43.75	43.35	-2	20,614	-0.01%
2020/12/14	28	44.52	14	44.08	44.15	14	20,435	0.07%
2020/12/11	25	44.61	57	44.47	44.35	-32	20,484	-0.16%
2020/12/10	43	45.98	48	45.85	45.50	-5	20,316	-0.02%
2020/12/09	33	47.44	7	47.89	47.20	26	20,238	0.13%
2020/12/08	5	47.38	5	47.53	47.85	0	20,205	0.00%
2020/12/07	11	47.45	14	47.69	47.35	-3	20,647	-0.01%
2020/12/04	66	47.15	5	47.40	47.20	61	20,442	0.30%
2020/12/03	36	47.59	0	0.00	47.60	36	20,121	0.18%
2020/12/02	15	47.54	43	47.49	47.45	-28	20,090	-0.14%
2020/12/01	21	48.23	47	47.93	48.20	-26	19,979	-0.13%
2020/11/30	34	49.25	16	48.91	48.05	18	19,938	0.09%
2020/11/27	32	47.95	78	48.17	48.40	-46	19,702	-0.23%
2020/11/26	94	46.58	67	47.20	47.45	27	19,443	0.14%
2020/11/25	43	46.04	25	46.40	45.75	18	19,207	0.09%
2020/11/24	65	47.39	53	47.96	46.85	12	19,061	0.06%
2020/11/23	3	47.03	14	47.09	46.75	-11	18,805	-0.06%
2020/11/20	20	46.30	8	46.34	46.25	12	18,968	0.06%
2020/11/19	4	46.98	0	0.00	46.50	4	19,129	0.02%
2020/11/18	29	46.61	1	47.00	46.35	28	19,335	0.14%
2020/11/17	19	47.18	9	47.21	46.65	10	19,912	0.05%
2020/11/16	4	47.15	6	47.50	46.80	-2	20,442	-0.01%
2020/11/13	9	46.69	4	46.56	46.70	5	20,731	0.02%
2020/11/12	29	47.14	44	47.10	46.90	-15	20,835	-0.07%
2020/11/11	6	45.68	36	45.98	45.85	-30	20,461	-0.15%
2020/11/10	5	45.00	5	44.91	44.90	0	20,732	0.00%
2020/11/09	32	45.37	0	0.00	45.25	32	21,800	0.15%
2020/11/06	20	45.47	30	45.84	45.30	-10	22,576	-0.04%
2020/11/05	7	44.55	6	44.18	44.70	1	23,229	0.00%
2020/11/04	15	43.61	1	43.80	43.80	14	24,048	0.06%
2020/11/03	8	43.78	2	43.95	43.75	6	24,687	0.02%
2020/11/02	2	43.40	7	43.19	43.25	-5	25,601	-0.02%
2020/10/30	9	43.79	6	44.26	43.55	3	27,081	0.01%
2020/10/29	12	44.46	0	0.00	44.55	12	27,382	0.04%
2020/10/28	3	44.47	11	45.09	44.55	-8	27,423	-0.03%
2020/10/27	0	0.00	10	45.45	45.60	-10	27,518	-0.04%
2020/10/26	16	45.95	2	46.05	45.70	14	27,982	0.05%
2020/10/23	14	46.61	3	46.45	46.45	11	28,080	0.04%
2020/10/22	4	46.35	10	46.53	47.00	-6	28,204	-0.02%
2020/10/21	23	46.77	27	46.78	46.35	-4	28,313	-0.01%
2020/10/20	19	46.06	17	46.32	46.25	2	28,481	0.01%
2020/10/19	44	46.41	145	46.57	46.80	-101	28,705	-0.35%	大賣/鉅額交易
2020/10/16	1	43.65	0	0.00	43.60	1	28,456	0.00%
2020/10/15	8	45.54	4	45.48	45.10	4	29,164	0.01%
2020/10/14	3	45.45	17	45.71	45.05	-14	29,634	-0.05%
2020/10/13	28	45.13	13	45.54	45.70	15	29,856	0.05%
2020/10/12	7	45.61	6	46.10	45.30	1	30,054	0.00%
2020/10/08	17	46.09	63	46.35	46.30	-46	30,053	-0.15%
2020/10/07	14	44.56	11	44.39	44.90	3	29,831	0.01%
2020/10/06	6	43.48	44	44.24	45.00	-38	29,996	-0.13%
2020/10/05	12	42.63	19	42.61	42.90	-7	29,823	-0.02%
2020/09/30	22	40.77	4	40.46	40.75	18	29,671	0.06%
2020/09/29	8	41.54	6	41.62	41.55	2	29,783	0.01%
2020/09/28	7	41.56	2	41.43	41.85	5	30,098	0.02%
2020/09/25	37	41.26	3	41.60	41.15	34	30,399	0.11%
2020/09/24	20	43.25	0	0.00	43.05	20	30,492	0.07%
2020/09/23	11	45.78	92	45.55	45.00	-81	30,640	-0.26%
2020/09/22	12	45.95	8	45.70	45.70	4	30,888	0.01%
2020/09/21	0	0.00	2	47.40	47.25	-2	31,357	-0.01%
2020/09/18	20	47.05	11	47.02	46.95	9	31,337	0.03%
2020/09/17	30	47.05	0	0.00	47.00	30	31,523	0.10%
2020/09/16	36	47.74	1	47.15	47.05	35	31,661	0.11%
2020/09/15	19	47.45	36	47.73	47.50	-17	31,599	-0.05%
2020/09/14	36	47.02	30	47.98	46.60	6	31,791	0.02%
2020/09/11	24	47.10	47	47.15	47.30	-23	32,083	-0.07%
2020/09/10	36	46.95	111	46.80	46.25	-75	32,395	-0.23%	大賣/
2020/09/09	10	44.85	18	44.96	45.15	-8	31,771	-0.03%
2020/09/08	4	44.36	2	44.70	44.05	2	31,868	0.01%
2020/09/07	5	45.37	2	45.48	44.40	3	32,136	0.01%
2020/09/04	12	43.62	53	44.91	44.80	-41	32,370	-0.13%
2020/09/03	74	44.98	0	0.00	44.40	74	32,591	0.23%
2020/09/02	17	44.85	100	44.88	45.00	-83	32,629	-0.25%
2020/09/01	5	45.15	21	45.31	45.40	-16	32,858	-0.05%
2020/08/31	57	44.37	43	43.66	43.65	14	32,742	0.04%
2020/08/28	4	44.08	10	43.92	44.30	-6	33,059	-0.02%
2020/08/27	22	43.81	52	44.15	43.80	-30	33,321	-0.09%
2020/08/26	62	44.23	4	43.79	44.35	58	33,705	0.17%
2020/08/25	23	44.99	2	45.33	45.05	21	33,837	0.06%
2020/08/24	4	45.33	7	45.06	45.45	-3	33,911	-0.01%
2020/08/21	99	45.24	23	45.45	45.15	76	34,534	0.22%
2020/08/20	172	46.14	124	44.62	44.05	48	34,238	0.14%	大買/大賣/
2020/08/19	26	48.23	4	48.23	47.70	22	33,907	0.06%
2020/08/18	54	49.86	41	49.15	49.15	13	33,793	0.04%
2020/08/17	20	49.96	25	50.88	50.20	-5	33,918	-0.01%
2020/08/14	63	49.47	59	50.22	50.50	4	34,313	0.01%
2020/08/13	149	52.23	120	51.02	49.25	29	34,217	0.08%	大買/大賣/
2020/08/12	94	53.14	57	53.38	53.10	37	33,525	0.11%
2020/08/11	24	52.62	50	52.81	52.50	-26	33,359	-0.08%
