華通 (2313)-第一金-路竹券商分點個股進出

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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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	18.3	62.77	7	62.77	63.00	11.3	18,296	0.06%
2024/11/21	15	61.90	0	0.00	61.50	15	18,395	0.08%
2024/11/20	19	61.59	0	0.00	61.20	19	18,367	0.10%
2024/11/19	1	62.10	0	0.00	62.60	1	18,415	0.01%
2024/11/18	1	61.90	1	61.90	61.90	0	18,591	0.00%
2024/11/14	7	62.29	0.1	62.00	62.10	7	19,172	0.04%
2024/11/13	1	63.20	2	63.10	62.80	-1	19,151	-0.01%
2024/11/12	9.1	63.12	4.3	62.80	62.70	4.8	19,217	0.03%
2024/11/11	7	65.11	1	65.40	64.70	6	19,225	0.03%
2024/11/08	15.1	65.91	17.1	65.54	65.10	-2	19,144	-0.01%
2024/11/07	4.4	66.53	39.1	66.53	67.80	-34.8	19,007	-0.18%
2024/11/06	6	62.83	5	62.90	62.90	1	18,613	0.01%
2024/11/05	2.1	62.61	0	0.00	62.60	2.1	18,950	0.01%
2024/11/04	1.1	62.47	3	62.20	62.00	-1.9	19,341	-0.01%
2024/11/01	22	62.93	2	62.70	63.10	20	19,660	0.10%
2024/10/30	3	62.00	0.5	62.08	61.90	2.6	19,823	0.01%
2024/10/29	14	63.28	0	0.00	63.20	14	19,922	0.07%
2024/10/28	0.1	64.60	4	64.60	64.70	-3.9	20,094	-0.02%
2024/10/25	0	0.00	3	64.37	64.40	-3	20,129	-0.01%
2024/10/24	11	64.90	4	65.20	64.60	7	20,262	0.03%
2024/10/23	10.1	66.02	10	66.10	66.00	0.1	20,214	0.00%
2024/10/22	19	66.54	23	66.38	66.50	-4	20,141	-0.02%
2024/10/21	14	64.61	22	64.79	65.40	-8	19,909	-0.04%
2024/10/18	11	63.18	1	62.10	62.10	10	19,777	0.05%
2024/10/17	2	63.80	3.2	64.69	64.50	-1.2	19,939	-0.01%
2024/10/16	8.5	64.24	1	64.50	63.00	7.5	20,076	0.04%
2024/10/15	9.2	64.13	3	64.00	64.20	6.2	20,076	0.03%
2024/10/14	18	63.28	6	63.28	63.40	12	20,148	0.06%
2024/10/09	14.2	63.46	1	63.00	62.50	13.2	21,476	0.06%
2024/10/08	6	64.17	1	64.30	64.30	5	21,618	0.02%
2024/10/07	40.3	65.38	31.8	66.03	65.40	8.6	22,214	0.04%
2024/10/04	3	67.46	7	67.24	67.10	-4	23,261	-0.02%
2024/10/01	2.3	68.61	5	68.16	68.40	-2.7	23,514	-0.01%
2024/09/30	15.7	68.72	3.2	68.95	68.30	12.5	24,195	0.05%
2024/09/27	14.3	70.44	120	70.12	70.10	-105.7	24,335	-0.43%	大賣/鉅額交易
2024/09/26	8	70.85	3	70.67	70.50	5	24,705	0.02%
2024/09/25	36	70.86	16	71.07	70.80	20	25,537	0.08%
2024/09/24	3.2	70.36	2	70.20	70.20	1.2	25,943	0.00%
2024/09/23	5	70.90	6	70.78	70.70	-1	26,537	0.00%
2024/09/20	10	71.07	6	71.90	70.60	4	26,643	0.02%
2024/09/19	5	70.48	4	70.80	71.00	1	26,652	0.00%
2024/09/18	39.5	71.02	9	70.54	70.30	30.5	26,822	0.11%
2024/09/16	5.4	72.35	7	72.87	73.20	-1.7	26,801	-0.01%
2024/09/13	22.4	72.54	6	72.90	72.40	16.4	27,406	0.06%
2024/09/12	23.2	72.10	12	72.13	72.60	11.2	27,810	0.04%
2024/09/11	1.2	70.93	0	0.00	70.60	1.2	27,682	0.00%
2024/09/10	34.2	71.49	27	70.24	70.00	7.2	27,725	0.03%
2024/09/09	10	72.37	8	72.90	73.00	2	27,419	0.01%
2024/09/06	23.1	73.87	7	73.16	72.80	16.1	27,387	0.06%
2024/09/05	17.2	73.37	3	73.27	73.10	14.2	27,402	0.05%
2024/09/04	39.6	74.51	12	74.65	73.10	27.6	27,291	0.10%
2024/09/03	30.3	78.95	9	79.24	77.70	21.3	27,743	0.08%
2024/09/02	17	80.10	9	79.94	78.60	8	27,461	0.03%
2024/08/30	32	83.38	33.3	83.42	82.00	-1.3	27,057	0.00%
2024/08/29	15.8	80.29	53.1	80.81	82.70	-37.3	26,181	-0.14%
2024/08/28	33	78.79	49.2	78.85	78.30	-16.2	25,373	-0.06%
2024/08/27	2	75.00	4	75.45	75.60	-2	24,684	-0.01%
2024/08/26	14	75.96	7	75.56	75.00	7	24,884	0.03%
2024/08/23	3	74.93	23	74.13	76.30	-20	24,807	-0.08%
2024/08/22	4	74.15	9	74.28	73.90	-5	24,822	-0.02%
2024/08/21	19.7	74.53	7	74.19	73.70	12.7	25,007	0.05%
2024/08/20	30	75.64	11	75.75	75.20	19	25,164	0.08%
2024/08/19	27.1	75.06	7	74.86	74.70	20.1	25,492	0.08%
2024/08/16	13	74.83	44.2	74.18	75.40	-31.2	25,623	-0.12%
2024/08/15	3.1	70.93	10	71.08	70.70	-6.9	25,831	-0.03%
2024/08/14	10	71.94	13	72.05	71.60	-3	26,105	-0.01%
2024/08/13	11	72.11	14.1	72.09	72.10	-3.1	26,242	-0.01%
2024/08/12	18.2	70.84	2	71.45	70.60	16.2	26,848	0.06%
2024/08/09	16	71.64	8.2	71.05	70.50	7.8	26,983	0.03%
2024/08/08	14.1	68.95	1	68.20	69.00	13.1	26,803	0.05%
2024/08/07	11.1	68.73	15	69.67	70.00	-3.9	26,945	-0.01%
2024/08/06	47.2	65.90	3	62.57	65.10	44.2	27,564	0.16%
2024/08/05	15.1	66.47	12	67.44	66.40	3.1	27,358	0.01%
2024/08/02	15.1	74.98	12	73.90	73.70	3.1	27,104	0.01%
2024/08/01	16.2	77.51	11	78.33	78.20	5.2	27,074	0.02%
2024/07/31	13	78.87	4	77.78	77.70	9	26,934	0.03%
2024/07/30	3	76.67	13	76.32	77.90	-10	26,925	-0.04%
2024/07/29	6	78.10	6	77.60	76.90	0	26,909	0.00%
2024/07/26	1.1	79.60	6	78.87	80.00	-4.9	26,823	-0.02%
2024/07/23	8	80.69	21	80.48	80.50	-13	26,839	-0.05%
2024/07/22	46	78.86	16	78.77	79.00	30	27,030	0.11%
2024/07/19	6.2	80.99	13	80.62	80.40	-6.9	26,950	-0.03%
2024/07/18	53.3	82.60	13.1	83.24	82.90	40.2	26,873	0.15%
2024/07/17	21	85.61	13	84.91	86.20	8	26,564	0.03%
2024/07/16	34	85.80	10	85.29	85.30	24	26,468	0.09%
2024/07/15	17	85.21	3	86.50	85.70	14	26,492	0.05%
2024/07/12	27.2	87.76	8	88.09	86.90	19.2	26,310	0.07%