2020/08/10	57	52.11	4	52.08	51.00	53	33,122	0.16%
2020/08/07	81	53.56	40	53.38	52.80	41	32,895	0.12%
2020/08/06	88	53.18	102	53.05	53.40	-14	32,555	-0.04%	大賣/
2020/08/05	89	51.35	120	51.85	52.50	-31	32,338	-0.10%	大賣/
2020/08/04	40	49.40	67	49.31	49.55	-27	31,486	-0.09%
2020/08/03	6	48.88	1	48.50	48.50	5	31,569	0.02%
2020/07/31	14	48.41	61	48.40	48.50	-47	32,031	-0.15%
2020/07/30	95	48.25	27	48.71	49.25	68	32,010	0.21%
2020/07/29	1	47.30	4	47.43	47.25	-3	31,895	-0.01%
2020/07/28	4	47.01	2	47.43	46.90	2	32,192	0.01%
2020/07/27	16	48.05	26	47.71	47.55	-10	32,879	-0.03%
2020/07/24	27	49.12	170	49.14	48.40	-143	33,427	-0.43%	大賣/鉅額交易
2020/07/23	91	50.41	14	50.30	50.30	77	33,217	0.23%
2020/07/22	6	49.63	26	49.74	49.45	-20	33,065	-0.06%
2020/07/21	104	49.60	123	49.28	49.00	-19	33,126	-0.06%	大買/大賣/
2020/07/20	51	47.03	43	47.11	48.40	8	32,756	0.02%
2020/07/17	7	46.14	20	46.11	45.85	-13	32,592	-0.04%
2020/07/16	16	45.42	7	45.61	45.45	9	33,170	0.03%
2020/07/15	7	45.19	4	46.08	44.55	3	33,437	0.01%
2020/07/14	15	45.68	6	45.78	45.50	9	33,917	0.03%
2020/07/13	57	45.51	1	45.40	45.40	56	33,967	0.16%
2020/07/10	25	46.38	3	46.58	45.15	22	34,161	0.06%
2020/07/09	56	49.20	6	49.16	49.00	50	34,187	0.15%
2020/07/08	11	49.93	7	49.69	49.80	4	34,151	0.01%
2020/07/07	0	0.00	107	49.39	49.35	-107	34,128	-0.31%	大賣/鉅額交易
2020/07/06	21	49.91	66	50.00	50.00	-45	34,344	-0.13%
2020/07/03	6	48.54	8	48.64	48.50	-2	34,444	-0.01%
2020/07/02	25	47.62	36	47.96	48.00	-11	34,802	-0.03%
2020/07/01	10	48.11	18	47.65	47.20	-8	34,772	-0.02%
2020/06/30	91	48.07	24	47.87	47.70	67	34,841	0.19%
2020/06/29	23	46.64	1	46.45	46.70	22	34,695	0.06%
2020/06/24	14	46.36	11	46.71	47.10	3	34,962	0.01%
2020/06/23	6	46.42	2	46.30	46.00	4	35,446	0.01%
2020/06/22	42	47.11	2	46.70	46.60	40	36,010	0.11%
2020/06/19	24	47.35	22	47.80	47.45	2	36,293	0.01%
2020/06/18	14	46.97	19	47.33	47.85	-5	36,159	-0.01%
2020/06/17	39	46.23	32	46.39	46.05	7	35,660	0.02%
2020/06/16	5	44.71	18	44.68	44.80	-13	35,667	-0.04%
2020/06/15	36	44.67	33	44.49	43.70	3	35,849	0.01%
2020/06/12	24	44.68	23	44.30	45.00	1	36,083	0.00%
2020/06/11	16	45.54	18	46.31	44.50	-2	36,124	-0.01%
2020/06/10	17	46.16	8	46.22	46.00	9	36,030	0.02%
2020/06/09	35	45.36	12	45.42	45.60	23	36,039	0.06%
2020/06/08	35	45.12	80	45.28	45.25	-45	36,199	-0.12%
2020/06/05	20	44.60	14	44.73	44.25	6	36,074	0.02%
2020/06/04	12	45.07	37	44.93	44.60	-25	36,091	-0.07%
2020/06/03	3	43.78	89	43.95	44.05	-86	35,916	-0.24%
2020/06/02	35	43.60	33	43.52	43.20	2	35,702	0.01%
2020/06/01	27	43.17	17	42.98	43.20	10	35,377	0.03%
2020/05/29	14	42.07	10	42.11	42.00	4	35,022	0.01%
2020/05/28	21	42.31	48	42.61	42.10	-27	34,916	-0.08%
2020/05/27	8	40.96	62	40.68	40.95	-54	34,122	-0.16%
2020/05/26	110	40.93	20	40.56	40.15	90	34,051	0.26%	大買/
2020/05/25	7	39.36	10	39.20	40.15	-3	33,907	-0.01%
2020/05/22	21	40.16	112	39.98	39.60	-91	33,612	-0.27%	大賣/
2020/05/21	100	40.36	48	40.46	41.30	52	33,201	0.16%
2020/05/20	23	38.97	7	39.26	39.15	16	32,618	0.05%
2020/05/19	22	39.42	15	39.61	39.30	7	32,530	0.02%
2020/05/18	61	39.20	28	39.64	38.85	33	31,990	0.10%
2020/05/15	22	42.42	41	41.85	42.00	-19	31,299	-0.06%
2020/05/14	32	43.03	15	42.66	41.95	17	30,723	0.06%
2020/05/13	15	44.00	70	43.78	44.10	-55	30,202	-0.18%
2020/05/12	53	43.49	37	43.67	44.25	16	30,079	0.05%
2020/05/11	29	43.16	23	43.22	43.00	6	29,914	0.02%
2020/05/08	8	41.76	5	41.71	41.55	3	29,380	0.01%
2020/05/07	68	40.45	55	40.55	41.00	13	29,258	0.04%
2020/05/06	31	39.27	0	0.00	39.25	31	28,739	0.11%
2020/05/05	16	39.82	37	40.26	39.10	-21	28,655	-0.07%
2020/05/04	34	39.32	8	39.61	39.50	26	28,432	0.09%
2020/04/30	50	39.10	38	39.20	39.95	12	28,255	0.04%
2020/04/29	73	37.52	109	37.55	37.55	-36	27,612	-0.13%	大賣/
2020/04/28	44	36.73	65	36.51	36.45	-21	27,050	-0.08%
2020/04/27	49	35.99	84	36.37	36.65	-35	26,985	-0.13%
2020/04/24	19	35.73	27	35.60	35.45	-8	26,688	-0.03%
2020/04/23	50	35.86	20	35.40	35.35	30	26,299	0.11%
2020/04/22	17	35.60	14	35.66	35.70	3	25,993	0.01%
2020/04/21	42	36.65	20	36.26	35.70	22	25,836	0.09%
2020/04/20	56	36.40	41	36.46	36.75	15	25,133	0.06%
2020/04/17	13	35.82	38	35.94	35.40	-25	24,815	-0.10%
2020/04/16	25	34.81	13	34.40	34.70	12	24,354	0.05%
2020/04/15	83	35.41	63	35.09	34.50	20	24,732	0.08%
2020/04/14	26	35.03	45	34.85	34.90	-19	24,488	-0.08%
2020/04/13	78	34.12	78	33.86	33.60	0	24,494	0.00%
2020/04/10	67	33.99	19	34.11	34.20	48	24,821	0.19%
2020/04/09	48	34.69	41	35.16	34.00	7	25,514	0.03%
2020/04/08	28	35.31	22	35.26	35.20	6	25,418	0.02%
2020/04/07	60	34.76	110	34.64	34.70	-50	24,919	-0.20%	大賣/
2020/04/06	29	32.23	11	32.35	32.65	18	24,255	0.07%
2020/04/01	17	31.55	8	31.36	31.75	9	23,929	0.04%
2020/03/31	47	31.44	55	31.38	31.25	-8	23,832	-0.03%
2020/03/30	57	31.01	4	31.01	31.10	53	23,473	0.23%
2020/03/27	17	31.97	46	31.55	30.80	-29	23,145	-0.13%
2020/03/26	47	30.06	51	30.90	31.30	-4	22,533	-0.02%
2020/03/25	5	29.02	26	29.35	29.40	-21	21,867	-0.10%
2020/03/24	25	26.65	23	26.33	26.75	2	21,608	0.01%
2020/03/23	11	24.53	6	24.56	24.50	5	21,739	0.02%
2020/03/20	19	25.69	25	25.43	25.85	-6	21,736	-0.03%
2020/03/19	26	24.47	13	24.43	23.50	13	21,555	0.06%
2020/03/18	28	27.60	18	27.65	26.10	10	21,752	0.05%
2020/03/17	42	28.83	25	29.10	27.70	17	21,544	0.08%
2020/03/16	28	31.43	14	31.11	29.70	14	21,262	0.07%
2020/03/13	34	31.51	13	31.69	32.05	21	21,042	0.10%
2020/03/12	40	35.96	17	35.51	34.75	23	20,873	0.11%
2020/03/11	36	39.25	46	39.61	38.50	-10	20,670	-0.05%
2020/03/10	26	38.22	16	38.64	38.75	10	20,469	0.05%
2020/03/09	18	39.66	2	41.25	38.90	16	20,550	0.08%
2020/03/06	8	40.96	15	41.10	41.15	-7	20,496	-0.03%
2020/03/05	16	40.51	34	40.88	40.60	-18	20,648	-0.09%
2020/03/04	12	39.28	11	39.36	39.40	1	20,493	0.00%
2020/03/03	34	40.44	45	39.93	39.70	-11	20,513	-0.05%
2020/03/02	18	38.98	9	38.74	39.00	9	20,483	0.04%
2020/02/27	20	39.87	33	39.03	39.00	-13	20,539	-0.06%
2020/02/26	16	42.40	6	42.12	41.35	10	20,352	0.05%
2020/02/25	0	0.00	5	43.42	43.45	-5	20,386	-0.02%
2020/02/24	2	43.38	2	43.73	43.65	0	20,577	0.00%
2020/02/21	4	43.81	1	43.75	43.75	3	20,871	0.01%
2020/02/20	8	43.54	21	43.98	44.05	-13	21,172	-0.06%
2020/02/19	16	43.13	6	42.85	42.85	10	21,259	0.05%
2020/02/14	3	43.25	0	0.00	43.10	3	23,240	0.01%
2020/02/13	51	44.29	30	43.50	43.20	21	24,558	0.09%
2020/02/12	15	42.86	48	44.07	44.60	-33	25,914	-0.13%
2020/02/11	6	41.41	14	41.30	41.85	-8	25,711	-0.03%
2020/02/10	51	39.41	19	39.70	39.75	32	25,801	0.12%
2020/02/07	17	41.20	21	41.16	41.05	-4	25,899	-0.02%
2020/02/06	0	0.00	9	42.12	42.25	-9	26,299	-0.03%
2020/02/05	9	40.96	14	40.99	41.20	-5	26,896	-0.02%
2020/02/04	39	41.11	32	41.65	41.30	7	27,189	0.03%
2020/02/03	23	39.80	48	39.36	40.00	-25	27,672	-0.09%
2020/01/31	23	40.88	12	41.40	40.90	11	28,052	0.04%
2020/01/30	25	42.78	3	44.07	41.85	22	28,072	0.08%
2020/01/20	7	45.94	24	46.36	46.45	-17	28,233	-0.06%
2020/01/17	2	45.45	2	46.00	45.45	0	28,649	0.00%
2020/01/16	14	45.80	0	0.00	45.55	14	28,846	0.05%
2020/01/15	13	46.60	11	46.71	46.30	2	28,983	0.01%
2020/01/14	5	46.21	14	46.73	46.80	-9	29,176	-0.03%
2020/01/13	16	46.22	29	46.40	46.35	-13	29,078	-0.04%
2020/01/10	4	44.89	4	45.55	45.65	0	29,337	0.00%
2020/01/09	10	45.15	71	45.16	45.20	-61	29,326	-0.21%
2020/01/08	20	42.48	33	43.06	43.40	-13	29,063	-0.04%
2020/01/07	45	43.17	53	42.91	43.20	-8	29,218	-0.03%
2020/01/06	41	42.13	12	42.33	41.65	29	29,767	0.10%
2020/01/03	81	44.75	12	44.02	43.85	69	29,727	0.23%
2020/01/02	19	46.53	46	46.51	47.00	-27	29,685	-0.09%
2019/12/31	6	45.15	6	44.75	45.10	0	29,739	0.00%
2019/12/30	12	44.98	8	45.18	44.90	4	30,178	0.01%
2019/12/27	3	45.08	4	45.38	45.40	-1	30,544	0.00%
2019/12/26	33	45.21	8	45.48	45.15	25	31,259	0.08%
2019/12/25	7	46.38	7	46.59	46.40	0	31,405	0.00%
2019/12/24	8	45.89	7	46.42	46.25	1	31,752	0.00%
2019/12/23	17	45.76	13	46.34	45.90	4	31,981	0.01%
2019/12/20	3	46.05	3	46.63	46.80	0	32,123	0.00%
2019/12/19	14	46.26	11	46.32	45.90	3	32,661	0.01%
2019/12/18	34	46.43	16	46.03	46.00	18	33,134	0.05%
2019/12/17	7	48.41	8	48.24	47.90	-1	33,154	0.00%
2019/12/16	4	46.89	31	46.97	47.90	-27	33,259	-0.08%
2019/12/13	76	46.91	33	46.49	45.80	43	33,304	0.13%
2019/12/12	18	48.65	19	48.09	48.75	-1	33,254	0.00%
2019/12/11	6	47.70	1	47.65	47.70	5	33,557	0.01%
2019/12/10	6	47.76	6	47.78	48.30	0	33,920	0.00%
2019/12/09	7	48.19	19	48.53	47.75	-12	34,326	-0.03%
2019/12/06	20	47.97	7	48.15	47.45	13	34,645	0.04%
2019/12/05	23	47.89	27	47.85	47.95	-4	35,780	-0.01%
2019/12/04	25	47.21	7	47.88	46.90	18	37,666	0.05%
2019/12/03	24	48.88	5	49.00	48.45	19	39,329	0.05%
2019/12/02	94	47.91	7	48.39	49.90	87	39,620	0.22%
2019/11/29	3	48.98	2	48.90	48.95	1	39,645	0.00%
2019/11/28	0	0.00	2	49.55	49.40	-2	39,863	-0.01%
2019/11/27	4	50.58	3	50.50	50.00	1	41,176	0.00%
2019/11/26	8	50.71	7	50.50	50.50	1	41,983	0.00%
2019/11/25	10	50.30	10	49.60	49.60	0	42,057	0.00%
2019/11/22	15	48.80	9	50.11	49.50	6	42,338	0.01%
2019/11/21	67	50.24	62	49.65	49.50	5	42,736	0.01%
2019/11/20	4	50.08	5	49.98	50.60	-1	43,309	0.00%
2019/11/19	16	50.53	4	50.88	50.60	12	45,154	0.03%
2019/11/18	15	51.52	11	51.09	51.20	4	45,711	0.01%
2019/11/15	7	51.89	18	51.43	51.00	-11	45,973	-0.02%