2024/07/11	49	89.88	54.6	90.64	90.30	-5.6	25,932	-0.02%
2024/07/10	29	86.06	25.7	86.77	86.00	3.4	25,159	0.01%
2024/07/09	29.3	85.85	16.1	85.72	86.10	13.2	25,000	0.05%
2024/07/08	56.3	85.65	81.3	85.41	86.30	-25	24,491	-0.10%
2024/07/05	14	81.73	6	82.00	81.90	8	23,316	0.03%
2024/07/04	8.1	81.58	37.3	81.46	82.30	-29.3	23,187	-0.13%
2024/07/03	4	78.58	14	79.14	79.50	-10	22,833	-0.04%
2024/07/02	7	76.93	21	76.71	78.10	-14	23,082	-0.06%
2024/07/01	94.2	77.13	45	77.97	76.30	49.2	22,645	0.22%
2024/06/28	24	81.45	12.3	81.68	81.40	11.7	21,800	0.05%
2024/06/27	31	81.15	67.2	81.34	81.40	-36.1	21,449	-0.17%
2024/06/26	12	78.82	33.1	79.01	79.40	-21.1	20,945	-0.10%
2024/06/25	5	77.04	4	76.93	77.70	1	20,838	0.00%
2024/06/24	7	78.16	10	78.56	78.20	-3	20,883	-0.01%
2024/06/21	25.2	78.32	5	78.10	77.60	20.2	21,016	0.10%
2024/06/20	50.1	78.53	55.2	78.10	78.40	-5	20,824	-0.02%
2024/06/19	4.2	75.30	8.1	75.40	74.80	-4	20,361	-0.02%
2024/06/18	11	72.27	9	72.80	73.50	2	20,169	0.01%
2024/06/17	8	71.83	4	72.43	71.60	4	20,402	0.02%
2024/06/14	2	71.10	3	71.50	71.80	-1	20,571	0.00%
2024/06/13	1	71.90	0	0.00	72.00	1	20,907	0.00%
2024/06/12	8	72.69	3.2	72.40	72.60	4.8	21,068	0.02%
2024/06/11	2	71.10	0	0.00	71.00	2	21,131	0.01%
2024/06/07	12.2	72.25	17	72.95	71.30	-4.8	21,701	-0.02%
2024/06/06	2	71.15	7	71.24	71.00	-5	22,357	-0.02%
2024/06/05	8.1	70.72	3	70.53	70.50	5.1	23,760	0.02%
2024/06/04	9.1	71.33	2	72.45	71.20	7.1	24,313	0.03%
2024/06/03	17	71.93	0	0.00	71.90	17	25,181	0.07%
2024/05/31	6	73.60	8	73.68	73.20	-2	25,482	-0.01%
2024/05/30	14.2	72.82	33.5	72.80	72.90	-19.4	25,724	-0.08%
2024/05/29	4	75.15	4	76.00	75.00	0	26,301	0.00%
2024/05/28	17	75.79	9	75.46	74.80	8	26,758	0.03%
2024/05/27	2	76.35	7	76.80	76.30	-5	26,944	-0.02%
2024/05/24	10.1	76.42	19	76.37	76.10	-8.9	27,412	-0.03%
2024/05/23	36	79.94	29	80.00	78.20	7	27,572	0.03%
2024/05/22	14.5	79.78	7	79.80	79.60	7.5	29,136	0.03%
2024/05/21	19	80.32	47.2	80.18	79.80	-28.2	30,395	-0.09%
2024/05/20	0	0.00	6.4	77.99	77.70	-6.4	29,956	-0.02%
2024/05/17	4	75.90	3	76.00	76.00	1	29,938	0.00%
2024/05/16	15	75.04	21.6	75.47	76.30	-6.6	29,861	-0.02%
2024/05/15	5.5	71.71	5	71.76	71.10	0.5	29,332	0.00%
2024/05/14	5.4	71.20	1	71.30	71.20	4.4	29,484	0.01%
2024/05/13	10	70.89	7	71.03	71.00	3	29,761	0.01%
2024/05/10	40.5	72.51	19.1	72.07	72.50	21.4	29,802	0.07%
2024/05/09	2	78.95	11	80.00	78.80	-9	28,883	-0.03%
2024/05/08	0	0.00	2	78.40	78.80	-2	28,829	-0.01%
2024/05/07	3	77.77	2	78.05	78.30	1	28,909	0.00%
2024/05/06	9	77.61	5	78.54	77.00	4	28,872	0.01%
2024/05/03	2.2	79.14	21	79.84	78.00	-18.9	28,843	-0.07%
2024/05/02	7	76.74	5	77.38	77.90	2	28,921	0.01%
2024/04/30	5	78.42	7	78.14	77.20	-2	29,353	-0.01%
2024/04/29	6	77.72	6.1	77.69	77.80	-0.1	29,672	0.00%
2024/04/26	9	77.74	6	77.70	77.60	3	29,786	0.01%
2024/04/25	6	74.92	6	75.28	75.00	0	29,631	0.00%
2024/04/24	4	74.30	2	74.25	74.30	2	29,751	0.01%
2024/04/23	4.3	73.67	2	73.55	72.90	2.3	29,834	0.01%
2024/04/22	8	75.09	2	75.70	73.80	6	29,948	0.02%
2024/04/19	6.1	75.84	3	75.97	76.10	3.1	29,858	0.01%
2024/04/18	1.1	78.00	4	78.28	77.50	-3	29,762	-0.01%
2024/04/17	7.2	77.37	17	77.77	78.00	-9.8	29,828	-0.03%
2024/04/16	12	77.26	1	78.29	76.60	11	29,938	0.04%
2024/04/15	9	80.02	4	80.15	79.70	5	29,832	0.02%
2024/04/12	7	81.59	9	81.83	81.90	-2	29,842	-0.01%
2024/04/11	17	80.88	3	80.80	80.20	14	29,737	0.05%
2024/04/10	5	81.90	8	82.66	81.80	-3	29,707	-0.01%
2024/04/09	27	81.85	10	82.12	81.40	17	29,710	0.06%
2024/04/08	12	83.22	36	83.94	83.50	-24	29,554	-0.08%
2024/04/03	1.2	80.03	1	79.70	79.60	0.2	29,085	0.00%
2024/04/02	4.5	80.23	8	80.61	80.20	-3.5	29,292	-0.01%
2024/04/01	7.1	80.32	7	80.73	79.20	0.1	29,279	0.00%
2024/03/29	8	79.69	8.2	80.41	80.40	-0.2	29,170	0.00%
2024/03/28	5	78.50	7.2	79.12	78.20	-2.2	29,054	-0.01%
2024/03/27	9	77.59	2	78.25	77.70	7	29,268	0.02%
2024/03/26	7.3	76.48	7	77.41	75.90	0.3	29,380	0.00%
2024/03/25	3	79.63	2	80.50	80.00	1	29,320	0.00%
2024/03/22	5.1	78.70	7	79.51	79.50	-2	29,473	-0.01%
2024/03/21	8	79.73	11	79.78	79.40	-3	29,535	-0.01%
2024/03/20	31.2	79.44	46	81.78	78.40	-14.9	29,906	-0.05%
2024/03/19	49	81.25	2	82.00	81.00	47	31,496	0.15%
2024/03/18	17	80.56	40	80.73	82.10	-23	32,411	-0.07%
2024/03/15	7	79.09	14.2	78.78	77.70	-7.2	32,922	-0.02%
2024/03/14	16	79.13	3	79.57	78.70	13	32,926	0.04%
2024/03/13	18	81.42	14	82.33	81.20	4	32,844	0.01%
2024/03/12	79	83.74	52.1	84.12	82.40	27	32,839	0.08%
2024/03/11	32	79.33	57	80.37	82.00	-25	31,964	-0.08%
2024/03/08	7.2	76.22	34	77.09	75.60	-26.8	30,884	-0.09%
2024/03/07	23	78.23	29	78.78	76.20	-6	31,035	-0.02%
2024/03/06	3	77.50	15.1	77.72	77.60	-12.1	30,914	-0.04%
2024/03/05	5	77.38	5	77.46	76.40	0	31,431	0.00%
2024/03/04	26	77.90	29.5	76.84	77.00	-3.5	32,972	-0.01%
2024/03/01	23.7	73.90	9	74.68	74.30	14.7	34,387	0.04%
2024/02/29	8	75.59	2	75.50	76.10	6	35,913	0.02%