2019/11/14	7	51.17	21	51.78	52.20	-14	46,146	-0.03%
2019/11/13	22	49.90	16	50.17	50.90	6	46,986	0.01%
2019/11/12	22	48.19	57	49.06	50.10	-35	47,221	-0.07%
2019/11/11	21	47.17	31	47.10	47.05	-10	46,232	-0.02%
2019/11/08	12	44.43	17	44.18	44.70	-5	44,678	-0.01%
2019/11/07	5	43.02	1	43.25	43.30	4	44,375	0.01%
2019/11/06	19	44.42	1	43.90	43.90	18	44,263	0.04%
2019/11/05	17	44.89	61	44.99	45.45	-44	43,928	-0.10%
2019/11/04	65	44.74	43	44.71	45.00	22	43,667	0.05%
2019/11/01	10	42.83	0	0.00	43.00	10	43,027	0.02%
2019/10/31	6	42.29	25	42.75	42.75	-19	42,830	-0.04%
2019/10/30	1	41.80	21	41.54	41.80	-20	42,219	-0.05%
2019/10/29	22	40.82	13	40.92	40.75	9	41,778	0.02%
2019/10/28	2	41.08	18	41.54	41.80	-16	41,663	-0.04%
2019/10/25	22	40.37	16	40.38	40.75	6	41,324	0.01%
2019/10/24	2	41.60	1	41.50	41.50	1	41,037	0.00%
2019/10/23	16	41.51	72	41.37	41.85	-56	41,300	-0.14%
2019/10/22	29	41.59	10	41.98	40.95	19	42,375	0.04%
2019/10/21	4	41.00	0	0.00	41.30	4	43,052	0.01%
2019/10/18	25	41.63	26	41.40	41.30	-1	43,326	0.00%
2019/10/17	56	40.89	2	41.08	40.85	54	43,947	0.12%
2019/10/16	10	41.08	13	41.25	41.30	-3	44,070	-0.01%
2019/10/15	3	40.88	2	40.90	40.75	1	43,931	0.00%
2019/10/14	21	40.98	102	40.55	41.20	-81	44,038	-0.18%	大賣/
2019/10/09	17	38.74	29	38.81	38.60	-12	43,419	-0.03%
2019/10/08	10	38.89	73	38.86	38.95	-63	43,382	-0.15%
2019/10/07	17	38.38	18	38.46	38.15	-1	42,489	0.00%
2019/10/04	32	38.00	74	37.83	37.90	-42	41,966	-0.10%
2019/10/03	30	37.21	44	37.24	37.70	-14	41,536	-0.03%
2019/10/02	44	36.55	50	36.90	37.80	-6	41,033	-0.01%
2019/10/01	39	35.60	45	35.59	35.90	-6	40,230	-0.01%
2019/09/27	24	34.81	29	34.46	34.75	-5	39,831	-0.01%
2019/09/26	4	35.84	4	36.05	35.60	0	39,393	0.00%
2019/09/25	24	35.96	16	35.99	36.10	8	39,158	0.02%
2019/09/24	43	36.75	92	36.40	35.80	-49	39,255	-0.12%
2019/09/23	54	37.34	90	37.80	37.50	-36	38,966	-0.09%
2019/09/20	55	37.02	40	37.12	36.85	15	38,463	0.04%
2019/09/19	22	36.76	10	36.55	36.95	12	37,999	0.03%
2019/09/18	75	36.93	29	36.87	36.50	46	37,726	0.12%
2019/09/17	83	36.61	43	36.71	36.70	40	37,174	0.11%
2019/09/16	36	36.29	21	36.15	36.25	15	37,095	0.04%
2019/09/12	19	35.84	32	36.17	35.85	-13	36,562	-0.04%
2019/09/11	42	35.24	30	35.71	35.55	12	36,167	0.03%
2019/09/10	115	35.69	47	35.73	35.70	68	35,595	0.19%	大買/
2019/09/09	24	36.09	89	35.92	35.55	-65	35,065	-0.19%
2019/09/06	59	37.41	72	37.67	37.00	-13	34,262	-0.04%
2019/09/05	14	35.59	134	35.82	36.60	-120	32,356	-0.37%	大賣/鉅額交易
2019/09/04	11	32.49	30	32.85	33.30	-19	30,454	-0.06%
2019/09/03	60	32.61	16	32.68	32.10	44	30,089	0.15%
2019/09/02	26	32.16	9	32.09	32.50	17	29,806	0.06%
2019/08/30	109	32.73	157	32.73	32.10	-48	29,435	-0.16%	大買/大賣/
2019/08/29	54	31.71	111	31.78	32.15	-57	28,021	-0.20%	大賣/
2019/08/28	34	31.12	5	31.25	30.65	29	27,048	0.11%
2019/08/27	3	31.47	19	31.34	30.80	-16	26,720	-0.06%
2019/08/26	103	31.37	54	31.07	30.95	49	26,329	0.19%	大買/
2019/08/23	41	32.41	47	32.39	32.40	-6	25,684	-0.02%
2019/08/22	59	31.70	186	32.02	32.80	-127	24,986	-0.51%	大賣/鉅額交易
2019/08/21	44	29.76	54	29.99	30.60	-10	22,932	-0.04%
2019/08/20	9	29.53	8	29.51	29.10	1	22,112	0.00%
2019/08/19	73	30.02	53	29.95	29.60	20	21,683	0.09%
2019/08/16	69	29.42	130	29.60	29.50	-61	21,065	-0.29%	大賣/
2019/08/15	64	28.29	173	28.08	28.60	-109	19,576	-0.56%	大賣/鉅額交易
2019/08/14	30	27.57	68	27.86	27.50	-38	18,507	-0.21%
2019/08/12	0	0.00	1	26.75	26.75	-1	18,163	-0.01%
2019/08/08	41	26.60	19	26.68	26.85	22	18,476	0.12%
2019/08/07	2	26.40	0	0.00	26.25	2	18,360	0.01%
2019/08/06	0	0.00	1	24.55	26.25	-1	18,355	-0.01%
2019/08/05	4	25.54	54	25.59	25.50	-50	18,274	-0.27%
2019/08/02	30	25.60	40	26.00	26.00	-10	18,250	-0.05%
2019/08/01	3	26.53	2	26.70	26.40	1	18,095	0.01%
2019/07/31	45	26.75	47	26.73	27.00	-2	17,994	-0.01%
2019/07/30	13	26.06	3	26.05	26.20	10	17,759	0.06%
2019/07/29	19	26.75	25	26.51	26.50	-6	17,817	-0.03%
2019/07/26	52	26.59	12	26.60	26.75	40	17,716	0.23%
2019/07/25	50	26.92	47	27.04	27.05	3	17,541	0.02%
2019/07/24	150	26.87	158	26.91	26.35	-8	17,125	-0.05%	大買/大賣/
2019/07/23	205	28.61	13	28.39	28.20	192	16,007	1.20%	大買/鉅額交易
2019/07/22	22	28.87	57	28.97	29.00	-35	14,988	-0.23%
2019/07/19	74	29.62	163	29.68	29.25	-89	14,758	-0.60%	大賣/
2019/07/18	161	29.01	51	28.94	29.05	110	14,620	0.75%	大買/鉅額交易
2019/07/17	8	28.53	26	28.61	28.70	-18	14,531	-0.12%
2019/07/16	3	28.37	29	28.49	28.60	-26	14,662	-0.18%
2019/07/15	16	27.89	17	27.86	28.20	-1	14,314	-0.01%
2019/07/12	16	27.08	30	26.83	27.10	-14	14,129	-0.10%
2019/07/11	6	25.99	3	25.95	25.95	3	14,174	0.02%