2024/02/27	37	75.36	11	76.00	75.40	26	37,024	0.07%
2024/02/26	26	77.75	14	77.84	77.20	12	37,017	0.03%
2024/02/23	53.1	79.30	43	79.04	78.40	10	37,294	0.03%
2024/02/22	47	77.03	62.7	78.10	80.10	-15.7	37,042	-0.04%
2024/02/21	3	72.10	8	72.41	72.90	-5	36,963	-0.01%
2024/02/20	7	72.83	19	72.71	72.70	-12	37,178	-0.03%
2024/02/19	10	71.50	14	71.70	71.00	-4	37,102	-0.01%
2024/02/16	4	72.30	2	71.85	72.00	2	37,364	0.01%
2024/02/15	7	70.93	2	72.00	71.00	5	37,615	0.01%
2024/02/05	11	71.59	16	71.75	71.60	-5	38,983	-0.01%
2024/02/02	15	70.79	18	70.75	70.20	-3	40,232	-0.01%
2024/02/01	1	69.90	16.3	69.15	70.00	-15.3	40,191	-0.04%
2024/01/31	2	69.50	0	0.00	69.50	2	40,454	0.00%
2024/01/30	2	71.10	7	71.71	70.50	-5	40,550	-0.01%
2024/01/29	10	70.75	3	71.00	71.00	7	40,656	0.02%
2024/01/26	12	69.10	4	69.69	69.00	8	40,985	0.02%
2024/01/25	23	70.70	22	70.24	69.80	1	41,188	0.00%
2024/01/24	30	70.73	15	71.11	70.40	15	40,982	0.04%
2024/01/23	6	69.25	24.5	69.26	69.70	-18.5	40,968	-0.05%
2024/01/22	9.5	67.59	0	0.00	66.90	9.5	40,683	0.02%
2024/01/19	11	67.39	6	66.78	67.40	5	40,499	0.01%
2024/01/18	7.5	66.47	6	65.87	65.50	1.5	40,505	0.00%
2024/01/17	3	68.23	2	67.50	68.00	1	40,429	0.00%
2024/01/16	4	68.18	4	69.08	69.50	0	40,321	0.00%
2024/01/15	1	67.90	5	67.56	67.90	-4	40,266	-0.01%
2024/01/12	7	66.59	5	66.69	66.40	2	40,339	0.00%
2024/01/11	2.5	67.50	3	67.37	67.30	-0.5	40,304	0.00%
2024/01/10	2.5	67.40	9	67.41	68.00	-6.5	40,527	-0.02%
2024/01/09	2.5	69.06	4	69.38	67.90	-1.5	41,032	0.00%
2024/01/08	6.7	68.30	7	68.39	69.00	-0.3	41,031	0.00%
2024/01/05	6	68.85	2	69.10	69.20	4	41,117	0.01%
2024/01/04	7	69.07	2	69.90	69.00	5	41,422	0.01%
2024/01/03	3.1	68.88	8	68.65	69.00	-4.9	41,492	-0.01%
2024/01/02	10.5	69.74	0.1	69.70	69.20	10.4	41,369	0.03%
2023/12/29	9.5	70.45	13	70.55	70.70	-3.5	41,584	-0.01%
2023/12/28	14	71.56	6	72.82	70.80	8	41,629	0.02%
2023/12/27	6	72.57	7	72.37	72.80	-1	41,882	0.00%
2023/12/26	0	0.00	8	72.13	72.50	-8	42,037	-0.02%
2023/12/25	9	72.37	8	73.48	71.50	1	42,320	0.00%
2023/12/22	31	73.17	85	73.05	72.10	-54	42,424	-0.13%
2023/12/21	75	73.28	10	72.99	73.30	65	42,481	0.15%
2023/12/20	5.3	71.76	34	71.66	72.00	-28.8	42,524	-0.07%
2023/12/19	7.6	70.83	6	70.93	70.90	1.6	42,868	0.00%
2023/12/18	12	72.51	10	72.48	71.60	2	43,549	0.00%
2023/12/15	8.2	73.78	12	73.31	72.90	-3.8	44,545	-0.01%
2023/12/14	53.1	75.52	54	75.46	74.50	-0.9	46,545	0.00%
2023/12/13	18.1	73.56	30.2	73.28	74.40	-12.2	46,806	-0.03%
2023/12/12	33	71.24	26	71.39	70.90	7	47,561	0.01%
2023/12/11	12	69.41	20.2	69.37	69.00	-8.2	47,292	-0.02%
2023/12/08	9	69.54	13.5	69.92	69.00	-4.5	47,602	-0.01%
2023/12/07	26.4	69.83	15.1	70.63	69.20	11.3	48,515	0.02%
2023/12/06	24	71.90	123	72.15	71.10	-99	48,288	-0.21%	大賣/
2023/12/05	94.1	71.84	6	71.73	71.90	88.1	48,248	0.18%
2023/12/04	19	73.85	17.1	73.75	72.90	2	48,965	0.00%
2023/12/01	22.1	72.14	15	72.22	72.10	7.1	50,497	0.01%
2023/11/30	33.1	73.39	16	73.16	73.30	17.1	49,705	0.03%
2023/11/29	81.1	74.74	66	74.26	74.80	15.1	48,693	0.03%
2023/11/28	31.5	72.42	75	72.75	74.20	-43.5	46,827	-0.09%
2023/11/27	25.5	69.31	38	70.09	69.70	-12.5	44,777	-0.03%
2023/11/24	52	66.24	63	66.79	67.60	-11	42,790	-0.03%
2023/11/22	15	64.69	14.1	64.52	64.70	0.9	40,597	0.00%
2023/11/21	35	65.03	33	65.74	64.50	2	39,860	0.00%
2023/11/20	51.1	62.41	42	61.54	63.00	9.1	38,050	0.02%
2023/11/17	13	57.92	23.1	58.85	59.00	-10.1	36,572	-0.03%
2023/11/16	2	57.30	2	56.70	57.20	0	36,094	0.00%
2023/11/15	6	57.30	23	57.24	57.10	-17	35,884	-0.05%
2023/11/14	23	58.02	20	57.65	57.70	3	35,570	0.01%
2023/11/13	39.1	59.04	53.2	59.25	59.10	-14.1	35,109	-0.04%
2023/11/10	21	57.98	77	58.23	57.20	-56	33,434	-0.17%
2023/11/09	8	55.34	12	55.00	54.80	-4	31,750	-0.01%
2023/11/08	23.2	54.92	18	55.31	54.90	5.2	31,548	0.02%
2023/11/07	4	54.43	9	54.46	54.40	-5	31,258	-0.02%
2023/11/06	14	54.02	2	53.85	53.90	12	31,127	0.04%
2023/11/03	29	54.48	53	54.78	54.40	-24	30,839	-0.08%
2023/11/02	7	54.20	7	54.27	54.10	0	30,609	0.00%
2023/11/01	0	0.00	2	52.80	52.70	-2	30,568	-0.01%
2023/10/31	24	53.85	13	54.29	52.80	11	30,502	0.04%
2023/10/30	21	53.48	22	52.99	53.50	-1	30,046	0.00%
2023/10/27	1	52.59	0	52.20	52.20	1	29,963	0.00%
2023/10/26	2	52.35	3	52.67	52.20	-1	30,052	0.00%
2023/10/25	0	53.90	8	53.69	53.70	-8	29,867	-0.03%
2023/10/24	0	52.90	2	53.10	52.90	-2	29,717	-0.01%
2023/10/23	5	52.42	4	53.05	52.70	1	29,641	0.00%
2023/10/20	0	51.80	3	51.33	52.10	-3	29,565	-0.01%
2023/10/19	5	51.90	4.8	52.08	52.30	0.2	29,457	0.00%
2023/10/18	39	53.02	24	51.79	52.10	15	29,411	0.05%
2023/10/17	58	54.55	80	54.77	53.90	-22	29,148	-0.08%
2023/10/16	1	53.30	2	52.60	53.30	-1	28,656	0.00%
2023/10/13	26	53.24	5	53.00	53.20	21	28,854	0.07%
2023/10/12	16	53.60	34	53.87	54.20	-18	29,327	-0.06%
2023/10/11	4	53.20	9	52.89	52.20	-5	28,844	-0.02%
2023/10/06	10	52.40	5	52.06	51.80	5	28,703	0.02%
2023/10/05	25	53.05	22	53.55	52.60	3	28,592	0.01%
2023/10/04	25	51.83	8	51.75	52.10	17	28,224	0.06%
2023/10/03	18	52.69	14	52.19	52.00	4	28,024	0.01%
2023/10/02	23	53.83	29	54.22	54.30	-6	27,611	-0.02%
2023/09/28	15	53.47	19	53.10	53.00	-4	27,410	-0.01%
2023/09/27	6	53.70	14.2	53.80	53.80	-8.2	27,321	-0.03%
2023/09/26	13	54.94	21	55.10	54.30	-8	26,988	-0.03%
2023/09/25	15	55.05	7	54.87	54.70	8	26,553	0.03%
2023/09/22	31	54.96	26.1	54.97	55.60	4.9	26,212	0.02%
2023/09/21	13	55.17	10.1	55.26	55.50	2.9	25,657	0.01%
2023/09/20	52	57.29	14	57.03	56.60	38	24,776	0.15%
2023/09/19	107.1	58.89	114.1	58.36	56.90	-7.1	23,512	-0.03%	大買/大賣/
2023/09/18	29	57.86	69.1	57.98	57.60	-40.1	20,843	-0.19%
2023/09/15	41	53.57	63.5	53.76	54.40	-22.5	18,459	-0.12%
2023/09/14	19	50.47	65	50.84	50.80	-46	16,435	-0.28%
2023/09/13	54	50.33	26	50.39	50.40	28	15,673	0.18%
2023/09/12	75	50.53	257	50.04	50.80	-182	15,093	-1.21%	大賣/鉅額交易
2023/09/11	90	48.32	61	49.33	48.20	29	13,942	0.21%
2023/09/08	72	48.42	7	48.83	48.85	65	13,491	0.48%
2023/09/07	121	49.73	42.2	49.98	48.80	78.8	13,015	0.61%	大買/
2023/09/06	22	50.18	218	49.56	50.40	-196	11,877	-1.65%	大賣/鉅額交易
2023/09/05	0	45.80	6	46.04	46.10	-6	9,507	-0.06%
2023/09/04	1.1	45.28	2	45.33	45.45	-0.9	9,471	-0.01%
2023/09/01	3	45.30	13	44.97	45.00	-10	9,543	-0.10%
2023/08/31	3.1	45.85	6.5	45.71	45.30	-3.5	9,583	-0.04%
2023/08/30	37.1	44.95	7	44.97	44.95	30.1	9,402	0.32%
2023/08/29	32	44.03	2	44.00	44.10	30	9,466	0.32%
2023/08/28	1	44.00	1	43.70	43.70	0	9,540	0.00%
2023/08/25	10	43.55	3	43.45	43.50	7	9,605	0.07%
2023/08/24	11	43.73	5	43.86	43.70	6	9,731	0.06%
2023/08/23	2.1	43.14	14	43.34	43.45	-11.9	9,875	-0.12%
2023/08/22	10	42.40	5	42.49	42.75	5	10,159	0.05%
2023/08/21	3	42.77	3	42.68	42.50	0	10,296	0.00%
2023/08/18	16.1	42.96	5	43.07	42.55	11.1	10,314	0.11%
2023/08/17	0	0.00	4	43.59	43.75	-4	10,360	-0.04%
2023/08/16	12	43.45	1	43.45	43.50	11	10,462	0.11%
2023/08/15	6.1	43.94	8	44.01	44.00	-2	10,626	-0.02%
2023/08/14	3	43.77	2	43.90	43.60	1	10,661	0.01%
2023/08/11	16	44.79	13	44.72	44.70	3	10,691	0.03%
2023/08/10	3	45.37	1	45.30	44.95	2	10,763	0.02%
2023/08/09	9	45.84	2	45.83	46.00	7	10,677	0.07%
2023/08/08	15.1	47.33	14	46.31	45.90	1	10,711	0.01%
2023/08/07	14	45.87	65.3	46.13	46.45	-51.2	10,484	-0.49%
2023/08/04	8	44.33	2	44.40	44.40	6	10,243	0.06%
2023/08/02	4	44.89	4	44.73	44.70	0	10,258	0.00%
2023/08/01	12	45.02	2	44.98	45.00	10	10,265	0.10%
2023/07/31	56.1	45.62	5	45.87	45.50	51.1	10,246	0.50%
2023/07/28	6	45.08	4	45.00	45.05	2	10,127	0.02%
2023/07/27	5	45.01	9	45.18	45.05	-4	10,160	-0.04%
2023/07/26	9	45.92	7	45.19	45.05	2	10,120	0.02%
2023/07/25	4	45.31	5	45.95	45.95	-1	10,081	-0.01%
2023/07/24	39	44.80	9.2	45.00	44.65	29.8	10,070	0.30%
2023/07/21	15	45.10	12	45.18	45.00	3	10,087	0.03%
2023/07/20	18	45.16	9	45.31	45.45	9	10,106	0.09%
2023/07/19	13	47.39	30	47.20	45.70	-17	10,253	-0.17%
2023/07/18	26.2	48.32	23.2	47.90	48.10	3	10,109	0.03%
2023/07/17	39.1	48.73	46.2	47.48	48.50	-7.2	9,815	-0.07%
2023/07/14	2	45.70	3	45.63	45.70	-1	9,152	-0.01%
2023/07/13	15.1	45.99	8	46.21	45.70	7.1	9,333	0.08%
2023/07/12	7.1	45.55	6	45.75	45.75	1.1	9,272	0.01%
2023/07/11	12	45.55	0	0.00	45.60	12	9,261	0.13%
2023/07/10	18.1	45.04	1	45.75	44.85	17.1	9,478	0.18%
2023/07/07	3	45.33	5	45.56	45.60	-2	9,657	-0.02%
2023/07/06	2	45.70	12.1	45.71	45.50	-10.1	9,681	-0.10%
2023/07/05	15.1	45.95	41	46.10	46.10	-25.9	9,675	-0.27%
2023/07/04	3	44.77	0.1	44.50	44.95	3	9,335	0.03%
2023/07/03	7.1	44.80	10	44.83	44.90	-2.9	9,327	-0.03%
2023/06/30	4	44.70	6	44.48	44.40	-2	9,374	-0.02%
2023/06/29	10	44.94	17	44.90	44.80	-7	9,460	-0.07%
2023/06/28	8	44.53	20.1	44.64	44.85	-12.1	9,328	-0.13%
2023/06/27	12	44.22	17	44.08	44.10	-5	9,185	-0.05%
2023/06/26	4.1	43.71	9	43.44	43.75	-4.9	9,152	-0.05%
2023/06/21	5	43.37	5	43.40	43.25	0	9,308	0.00%
2023/06/20	2	43.35	2	43.25	43.30	0	9,402	0.00%
2023/06/19	1	43.60	1	43.25	43.25	0	9,480	0.00%
2023/06/16	4	43.45	1.5	43.40	43.45	2.5	9,512	0.03%
2023/06/15	7	43.34	12	43.39	43.40	-5	9,480	-0.05%
2023/06/14	8	43.78	0	0.00	43.65	8	9,525	0.08%
2023/06/13	16	43.36	4	43.80	43.80	12	9,712	0.12%
2023/06/12	8	43.91	10	44.00	43.80	-2	9,732	-0.02%
2023/06/09	0	0.00	1	44.20	44.20	-1	9,784	-0.01%
2023/06/08	1	43.65	6	44.20	44.05	-5	9,938	-0.05%
2023/06/07	1	44.15	4	44.50	44.10	-3	10,081	-0.03%
2023/06/06	0	0.00	1	44.45	44.50	-1	10,034	-0.01%
2023/06/05	15	44.27	8	44.09	44.10	7	10,009	0.07%
2023/06/02	3	44.63	3	44.60	44.35	0	10,128	0.00%
2023/06/01	6	44.12	6	44.25	44.45	0	10,087	0.00%
2023/05/31	3	44.20	9.2	44.00	44.10	-6.2	10,077	-0.06%
2023/05/30	6	43.97	18	44.09	44.10	-12	10,040	-0.12%
2023/05/29	21	44.50	5	44.40	44.30	16	9,999	0.16%
2023/05/26	7	43.99	28	43.89	44.25	-21	9,907	-0.21%
2023/05/25	8	43.11	15	43.03	43.35	-7	9,676	-0.07%