2019/07/10	24	26.36	14	26.38	26.30	10	14,850	0.07%
2019/07/09	11	26.15	0	0.00	26.20	11	15,220	0.07%
2019/07/08	0	0.00	14	26.58	26.40	-14	16,078	-0.09%
2019/07/05	3	26.80	10	26.69	26.70	-7	16,403	-0.04%
2019/07/04	7	26.79	2	26.85	26.90	5	16,726	0.03%
2019/07/03	5	26.80	60	26.68	26.65	-55	16,980	-0.32%
2019/07/02	1	26.70	9	26.66	26.65	-8	17,478	-0.05%
2019/07/01	10	26.58	1	26.60	26.60	9	18,100	0.05%
2019/06/28	12	26.15	57	26.18	26.05	-45	18,963	-0.24%
2019/06/27	22	25.80	4	25.93	26.00	18	20,197	0.09%
2019/06/26	2	25.33	0	0.00	25.35	2	20,600	0.01%
2019/06/25	29	25.66	30	25.45	25.30	-1	20,709	0.00%
2019/06/24	2	25.73	30	25.80	25.80	-28	20,854	-0.13%
2019/06/21	16	26.07	109	26.00	25.95	-93	20,896	-0.45%	大賣/
2019/06/20	1	25.35	12	25.37	25.35	-11	20,493	-0.05%
2019/06/18	0	0.00	10	24.85	24.85	-10	20,559	-0.05%
2019/06/17	21	25.04	20	24.95	24.95	1	20,649	0.00%
2019/06/14	42	25.41	43	25.40	25.00	-1	20,766	0.00%
2019/06/13	72	25.34	0	0.00	25.35	72	20,360	0.35%
2019/06/12	80	25.08	21	25.20	25.20	59	20,296	0.29%
2019/06/11	62	24.84	68	24.87	24.90	-6	20,305	-0.03%
2019/06/10	42	24.23	9	24.27	24.35	33	20,085	0.16%
2019/06/06	3	23.50	52	23.45	23.40	-49	20,058	-0.24%
2019/06/05	15	23.85	6	23.93	23.45	9	20,117	0.04%
2019/06/04	52	23.50	0	0.00	23.50	52	20,139	0.26%
2019/06/03	0	0.00	2	23.15	23.35	-2	20,228	-0.01%
2019/05/31	5	23.15	6	23.22	23.15	-1	20,259	0.00%
2019/05/30	2	22.25	4	22.58	22.80	-2	20,363	-0.01%
2019/05/29	4	22.13	0	0.00	22.05	4	20,338	0.02%
2019/05/28	4	22.83	5	22.85	22.60	-1	20,280	0.00%
2019/05/27	3	22.60	2	22.95	23.15	1	20,272	0.00%
2019/05/24	3	23.30	0	0.00	23.00	3	20,291	0.01%
2019/05/23	2	23.30	0	0.00	23.70	2	20,268	0.01%
2019/05/22	0	0.00	5	23.73	23.55	-5	20,365	-0.02%
2019/05/21	5	23.11	0	0.00	23.20	5	20,493	0.02%
2019/05/20	0	0.00	20	23.50	23.50	-20	21,209	-0.09%
2019/05/17	81	24.09	22	23.79	23.75	59	21,337	0.28%
2019/05/16	4	24.06	96	24.59	23.65	-92	21,310	-0.43%
2019/05/15	1	24.00	4	23.90	23.95	-3	21,224	-0.01%
2019/05/14	0	0.00	8	22.97	23.50	-8	21,291	-0.04%
2019/05/13	4	23.08	10	23.50	23.10	-6	21,387	-0.03%
2019/05/10	91	24.00	2	23.90	24.00	89	21,375	0.42%
2019/05/09	4	24.38	31	24.71	24.35	-27	21,316	-0.13%
2019/05/08	12	24.70	5	24.69	25.00	7	21,224	0.03%
2019/05/06	10	24.78	16	25.20	24.50	-6	21,236	-0.03%
2019/05/03	15	25.80	30	25.70	25.75	-15	20,972	-0.07%
2019/05/02	0	0.00	1	25.75	25.70	-1	20,975	0.00%
2019/04/29	32	25.88	58	24.75	25.90	-26	20,870	-0.12%
2019/04/26	11	25.74	1	25.70	25.70	10	20,598	0.05%
2019/04/25	7	26.09	4	25.96	26.10	3	20,614	0.01%
2019/04/24	35	26.35	41	26.43	25.85	-6	20,653	-0.03%
2019/04/23	51	27.92	9	27.84	27.55	42	19,663	0.21%
2019/04/22	11	28.22	15	28.12	28.10	-4	19,327	-0.02%
2019/04/19	7	27.41	8	27.49	27.35	-1	18,894	-0.01%
2019/04/18	21	27.19	104	27.50	27.00	-83	18,667	-0.44%	大賣/
2019/04/17	94	27.68	24	27.89	27.50	70	18,384	0.38%
2019/04/16	122	28.40	33	28.40	28.05	89	17,818	0.50%	大買/
2019/04/15	59	27.45	29	27.46	27.35	30	17,098	0.18%
2019/04/12	107	27.53	40	27.75	27.55	67	16,723	0.40%	大買/
2019/04/11	4	26.75	27	26.88	26.80	-23	15,825	-0.15%
2019/04/10	13	26.63	15	26.98	26.90	-2	15,437	-0.01%
2019/04/09	16	26.49	125	26.50	26.45	-109	15,118	-0.72%	大賣/鉅額交易
2019/04/08	16	27.38	24	27.36	27.05	-8	14,820	-0.05%
2019/04/03	22	26.60	15	26.67	26.60	7	14,225	0.05%
2019/04/02	48	26.21	38	26.11	26.40	10	13,501	0.07%
2019/04/01	28	25.61	95	25.22	25.30	-67	12,231	-0.55%
2019/03/29	67	23.27	58	23.44	23.70	9	10,574	0.09%
2019/03/28	4	22.55	10	22.50	22.70	-6	10,037	-0.06%
2019/03/27	10	22.62	1	22.10	22.70	9	10,028	0.09%
2019/03/26	1	21.80	18	21.82	21.70	-17	10,195	-0.17%
2019/03/25	3	21.85	15	21.70	22.00	-12	10,179	-0.12%
2019/03/21	5	22.50	5	22.65	22.60	0	10,207	0.00%
2019/03/20	0	0.00	11	22.45	22.35	-11	10,283	-0.11%
2019/03/19	25	22.50	0	0.00	22.35	25	10,382	0.24%
2019/03/18	15	22.05	1	22.00	22.15	14	10,457	0.13%
2019/03/15	0	0.00	5	21.70	21.80	-5	10,411	-0.05%
2019/03/14	11	21.71	20	21.80	21.50	-9	10,552	-0.09%
2019/03/12	5	22.60	5	22.40	22.40	0	10,932	0.00%
2019/03/11	8	22.03	0	0.00	22.10	8	11,167	0.07%
2019/03/08	6	21.60	10	21.70	21.65	-4	11,761	-0.03%
2019/03/06	0	0.00	10	22.85	22.90	-10	12,051	-0.08%
2019/03/05	10	22.90	0	0.00	22.80	10	12,248	0.08%
2019/03/04	0	0.00	17	22.53	22.95	-17	12,222	-0.14%
2019/02/27	1	22.70	1	22.75	22.70	0	12,217	0.00%
2019/02/26	12	22.97	7	22.85	23.05	5	12,267	0.04%
2019/02/25	22	23.17	65	23.15	23.00	-43	12,418	-0.35%
2019/02/22	15	23.07	2	22.95	23.00	13	12,358	0.11%
2019/02/21	27	22.98	25	22.65	23.20	2	12,366	0.02%