2023/05/24	4	42.43	3	42.57	42.60	1	9,602	0.01%
2023/05/23	15	42.27	1	42.60	42.20	14	9,612	0.15%
2023/05/22	23	43.08	12	43.00	42.75	11	9,467	0.12%
2023/05/19	14	42.67	22	43.44	43.50	-8	9,372	-0.09%
2023/05/18	3	42.03	1	42.10	42.10	2	9,245	0.02%
2023/05/17	7	41.81	3	41.83	41.70	4	9,228	0.04%
2023/05/16	7	41.89	0	0.00	41.80	7	9,105	0.08%
2023/05/15	0	0.00	4	41.89	42.20	-4	8,984	-0.04%
2023/05/12	9	42.69	5	42.50	42.05	4	9,001	0.04%
2023/05/11	9	42.69	5	42.50	42.40	4	8,992	0.04%
2023/05/10	2	43.50	0	0.00	43.20	2	8,994	0.02%
2023/05/09	1	43.45	9	43.80	43.75	-8	9,083	-0.09%
2023/05/08	0	0.00	5	43.70	43.75	-5	9,201	-0.05%
2023/05/05	11	43.22	2	43.18	43.15	9	9,264	0.10%
2023/05/04	0	0.00	3	43.25	43.35	-3	9,454	-0.03%
2023/05/03	0.1	43.00	3	43.13	43.25	-2.9	9,619	-0.03%
2023/05/02	0	0.00	3	43.35	43.30	-3	9,763	-0.03%
2023/04/28	5	43.14	2.5	43.08	43.10	2.5	9,993	0.03%
2023/04/27	5	43.00	2	43.15	43.10	3	9,991	0.03%
2023/04/26	7.1	41.92	0	0.00	42.30	7.1	9,950	0.07%
2023/04/25	17.5	41.83	2	41.87	41.55	15.5	9,987	0.16%
2023/04/24	14.1	41.90	1	42.40	41.75	13.1	10,012	0.13%
2023/04/21	12.1	43.20	7	43.70	43.00	5.1	9,978	0.05%
2023/04/20	4	43.60	2	43.78	43.70	2	10,046	0.02%
2023/04/19	7.1	44.15	2	44.00	43.80	5.1	10,141	0.05%
2023/04/18	15	44.88	8	45.09	44.60	7	10,097	0.07%
2023/04/17	5	44.35	2	44.40	44.55	3	10,034	0.03%
2023/04/14	6	43.97	0	0.00	44.10	6	9,992	0.06%
2023/04/13	18.6	43.96	4	43.95	44.00	14.6	9,974	0.15%
2023/04/12	6	46.33	34	46.38	46.35	-28	9,686	-0.29%
2023/04/11	6	46.93	27	46.96	46.85	-21	9,416	-0.22%
2023/04/10	1	46.80	7	46.92	46.90	-6	9,359	-0.06%
2023/04/07	4	46.48	4	46.48	46.40	0	9,218	0.00%
2023/04/06	9	46.20	15	46.13	46.20	-6	9,176	-0.07%
2023/03/31	6	46.55	17	46.49	46.35	-11	9,230	-0.12%
2023/03/30	7	46.56	8	46.32	46.30	-1	9,245	-0.01%
2023/03/29	6	45.77	0	0.00	45.80	6	9,134	0.07%
2023/03/28	6	45.71	3	45.57	45.55	3	9,237	0.03%
2023/03/27	4	45.71	19.2	45.83	45.95	-15.2	9,255	-0.16%
2023/03/24	15.2	45.71	9	45.71	45.65	6.2	9,358	0.07%
2023/03/23	0.1	44.80	6	44.73	44.70	-5.9	9,205	-0.06%
2023/03/22	0	0.00	0.4	44.95	45.10	-0.4	9,177	0.00%
2023/03/21	1	44.90	0	0.00	44.90	1	9,177	0.01%
2023/03/20	2.1	44.15	6	44.19	44.30	-3.9	9,303	-0.04%
2023/03/17	4.4	43.30	10	43.42	43.30	-5.6	9,522	-0.06%
2023/03/16	46.7	43.61	3	43.80	43.10	43.7	9,527	0.46%
2023/03/15	8.1	44.45	1	44.80	44.20	7.1	9,696	0.07%
2023/03/14	7	44.62	4	44.55	44.50	3	9,815	0.03%
2023/03/13	6.1	44.77	18	44.51	45.15	-11.9	9,884	-0.12%
2023/03/10	20	45.64	1	45.30	45.25	19	10,005	0.19%
2023/03/09	13	46.91	8	46.53	46.50	5	10,078	0.05%
2023/03/08	1	46.90	2	46.90	47.00	-1	10,252	-0.01%
2023/03/07	28	46.51	18	46.95	46.90	10	10,272	0.10%
2023/03/06	9	46.15	10	46.35	46.10	-1	10,195	-0.01%
2023/03/03	28	46.78	37.1	46.79	46.75	-9.1	10,145	-0.09%
2023/03/02	6	46.15	27	46.35	46.45	-21	10,170	-0.21%
2023/03/01	6	45.66	0	0.00	46.00	6	10,181	0.06%
2023/02/24	8	45.64	2	45.83	45.60	6	10,192	0.06%
2023/02/23	3	45.90	9	45.74	45.90	-6	10,187	-0.06%
2023/02/22	6	45.71	5	45.72	45.95	1	10,395	0.01%
2023/02/21	9	46.66	0	0.00	46.20	9	10,715	0.08%
2023/02/20	3	46.62	6	46.68	46.65	-3	10,972	-0.03%
2023/02/17	0	0.00	5	46.60	46.60	-5	11,200	-0.04%
2023/02/16	4	46.30	10	46.45	46.40	-6	11,429	-0.05%
2023/02/15	1	45.75	0	0.00	45.80	1	12,011	0.01%
2023/02/14	5	45.93	0	0.00	45.85	5	12,177	0.04%
2023/02/10	11	45.47	8	45.56	45.70	3	12,674	0.02%
2023/02/09	6	46.28	6	46.32	45.70	0	12,975	0.00%
2023/02/08	1	46.15	3	46.27	46.30	-2	13,052	-0.02%
2023/02/07	14	45.76	2	45.70	45.70	12	13,138	0.09%
2023/02/06	8	46.18	11	46.08	46.30	-3	13,099	-0.02%
2023/02/03	10	46.82	13	46.78	46.75	-3	13,014	-0.02%
2023/02/02	7	46.66	17	46.91	46.75	-10	13,041	-0.08%
2023/02/01	4	46.05	7	46.14	46.55	-3	12,888	-0.02%
2023/01/31	8	45.49	7	45.29	45.55	1	12,883	0.01%
2023/01/30	6	44.99	3	44.60	45.10	3	12,927	0.02%
2023/01/17	1	44.00	0	0.00	44.25	1	12,752	0.01%
2023/01/16	2	43.98	0	0.00	44.00	2	12,837	0.02%
2023/01/13	19	43.87	19	43.61	43.50	0	12,890	0.00%
2023/01/12	5	43.84	2	43.95	44.10	3	12,946	0.02%
2023/01/11	18	43.92	0	0.00	44.00	18	12,957	0.14%
2023/01/10	20	44.38	1	44.65	44.70	19	12,793	0.15%
2023/01/09	1.1	44.33	8	45.01	45.10	-6.9	12,780	-0.05%
2023/01/06	14.1	43.93	8	43.97	44.30	6.1	12,731	0.05%
2023/01/05	14	44.99	9	44.67	44.70	5	12,835	0.04%
2023/01/04	3.1	45.53	0	0.00	45.35	3.1	12,913	0.02%
2023/01/03	0	45.20	8	45.00	45.55	-8	13,039	-0.06%
2022/12/30	5	44.77	0	0.00	44.50	5	13,197	0.04%
2022/12/29	4	44.31	0	0.00	45.00	4	13,400	0.03%
2022/12/28	11	45.48	11	45.79	44.80	0	13,534	0.00%
2022/12/27	10	46.52	5	46.56	46.40	5	13,495	0.04%
2022/12/26	1	46.10	2	45.95	46.10	-1	13,538	-0.01%
2022/12/23	3	45.45	15	45.58	45.95	-12	13,646	-0.09%
2022/12/22	17	46.56	2.1	46.36	46.45	15	13,669	0.11%
2022/12/21	8	46.83	0	0.00	46.65	8	13,819	0.06%
2022/12/20	25	46.83	12.1	48.04	46.60	13	13,914	0.09%