2019/02/20	118	23.06	37	22.87	22.95	81	12,650	0.64%	大買/
2019/02/19	65	22.33	164	22.92	23.05	-99	12,561	-0.79%	大賣/
2019/02/18	28	21.92	1	21.80	21.90	27	11,968	0.23%
2019/02/15	7	21.51	10	21.48	21.55	-3	12,015	-0.02%
2019/02/14	3	21.72	13	22.01	21.50	-10	12,021	-0.08%
2019/02/13	10	21.60	13	21.65	21.70	-3	11,962	-0.03%
2019/02/12	6	21.20	17	21.56	21.60	-11	12,446	-0.09%
2019/02/11	2	20.88	3	21.15	21.20	-1	12,566	-0.01%
2019/01/30	1	20.90	6	20.80	20.60	-5	12,660	-0.04%
2019/01/28	1	21.00	0	0.00	20.85	1	13,415	0.01%
2019/01/25	5	20.76	5	20.76	20.70	0	13,626	0.00%
2019/01/21	0	0.00	4	20.76	20.70	-4	14,161	-0.03%
2019/01/17	0	0.00	5	21.00	20.30	-5	14,486	-0.03%
2019/01/16	1	20.60	16	20.50	20.60	-15	14,495	-0.10%
2019/01/15	18	20.08	12	20.19	20.20	6	14,360	0.04%
2019/01/11	1	19.85	0	0.00	19.90	1	14,692	0.01%
2019/01/09	1	19.90	16	19.94	19.90	-15	15,386	-0.10%
2019/01/07	0	0.00	1	19.70	19.90	-1	15,621	-0.01%
2019/01/04	42	19.11	94	19.20	19.20	-52	15,783	-0.33%
2019/01/03	1	20.10	4	19.90	19.80	-3	15,907	-0.02%
2019/01/02	1	19.80	0	0.00	19.85	1	16,019	0.01%
2018/12/28	5	19.95	1	20.00	19.80	4	16,284	0.02%
2018/12/27	11	20.35	0	0.00	20.20	11	16,852	0.07%
2018/12/26	0	0.00	1	20.30	19.90	-1	16,926	-0.01%
2018/12/25	2	20.10	0	0.00	20.15	2	17,065	0.01%
2018/12/20	0	0.00	84	20.55	20.60	-84	17,722	-0.47%
2018/12/19	12	21.52	3	21.75	21.30	9	17,714	0.05%
2018/12/18	1	20.80	0	0.00	21.05	1	17,683	0.01%
2018/12/14	12	21.49	11	21.59	21.50	1	17,781	0.01%
2018/12/13	26	21.94	25	21.94	21.95	1	17,820	0.01%
2018/12/12	0	0.00	2	21.50	21.60	-2	17,689	-0.01%
2018/12/11	71	21.50	11	21.35	21.10	60	17,662	0.34%
2018/12/10	4	20.68	1	20.80	20.65	3	17,651	0.02%
2018/12/07	9	20.85	22	20.98	21.20	-13	17,651	-0.07%
2018/12/06	68	20.53	15	20.72	20.35	53	17,640	0.30%
2018/12/05	15	21.76	0	0.00	21.80	15	17,458	0.09%
2018/12/04	126	22.59	17	22.32	22.40	109	17,852	0.61%	大買/鉅額交易
2018/12/03	25	21.57	68	21.78	22.30	-43	17,951	-0.24%
2018/11/30	1	20.65	11	20.53	20.40	-10	17,427	-0.06%
2018/11/29	1	20.25	24	20.55	20.00	-23	17,294	-0.13%
2018/11/28	27	20.01	12	20.20	20.35	15	17,213	0.09%
2018/11/27	2	19.20	22	19.63	19.85	-20	17,126	-0.12%
2018/11/26	1	19.35	23	19.20	19.20	-22	17,119	-0.13%
2018/11/23	14	19.12	3	19.08	19.05	11	17,118	0.06%
2018/11/22	11	19.81	97	20.08	19.45	-86	17,050	-0.50%
2018/11/21	12	19.45	25	19.40	19.55	-13	16,899	-0.08%
2018/11/20	82	19.62	1	19.60	19.65	81	16,952	0.48%
2018/11/19	63	20.41	43	20.29	20.10	20	17,034	0.12%
2018/11/16	12	19.44	5	19.90	19.20	7	16,955	0.04%
2018/11/15	1	19.55	28	19.45	19.55	-27	16,886	-0.16%
2018/11/14	42	19.20	19	19.14	19.10	23	16,986	0.14%
2018/11/13	21	17.86	42	18.37	18.70	-21	17,107	-0.12%
2018/11/12	3	18.35	16	18.55	18.60	-13	17,024	-0.08%
2018/11/09	46	18.28	7	18.40	18.30	39	16,951	0.23%
2018/11/08	2	19.33	8	19.30	19.00	-6	16,502	-0.04%
2018/11/07	5	18.85	1	18.95	18.85	4	16,287	0.02%
2018/11/06	50	19.15	2	19.10	18.75	48	16,284	0.29%
2018/11/05	29	20.31	19	20.52	19.90	10	15,950	0.06%
2018/11/02	12	21.15	24	21.07	21.30	-12	15,614	-0.08%
2018/11/01	5	19.82	26	20.25	20.30	-21	15,470	-0.14%
2018/10/31	1	20.05	26	19.79	19.80	-25	15,696	-0.16%
2018/10/30	18	19.37	16	19.30	19.15	2	15,858	0.01%
2018/10/29	1	18.70	18	18.90	18.95	-17	16,107	-0.11%
2018/10/26	0	0.00	9	18.77	18.35	-9	16,437	-0.05%
2018/10/25	20	18.29	16	18.42	18.25	4	16,927	0.02%
2018/10/24	1	19.75	7	20.04	19.75	-6	16,924	-0.04%
2018/10/23	11	20.29	10	20.50	20.10	1	16,963	0.01%
2018/10/22	2	20.65	3	20.75	20.80	-1	17,118	-0.01%
2018/10/19	5	20.10	5	20.40	20.45	0	17,055	0.00%
2018/10/18	14	20.91	19	21.03	20.95	-5	17,019	-0.03%
2018/10/17	25	20.70	13	21.43	20.35	12	16,837	0.07%
2018/10/16	15	21.06	16	21.47	21.20	-1	16,856	-0.01%
2018/10/15	0	0.00	11	20.58	20.75	-11	16,972	-0.06%
2018/10/12	15	19.81	19	19.75	20.10	-4	16,971	-0.02%
2018/10/11	36	19.36	13	19.38	19.35	23	17,020	0.14%
2018/10/09	1	22.10	22	21.75	21.50	-21	17,107	-0.12%
2018/10/08	25	21.74	15	21.45	21.65	10	17,213	0.06%
2018/10/05	103	21.61	68	21.61	21.40	35	17,064	0.21%	大買/
2018/10/04	14	23.47	3	23.65	23.45	11	16,604	0.07%
2018/10/03	13	24.12	2	23.80	23.70	11	16,650	0.07%
2018/10/02	7	24.34	3	24.45	24.50	4	16,732	0.02%
2018/10/01	15	24.18	0	0.00	24.40	15	16,847	0.09%
2018/09/28	8	24.21	0	0.00	24.10	8	16,892	0.05%
2018/09/27	69	25.08	9	25.00	24.65	60	16,787	0.36%
2018/09/26	0	0.00	2	24.55	24.55	-2	16,534	-0.01%
2018/09/25	17	25.14	27	24.84	24.70	-10	16,640	-0.06%
2018/09/21	0	0.00	22	23.88	24.10	-22	16,420	-0.13%
2018/09/20	11	23.39	0	0.00	23.25	11	16,399	0.07%
2018/09/19	49	24.14	114	24.15	23.65	-65	16,559	-0.39%	大賣/