2022/12/19	4.7	48.05	1	47.95	47.95	3.7	13,947	0.03%
2022/12/16	9.1	48.71	10	48.86	48.90	-0.9	14,020	-0.01%
2022/12/15	2.1	48.33	2	48.40	48.50	0.1	13,975	0.00%
2022/12/14	34.1	47.89	1	47.80	47.80	33.1	14,194	0.23%
2022/12/13	3	48.05	0	0.00	47.75	3	14,220	0.02%
2022/12/12	13	48.02	11	48.20	48.05	2	14,278	0.01%
2022/12/09	13	49.45	4	48.93	48.80	9	14,409	0.06%
2022/12/08	20	49.21	12	49.57	49.40	8	14,403	0.06%
2022/12/07	22	49.74	8	50.55	49.10	14	14,834	0.09%
2022/12/06	11	51.11	18	51.17	51.10	-7	14,662	-0.05%
2022/12/05	18	51.37	12	51.50	51.30	6	14,559	0.04%
2022/12/02	44.1	50.65	40	50.71	51.10	4.1	14,565	0.03%
2022/12/01	48	50.18	9	50.22	50.10	39	14,398	0.27%
2022/11/30	17	49.44	17	49.53	49.55	0	14,656	0.00%
2022/11/29	1	48.50	3	48.73	48.45	-2	14,729	-0.01%
2022/11/28	5	47.97	12	48.61	48.50	-7	14,753	-0.05%
2022/11/25	0	0.00	22	48.29	48.05	-22	14,962	-0.15%
2022/11/24	0	0.00	10	48.45	48.35	-10	15,216	-0.07%
2022/11/23	1	48.20	41	48.17	48.05	-40	15,817	-0.25%
2022/11/22	14	47.78	2	47.80	47.80	12	16,376	0.07%
2022/11/21	2	48.40	1	48.45	48.20	1	16,747	0.01%
2022/11/18	51.1	48.89	43	48.69	48.40	8.1	16,831	0.05%
2022/11/17	26	49.03	20	48.87	49.00	6	16,712	0.04%
2022/11/16	9	47.09	9	47.76	48.15	0	16,425	0.00%
2022/11/15	9	47.89	15	47.92	48.00	-6	16,220	-0.04%
2022/11/14	14	47.46	4	47.64	47.40	10	16,185	0.06%
2022/11/11	29	47.92	13.2	48.17	47.95	15.8	16,145	0.10%
2022/11/10	4	46.53	5	46.56	46.20	-1	16,227	-0.01%
2022/11/09	1	46.10	46	46.09	46.05	-45	16,358	-0.28%
2022/11/08	12	45.86	10	45.71	45.10	2	16,292	0.01%
2022/11/07	24	44.89	1	45.95	44.80	23	16,260	0.14%
2022/11/04	6	45.50	3	45.58	46.00	3	16,184	0.02%
2022/11/03	1	45.55	39.1	45.82	46.15	-38.1	16,373	-0.23%
2022/11/02	13.1	44.75	1	44.85	44.95	12.1	16,566	0.07%
2022/11/01	7	43.73	0	0.00	44.40	7	17,113	0.04%
2022/10/31	1	43.85	1	43.70	43.70	0	17,771	0.00%
2022/10/28	0	0.00	1	42.50	42.10	-1	17,980	-0.01%
2022/10/27	0	0.00	16	42.39	42.85	-16	18,148	-0.09%
2022/10/26	34	41.97	15	42.39	41.35	19	18,045	0.11%
2022/10/25	4	43.74	3	43.23	43.15	1	17,911	0.01%
2022/10/24	12	44.08	29	44.25	43.80	-17	17,985	-0.09%
2022/10/21	32	43.52	36	43.84	43.25	-4	17,961	-0.02%
2022/10/20	20	43.11	1	43.25	43.50	19	17,999	0.11%
2022/10/19	33	44.52	23	44.49	44.15	10	17,937	0.06%
2022/10/18	3	45.23	7	45.38	45.35	-4	17,953	-0.02%
2022/10/17	6	43.27	13	42.97	44.80	-7	18,047	-0.04%
2022/10/14	7	45.01	13	45.03	44.80	-6	18,179	-0.03%
2022/10/13	32	43.78	23	43.87	43.20	9	18,510	0.05%
2022/10/12	17	44.54	7	44.92	45.00	10	18,730	0.05%
2022/10/11	25	43.68	1	44.60	43.30	24	18,873	0.13%
2022/10/07	9	46.77	28	46.88	46.35	-19	19,401	-0.10%
2022/10/06	15	46.58	23	47.22	46.50	-8	19,774	-0.04%
2022/10/05	24	46.54	2	46.13	46.55	22	19,665	0.11%
2022/10/04	0	0.00	7	45.46	45.70	-7	19,594	-0.04%
2022/10/03	5	44.30	0	0.00	44.25	5	19,639	0.03%
2022/09/30	3	44.70	4	43.70	45.20	-1	19,846	-0.01%
2022/09/29	23	44.66	0	0.00	44.40	23	20,194	0.11%
2022/09/28	9	45.72	3	45.00	43.80	6	20,476	0.03%
2022/09/27	1	46.10	0	0.00	46.75	1	20,371	0.00%
2022/09/26	10	45.82	5	45.45	45.25	5	20,339	0.02%
2022/09/23	56	47.63	32	47.34	47.30	24	20,358	0.12%
2022/09/22	0.1	47.30	6	47.13	47.60	-5.9	20,396	-0.03%
2022/09/21	8	47.08	33	46.99	46.90	-25	20,453	-0.12%
2022/09/20	35.1	48.40	33	48.72	48.50	2.1	20,344	0.01%
2022/09/19	37	48.31	44.1	48.69	48.45	-7.1	20,397	-0.03%
2022/09/16	49	48.21	31.3	48.75	48.25	17.7	20,579	0.09%
2022/09/15	51	48.68	58	48.99	48.60	-7	20,553	-0.03%
2022/09/14	69	48.85	42	49.15	49.15	27	20,633	0.13%
2022/09/13	33	50.58	11.3	51.04	50.50	21.7	20,251	0.11%
2022/09/12	16	51.89	6	52.15	51.60	10	20,199	0.05%
2022/09/08	12	51.23	3	51.30	51.40	9	20,424	0.04%
2022/09/07	14	50.21	4	50.18	50.20	10	20,598	0.05%
2022/09/06	21.1	51.47	40	51.78	50.30	-18.9	20,848	-0.09%
2022/09/05	4	51.75	18.7	51.67	51.70	-14.7	20,563	-0.07%
2022/09/02	1	50.50	11	50.57	50.50	-10	20,388	-0.05%
2022/09/01	36.8	51.33	6	50.95	50.70	30.8	20,511	0.15%
2022/08/31	22.3	52.54	2.3	53.06	52.70	19.9	20,509	0.10%
2022/08/30	11	52.92	26.6	53.14	53.40	-15.6	20,767	-0.08%
2022/08/29	46.4	50.00	40	51.13	51.70	6.4	20,825	0.03%
2022/08/26	10.2	52.04	20	52.23	52.40	-9.8	20,422	-0.05%
2022/08/25	6.1	51.10	8.1	51.05	50.90	-2	20,349	-0.01%
2022/08/24	3.2	50.63	7	50.74	50.60	-3.8	20,530	-0.02%
2022/08/23	7	50.10	5	50.11	50.00	2	20,487	0.01%
2022/08/22	8	49.89	9	50.02	50.00	-1	20,561	0.00%
2022/08/19	5	50.01	18	50.13	50.30	-13	20,739	-0.06%
2022/08/18	8	49.33	6	49.24	49.55	2	20,715	0.01%
2022/08/17	50.5	49.43	21.4	49.05	48.80	29.1	20,751	0.14%
2022/08/16	6	51.90	25	51.82	52.00	-19	20,481	-0.09%
2022/08/15	8	51.36	3	51.33	51.00	5	20,407	0.02%
2022/08/12	5	51.86	9	51.48	51.10	-4	20,771	-0.02%
2022/08/11	7	51.26	9.1	51.20	50.90	-2.1	21,178	-0.01%
2022/08/10	3	50.93	11	51.04	51.20	-8	21,436	-0.04%