2018/09/18	9	24.16	20	24.00	23.95	-11	16,537	-0.07%
2018/09/17	4	24.18	9	24.67	24.80	-5	16,679	-0.03%
2018/09/14	142	24.38	21	24.31	24.60	121	16,705	0.72%	大買/鉅額交易
2018/09/13	4	23.50	27	23.44	23.55	-23	16,891	-0.14%
2018/09/12	30	23.17	5	23.29	23.10	25	17,158	0.15%
2018/09/11	4	23.35	12	23.74	23.85	-8	17,449	-0.05%
2018/09/10	66	24.08	4	23.95	23.30	62	18,032	0.34%
2018/09/07	36	26.87	29	26.90	25.85	7	19,104	0.04%
2018/09/06	14	28.06	12	28.19	28.00	2	21,158	0.01%
2018/09/05	5	28.13	3	28.20	27.85	2	22,206	0.01%
2018/09/04	53	27.94	11	28.16	27.90	42	22,719	0.18%
2018/09/03	34	28.82	35	28.61	28.55	-1	22,715	0.00%
2018/08/31	1	29.25	24	29.12	29.40	-23	22,722	-0.10%
2018/08/30	16	29.08	0	0.00	29.10	16	22,854	0.07%
2018/08/29	3	29.25	100	29.15	29.10	-97	22,947	-0.42%
2018/08/28	15	29.18	17	29.40	28.90	-2	23,098	-0.01%
2018/08/27	124	29.04	8	29.19	29.25	116	23,249	0.50%	大買/鉅額交易
2018/08/24	9	28.68	29	28.51	28.80	-20	23,183	-0.09%
2018/08/23	7	28.79	39	28.82	28.95	-32	23,073	-0.14%
2018/08/22	20	27.75	12	27.70	27.60	8	22,828	0.04%
2018/08/21	26	27.02	23	27.28	27.20	3	22,932	0.01%
2018/08/20	48	28.11	0	0.00	27.40	48	23,086	0.21%
2018/08/17	2	29.10	2	29.73	29.00	0	22,995	0.00%
2018/08/16	20	29.03	10	29.06	29.05	10	23,348	0.04%
2018/08/15	41	29.74	40	29.35	29.35	1	23,421	0.00%
2018/08/14	9	30.00	8	30.20	30.50	1	23,514	0.00%
2018/08/13	3	30.80	21	29.85	29.85	-18	23,716	-0.08%
2018/08/10	7	31.48	0	0.00	31.10	7	23,821	0.03%
2018/08/09	2	31.35	10	31.38	31.50	-8	23,939	-0.03%
2018/08/08	3	31.80	15	32.00	31.90	-12	24,118	-0.05%
2018/08/07	21	32.15	15	32.67	32.00	6	24,418	0.02%
2018/08/06	6	33.00	11	32.93	33.00	-5	24,297	-0.02%
2018/08/03	35	32.30	30	32.17	32.00	5	24,510	0.02%
2018/08/02	20	32.24	23	32.34	32.20	-3	24,651	-0.01%
2018/08/01	53	31.81	58	31.82	32.20	-5	25,327	-0.02%
2018/07/31	13	30.73	25	30.85	30.40	-12	25,290	-0.05%
2018/07/30	8	30.59	0	0.00	30.40	8	25,140	0.03%
2018/07/27	7	30.75	33	30.91	30.90	-26	25,161	-0.10%
2018/07/26	3	30.15	18	30.19	30.25	-15	25,300	-0.06%
2018/07/25	16	29.72	22	29.63	30.00	-6	25,565	-0.02%
2018/07/24	17	29.29	17	29.25	29.35	0	25,400	0.00%
2018/07/23	16	29.25	14	29.23	29.05	2	25,313	0.01%
2018/07/20	32	30.46	19	30.64	30.25	13	25,076	0.05%
2018/07/19	2	29.90	1	30.00	29.95	1	24,901	0.00%
2018/07/18	5	29.77	19	29.86	30.10	-14	24,931	-0.06%
2018/07/17	30	29.49	3	29.45	29.10	27	24,825	0.11%
2018/07/16	63	30.19	2	30.43	30.00	61	24,839	0.25%
2018/07/13	3	31.08	3	31.17	31.00	0	24,691	0.00%
2018/07/12	9	30.69	13	30.98	31.00	-4	24,774	-0.02%
2018/07/11	11	30.62	9	30.73	30.75	2	24,952	0.01%
2018/07/10	59	30.58	58	30.38	30.35	1	25,171	0.00%
2018/07/09	12	30.67	11	30.90	31.15	1	26,232	0.00%
2018/07/06	18	30.89	25	30.91	30.80	-7	26,899	-0.03%
2018/07/05	20	31.25	1	31.60	30.65	19	26,945	0.07%
2018/07/04	25	31.85	16	31.83	31.95	9	26,993	0.03%
2018/07/03	32	33.16	42	33.08	32.50	-10	27,117	-0.04%
2018/07/02	7	32.48	15	32.53	32.55	-8	26,962	-0.03%
2018/06/29	2	32.10	4	32.28	32.35	-2	27,093	-0.01%
2018/06/28	22	31.98	48	32.04	31.65	-26	27,009	-0.10%
2018/06/27	14	32.43	45	32.77	32.30	-31	26,950	-0.12%
2018/06/26	22	32.12	10	32.47	32.55	12	26,929	0.04%
2018/06/25	13	32.98	7	33.15	33.00	6	26,886	0.02%
2018/06/22	63	33.64	8	33.74	33.15	55	26,980	0.20%
2018/06/21	27	35.36	4	35.39	34.60	23	26,896	0.09%
2018/06/20	38	34.95	17	35.12	35.60	21	26,861	0.08%
2018/06/19	65	36.02	14	36.07	34.90	51	26,765	0.19%
2018/06/15	98	38.52	48	38.07	37.70	50	26,255	0.19%
2018/06/14	64	37.78	78	38.25	38.90	-14	24,915	-0.06%
2018/06/13	66	34.80	72	35.04	35.40	-6	22,937	-0.03%
2018/06/12	13	33.95	11	34.24	33.80	2	22,031	0.01%
2018/06/11	31	32.85	4	32.93	32.75	27	21,673	0.12%
2018/06/08	11	33.85	17	33.59	33.40	-6	21,921	-0.03%
2018/06/07	9	33.82	12	34.35	33.65	-3	22,377	-0.01%
2018/06/06	1	34.75	16	34.80	34.55	-15	22,251	-0.07%
2018/06/05	11	34.53	2	34.78	34.15	9	22,400	0.04%
2018/06/04	7	34.74	17	34.59	34.90	-10	22,455	-0.04%
2018/06/01	24	33.71	0	0.00	33.70	24	22,512	0.11%
2018/05/31	6	33.93	3	33.63	33.60	3	22,802	0.01%
2018/05/30	9	33.79	1	33.75	33.55	8	23,288	0.03%
2018/05/29	4	35.14	26	34.83	34.50	-22	23,391	-0.09%
2018/05/28	19	34.88	16	35.13	34.95	3	23,570	0.01%
2018/05/25	17	34.36	3	34.22	34.20	14	23,415	0.06%
2018/05/24	29	34.12	43	33.97	34.45	-14	23,628	-0.06%
2018/05/23	9	33.55	17	33.55	33.15	-8	23,605	-0.03%
2018/05/22	5	33.62	20	33.51	33.40	-15	23,453	-0.06%
2018/05/21	49	33.39	30	33.48	33.80	19	23,377	0.08%
2018/05/18	12	33.05	9	33.17	32.70	3	23,167	0.01%
2018/05/17	5	33.17	0	0.00	33.30	5	23,090	0.02%