2022/08/09	12.1	50.32	21.1	50.69	50.70	-9.1	21,796	-0.04%
2022/08/08	4.2	50.05	38.4	50.13	50.70	-34.2	22,056	-0.15%
2022/08/05	32	49.14	12.2	49.55	49.15	19.8	22,060	0.09%
2022/08/04	27	48.40	23	48.73	48.55	4	21,423	0.02%
2022/08/03	20	47.62	27	47.72	48.45	-7	21,273	-0.03%
2022/08/02	10	47.60	6	47.82	47.55	4	21,266	0.02%
2022/08/01	4	48.83	2	48.65	48.50	2	21,359	0.01%
2022/07/29	3	48.53	9	48.39	48.70	-6	21,701	-0.03%
2022/07/28	16	47.95	13	48.08	47.65	3	21,938	0.01%
2022/07/27	7	47.84	16	47.57	48.10	-9	21,884	-0.04%
2022/07/26	7.2	48.25	8	48.19	47.95	-0.8	21,804	0.00%
2022/07/25	32	48.96	24	48.66	48.90	8	21,976	0.04%
2022/07/22	17	48.82	16.3	48.99	49.10	0.7	22,002	0.00%
2022/07/21	22.2	48.93	19.8	49.41	49.35	2.4	22,092	0.01%
2022/07/20	46	50.03	44	50.29	49.70	2	22,151	0.01%
2022/07/19	32	49.53	48	49.63	49.65	-16	21,948	-0.07%
2022/07/18	33.1	48.98	39	49.12	48.80	-5.9	21,669	-0.03%
2022/07/15	69.5	48.27	214	48.41	48.50	-144.5	21,507	-0.67%	大賣/鉅額交易
2022/07/14	40	45.54	163	46.45	47.00	-123	21,021	-0.59%	大賣/鉅額交易
2022/07/13	31	44.02	26	44.12	44.15	5	20,835	0.02%
2022/07/12	15	43.39	22	42.97	42.55	-7	20,926	-0.03%
2022/07/11	28	44.30	35	44.23	43.90	-7	21,110	-0.03%
2022/07/08	35	44.13	32	44.17	44.20	3	21,589	0.01%
2022/07/07	63	42.43	49.1	43.30	43.80	13.9	21,699	0.06%
2022/07/06	50	42.80	66	42.70	41.95	-16	21,471	-0.07%
2022/07/05	5	41.49	3	42.09	41.75	2	21,434	0.01%
2022/07/04	5	41.24	21	41.17	41.10	-16	21,513	-0.07%
2022/07/01	27.1	42.37	5	41.62	41.00	22.1	21,857	0.10%
2022/06/30	24	43.40	13	43.18	43.40	11	21,931	0.05%
2022/06/29	5	44.19	14	44.21	44.55	-9	22,013	-0.04%
2022/06/28	30	45.69	14	45.22	45.00	16	22,163	0.07%
2022/06/27	37	46.69	5	46.66	46.50	32	22,719	0.14%
2022/06/24	22	46.53	37.2	46.27	46.20	-15.2	23,509	-0.06%
2022/06/23	3	45.08	24	45.32	45.25	-21	23,990	-0.09%
2022/06/22	36	44.74	13	44.57	44.60	23	24,797	0.09%
2022/06/21	18	45.56	34	45.89	46.20	-16	25,328	-0.06%
2022/06/20	33	45.71	15.1	44.95	44.45	17.9	25,835	0.07%
2022/06/17	69	46.58	12	46.08	45.90	57	26,249	0.22%
2022/06/16	200	48.64	20	48.19	47.60	180	26,095	0.69%	大買/鉅額交易
2022/06/15	42	48.84	36	48.86	48.25	6	26,077	0.02%
2022/06/14	13	47.77	26	47.65	48.15	-13	25,788	-0.05%
2022/06/13	6	47.20	2	47.40	47.35	4	25,599	0.02%
2022/06/10	28	48.13	32	47.75	47.90	-4	25,651	-0.02%
2022/06/09	20	48.36	17	48.36	47.90	3	25,693	0.01%
2022/06/08	62	49.73	43	49.69	49.10	19	25,438	0.07%
2022/06/07	65.1	49.30	61	49.66	49.65	4.1	24,948	0.02%
2022/06/06	5	48.36	5	48.52	48.15	0	24,371	0.00%
2022/06/02	7	48.74	9	49.01	48.55	-2	24,363	-0.01%
2022/06/01	11	48.28	21	48.40	48.40	-10	24,200	-0.04%
2022/05/31	4	47.55	5	47.41	47.40	-1	23,990	0.00%
2022/05/30	5	47.50	16	47.85	47.50	-11	24,182	-0.05%
2022/05/27	12	47.97	17	47.11	47.30	-5	24,116	-0.02%
2022/05/26	28	48.35	23	48.74	48.00	5	24,115	0.02%
2022/05/25	9	48.56	16	48.82	48.60	-7	24,260	-0.03%
2022/05/24	41	48.37	22	48.70	47.95	19	24,349	0.08%
2022/05/23	5	48.57	12	48.71	48.05	-7	24,164	-0.03%
2022/05/20	36	48.94	42	49.03	48.80	-6	24,409	-0.02%
2022/05/19	25	48.03	34	48.47	49.00	-9	24,298	-0.04%
2022/05/18	27	48.03	74	48.01	48.05	-47	24,273	-0.19%
2022/05/17	50	46.91	49	47.01	47.35	1	25,201	0.00%
2022/05/16	55	45.44	53	45.50	45.40	2	25,278	0.01%
2022/05/13	19	44.49	18	44.80	45.10	1	25,197	0.00%
2022/05/12	0	0.00	1	41.50	41.00	-1	24,680	0.00%
2022/05/11	2	41.68	11	42.04	42.35	-9	24,631	-0.04%
2022/05/10	4	41.96	2	42.25	42.30	2	24,503	0.01%
2022/05/09	12	41.99	7	42.24	41.70	5	24,486	0.02%
2022/05/06	8	43.15	1	43.35	43.10	7	24,368	0.03%
2022/05/05	7	46.50	36	47.13	45.50	-29	23,989	-0.12%
2022/05/04	7	46.26	1	46.65	46.25	6	23,651	0.03%
2022/05/03	1	45.85	4	46.20	46.30	-3	23,697	-0.01%
2022/04/29	18	46.39	13	46.20	45.85	5	23,688	0.02%
2022/04/28	65	46.12	65	45.10	45.10	0	23,486	0.00%
2022/04/27	58	45.58	45.4	45.54	45.90	12.7	23,427	0.05%
2022/04/26	12	46.32	5	46.78	46.65	7	23,361	0.03%
2022/04/25	22	44.81	10	45.40	44.55	12	23,161	0.05%
2022/04/22	14	47.40	16	47.26	47.55	-2	23,125	-0.01%
2022/04/21	5	47.70	23	47.87	48.00	-18	23,063	-0.08%
2022/04/20	5	47.81	2.2	47.42	47.35	2.8	22,897	0.01%
2022/04/19	53.1	48.16	44	47.98	47.55	9.1	22,739	0.04%
2022/04/18	3	46.63	15	46.11	46.70	-12	22,448	-0.05%
2022/04/15	30	46.90	23	47.16	47.05	7	22,259	0.03%
2022/04/14	64	47.30	63	48.03	48.00	1	22,132	0.00%
2022/04/13	21	45.77	15	46.00	46.15	6	21,664	0.03%
2022/04/12	2	44.38	3	44.33	44.15	-1	21,756	0.00%
2022/04/11	11	44.38	2	44.83	44.35	9	21,667	0.04%
2022/04/08	13	46.50	17	46.93	46.65	-4	21,313	-0.02%
2022/04/07	15	47.30	3	46.60	45.90	12	21,147	0.06%
2022/04/06	12	49.00	1	49.25	49.15	11	20,803	0.05%
2022/04/01	7	48.37	6	48.52	48.45	1	20,605	0.00%
2022/03/31	5	48.62	1	48.75	48.30	4	20,442	0.02%
2022/03/30	28	49.71	25.1	49.52	49.50	2.9	20,275	0.01%
2022/03/29	52.3	51.15	63	50.41	49.95	-10.8	19,787	-0.05%