2018/05/16	19	33.39	6	33.18	33.10	13	23,046	0.06%
2018/05/15	23	34.38	17	34.67	33.80	6	22,957	0.03%
2018/05/14	22	34.66	5	34.80	34.15	17	23,036	0.07%
2018/05/11	24	34.66	39	34.31	34.10	-15	23,132	-0.06%
2018/05/10	7	34.07	21	33.98	33.80	-14	22,666	-0.06%
2018/05/09	34	33.47	70	33.80	33.20	-36	22,350	-0.16%
2018/05/08	19	32.28	74	32.52	32.80	-55	21,464	-0.26%
2018/05/07	38	30.88	88	31.12	30.95	-50	21,176	-0.24%
2018/05/04	115	31.84	33	31.56	30.95	82	21,506	0.38%	大買/
2018/05/03	11	31.62	35	31.91	31.75	-24	22,074	-0.11%
2018/05/02	26	31.02	70	31.12	31.35	-44	21,805	-0.20%
2018/04/30	18	29.68	6	29.77	29.75	12	21,501	0.06%
2018/04/27	8	29.36	15	29.50	29.30	-7	21,559	-0.03%
2018/04/26	22	29.60	68	29.06	29.00	-46	21,626	-0.21%
2018/04/25	0	0.00	24	30.19	30.10	-24	21,588	-0.11%
2018/04/24	20	30.18	23	30.00	30.00	-3	21,592	-0.01%
2018/04/23	30	31.18	5	31.19	31.00	25	21,465	0.12%
2018/04/20	32	32.28	57	32.48	32.10	-25	21,387	-0.12%
2018/04/19	16	31.91	1	31.85	31.70	15	21,201	0.07%
2018/04/18	20	31.95	11	32.11	31.70	9	21,291	0.04%
2018/04/17	59	31.99	10	31.86	31.45	49	21,209	0.23%
2018/04/16	26	32.93	21	32.86	32.65	5	21,189	0.02%
2018/04/13	125	32.95	66	33.14	33.05	59	21,166	0.28%	大買/
2018/04/12	29	30.34	136	30.57	31.35	-107	20,249	-0.53%	大賣/鉅額交易
2018/04/11	25	28.99	0	0.00	28.50	25	19,771	0.13%
2018/04/10	33	29.41	26	29.50	29.40	7	19,800	0.04%
2018/04/09	29	29.42	15	29.13	29.00	14	19,934	0.07%
2018/04/03	13	30.01	3	30.15	30.20	10	19,923	0.05%
2018/04/02	26	30.83	32.4	30.61	30.45	-6.4	20,214	-0.03%
2018/03/31	6	29.50	19	29.89	30.05	-13	20,072	-0.06%
2018/03/30	34	30.00	8	30.32	29.50	26	20,210	0.13%
2018/03/29	8	29.95	3	30.25	30.00	5	20,387	0.02%
2018/03/28	27	30.25	1	30.10	29.90	26	20,561	0.13%
2018/03/27	6	31.08	13	31.14	30.95	-7	20,417	-0.03%
2018/03/26	9	30.08	15	30.41	30.65	-6	20,355	-0.03%
2018/03/23	32	30.78	15	30.86	30.50	17	20,233	0.08%
2018/03/22	16	31.74	23	31.86	32.00	-7	19,980	-0.04%
2018/03/21	22	31.64	25	31.49	31.55	-3	19,663	-0.02%
2018/03/20	22	30.61	18	30.70	30.60	4	19,418	0.02%
2018/03/19	48	31.32	3	31.42	31.10	45	19,183	0.23%
2018/03/16	25	32.53	13	32.70	32.15	12	18,762	0.06%
2018/03/15	72	32.79	10	32.80	32.60	62	18,777	0.33%
2018/03/14	41	33.32	9	33.61	33.20	32	18,836	0.17%
2018/03/13	34	33.08	13	33.03	32.95	21	18,651	0.11%
2018/03/12	6	32.40	11	32.46	32.25	-5	18,307	-0.03%
2018/03/09	11	32.13	6	32.73	31.90	5	18,457	0.03%
2018/03/08	4	32.08	27	32.28	32.25	-23	18,686	-0.12%
2018/03/07	18	32.43	20	32.78	31.85	-2	18,602	-0.01%
2018/03/06	19	33.09	10	33.19	32.80	9	18,614	0.05%
2018/03/05	23	33.76	8	34.19	33.10	15	18,739	0.08%
2018/03/02	11	33.96	28	34.30	34.70	-17	18,481	-0.09%
2018/03/01	16	34.01	16	34.62	33.85	0	18,503	0.00%
2018/02/27	27	34.61	4	35.45	34.00	23	18,561	0.12%
2018/02/26	40	35.16	1	35.25	34.80	39	19,253	0.20%
2018/02/23	11	35.36	58	34.58	35.85	-47	19,068	-0.25%
2018/02/22	17	33.28	0	0.00	33.30	17	19,016	0.09%
2018/02/21	7	33.96	18	34.09	33.80	-11	19,254	-0.06%
2018/02/12	12	33.40	17	33.65	33.05	-5	19,375	-0.03%
2018/02/09	22	32.60	23	32.87	33.35	-1	19,537	-0.01%
2018/02/08	10	34.25	6	34.43	34.30	4	19,637	0.02%
2018/02/07	12	35.36	10	35.65	34.95	2	19,961	0.01%
2018/02/06	48	35.55	33	34.88	34.65	15	20,642	0.07%
2018/02/05	9	36.30	52	36.51	37.20	-43	20,457	-0.21%
2018/02/02	14	36.18	38	36.16	35.85	-24	20,599	-0.12%
2018/02/01	51	35.95	14	35.90	35.65	37	21,815	0.17%
2018/01/31	17	35.96	25	36.05	36.20	-8	22,319	-0.04%
2018/01/30	56	37.13	65	36.95	37.15	-9	22,530	-0.04%
2018/01/29	40	36.13	49	36.20	36.45	-9	23,005	-0.04%
2018/01/26	69	36.18	63	36.69	34.90	6	23,509	0.03%
2018/01/25	20	38.50	18	38.21	38.00	2	22,966	0.01%
2018/01/24	5	38.09	4	38.16	38.25	1	23,424	0.00%
2018/01/23	6	38.75	2	38.55	38.50	4	23,505	0.02%
2018/01/22	38	38.89	60	38.86	39.15	-22	23,584	-0.09%
2018/01/19	31	38.36	13	38.56	38.75	18	23,547	0.08%
2018/01/18	22	38.72	0	0.00	38.30	22	23,471	0.09%
2018/01/17	3	38.73	9	38.88	38.70	-6	23,421	-0.03%
2018/01/16	25	38.59	30	39.09	39.20	-5	23,463	-0.02%
2018/01/15	14	38.92	6	38.88	38.90	8	23,448	0.03%
2018/01/12	10	39.39	47	39.18	39.60	-37	23,531	-0.16%
2018/01/11	10	38.05	14	38.52	38.20	-4	23,511	-0.02%
2018/01/10	37	38.31	11	38.37	38.00	26	23,773	0.11%
2018/01/09	38	39.66	38	39.71	39.65	0	23,536	0.00%
2018/01/08	103	41.84	75	42.06	41.80	28	23,289	0.12%	大買/
2018/01/05	63	40.77	72	41.07	40.80	-9	22,986	-0.04%
2018/01/04	7	40.01	51	39.92	40.00	-44	22,763	-0.19%
2018/01/03	56	39.45	15	39.83	39.00	41	22,867	0.18%
2018/01/02	77	39.83	115	39.66	40.00	-38	22,745	-0.17%	大賣/