2022/03/28	52.1	52.72	41	52.61	52.80	11.1	19,013	0.06%
2022/03/25	72.4	51.66	92	52.15	53.00	-19.6	18,276	-0.11%
2022/03/24	44	49.94	72	50.52	51.00	-28	17,250	-0.16%
2022/03/23	37	49.13	26	49.27	49.40	11	16,494	0.07%
2022/03/22	26	47.70	34	48.30	48.35	-8	16,024	-0.05%
2022/03/21	9	46.78	5	46.64	46.40	4	15,591	0.03%
2022/03/18	4	46.34	3	46.52	46.60	1	15,570	0.01%
2022/03/17	8	44.60	5	44.80	44.80	3	15,254	0.02%
2022/03/16	3	43.77	6	43.50	43.50	-3	15,193	-0.02%
2022/03/15	19	44.05	9	43.73	43.35	10	15,253	0.07%
2022/03/14	8	45.14	14	45.20	45.00	-6	15,205	-0.04%
2022/03/11	3	43.85	1	43.65	43.50	2	15,309	0.01%
2022/03/10	13	44.36	1	44.20	44.10	12	15,528	0.08%
2022/03/08	3	44.60	0	0.00	43.35	3	15,382	0.02%
2022/03/07	2	44.18	3	44.85	44.60	-1	15,351	-0.01%
2022/03/04	11	46.89	12	46.58	46.50	-1	15,270	-0.01%
2022/03/03	16	47.83	14.1	47.05	46.70	1.9	15,290	0.01%
2022/03/02	12	47.76	23	47.60	47.80	-11	15,107	-0.07%
2022/03/01	24	48.19	18	48.50	48.35	6	15,086	0.04%
2022/02/25	15	47.71	30.2	47.91	47.85	-15.2	14,877	-0.10%
2022/02/24	15	47.11	21	46.79	46.00	-6	14,762	-0.04%
2022/02/23	13	48.40	3.5	48.13	47.90	9.5	14,602	0.07%
2022/02/22	5	47.63	5	48.03	48.40	0	15,422	0.00%
2022/02/21	15	48.29	10	48.08	47.95	5	15,664	0.03%
2022/02/18	62	48.38	73	48.55	48.65	-11	15,319	-0.07%
2022/02/17	72	48.13	97.1	48.13	47.90	-25.1	14,747	-0.17%
2022/02/16	82.5	46.03	134	46.63	46.70	-51.5	13,427	-0.38%	大賣/
2022/02/15	7	45.61	30	45.27	45.45	-23	12,791	-0.18%
2022/02/14	0	0.00	1	43.90	44.00	-1	12,458	-0.01%
2022/02/11	0	0.00	3	44.67	44.50	-3	12,431	-0.02%
2022/02/10	2	44.25	8	44.43	44.60	-6	12,459	-0.05%
2022/02/09	1	44.40	10	44.76	44.60	-9	12,543	-0.07%
2022/02/08	1	44.05	4	43.96	44.00	-3	12,701	-0.02%
2022/02/07	1	42.70	5	42.35	43.25	-4	12,787	-0.03%
2022/01/26	0	0.00	8	42.12	42.00	-8	12,923	-0.06%
2022/01/25	1	43.15	1	42.85	42.10	0	13,327	0.00%
2022/01/24	0	0.00	1	43.15	43.40	-1	13,863	-0.01%
2022/01/21	2	43.93	2	43.78	43.60	0	14,032	0.00%
2022/01/20	4	44.30	10	44.31	44.45	-6	14,260	-0.04%
2022/01/19	8	44.08	17	43.98	44.20	-9	14,269	-0.06%
2022/01/18	13	44.02	9	43.90	43.70	4	14,060	0.03%
2022/01/17	12	43.33	32	43.61	43.85	-20	13,939	-0.14%
2022/01/14	2	41.50	0	0.00	42.20	2	13,773	0.01%
2022/01/13	2	42.50	2	42.15	42.05	0	13,800	0.00%
2022/01/12	33	42.38	104	42.46	42.50	-71	13,905	-0.51%	大賣/
2022/01/11	1	42.45	651	42.26	42.35	-650	13,926	-4.67%	大賣/鉅額交易
2022/01/10	1	42.20	452	42.20	42.20	-451	13,849	-3.26%	大賣/鉅額交易
2022/01/07	1	42.50	0	0.00	42.10	1	13,890	0.01%
2022/01/06	2	43.15	14	43.01	43.10	-12	13,746	-0.09%
2022/01/05	17	43.44	10	44.01	42.95	7	13,642	0.05%
2022/01/04	1	43.80	9	44.27	44.40	-8	13,201	-0.06%
2022/01/03	0	0.00	12	43.65	43.80	-12	13,172	-0.09%
2021/12/30	5	43.49	6	43.48	43.75	-1	13,168	-0.01%
2021/12/29	5	43.80	14	43.69	43.65	-9	13,182	-0.07%
2021/12/28	3	44.25	15	44.02	44.00	-12	13,113	-0.09%
2021/12/27	11	44.23	6	44.11	44.10	5	13,067	0.04%
2021/12/24	5	43.89	4	44.04	43.90	1	13,070	0.01%
2021/12/23	16	43.95	19	43.95	44.05	-3	12,935	-0.02%
2021/12/22	6	43.36	7	43.40	43.55	-1	12,839	-0.01%
2021/12/21	11	43.40	15	43.16	43.15	-4	12,789	-0.03%
2021/12/20	4	42.98	6	42.98	43.00	-2	12,758	-0.02%
2021/12/17	7	43.15	3	42.97	42.65	4	12,765	0.03%
2021/12/16	3	43.13	17	42.96	43.10	-14	12,755	-0.11%
2021/12/15	13	42.27	4	42.21	42.10	9	12,635	0.07%
2021/12/14	6	42.51	26	42.43	42.55	-20	12,576	-0.16%
2021/12/13	5	42.05	2	41.78	41.70	3	12,424	0.02%
2021/12/10	4	41.84	6	41.94	41.70	-2	12,603	-0.02%
2021/12/09	13	42.83	39	42.95	42.45	-26	12,557	-0.21%
2021/12/08	5	42.55	8	42.50	42.50	-3	12,551	-0.02%
2021/12/07	33	43.25	39	43.27	42.50	-6	12,431	-0.05%
2021/12/06	30	42.48	34	42.68	42.90	-4	12,114	-0.03%
2021/12/03	0	0.00	1	41.00	41.20	-1	11,940	-0.01%
2021/12/02	7	40.75	4	40.63	40.55	3	11,955	0.03%
2021/12/01	5	41.33	4	41.18	41.20	1	11,916	0.01%
2021/11/30	2	41.80	5	41.89	41.60	-3	11,766	-0.03%
2021/11/29	6	40.60	5	40.89	41.05	1	11,702	0.01%
2021/11/26	5	41.13	16	40.93	41.00	-11	11,609	-0.09%
2021/11/25	6.4	42.25	7	42.24	42.00	-0.6	11,541	-0.01%
2021/11/24	3.1	41.99	1	42.05	42.30	2.1	11,748	0.02%
2021/11/23	11	42.22	6	42.33	42.00	5	11,658	0.04%
2021/11/22	9.1	43.45	3.1	43.55	43.30	6.1	11,460	0.05%
2021/11/19	116.4	44.39	71.3	43.80	43.00	45.1	11,343	0.40%	大買/
2021/11/18	30	43.55	66	43.66	43.80	-36	10,405	-0.35%
2021/11/17	27	41.76	1	41.80	41.50	26	9,757	0.27%
2021/11/16	3	41.83	1	41.80	41.60	2	9,756	0.02%
2021/11/15	1	41.85	16	42.07	42.10	-15	9,725	-0.15%
2021/11/12	0	0.00	1	41.00	41.25	-1	9,675	-0.01%
2021/11/11	3	41.53	8	41.91	41.30	-5	9,614	-0.05%
2021/11/10	0	0.00	7.1	41.77	42.05	-7.1	9,626	-0.07%
2021/11/09	2	41.70	1	41.90	41.50	1	9,789	0.01%
2021/11/08	2	41.88	2	41.83	41.40	0	9,746	0.00%
2021/11/05	28	41.90	43	41.90	41.80	-15	9,736	-0.15%
2021/11/04	2	40.95	21	41.50	40.70	-19	9,607	-0.20%
2021/11/03	23	41.02	2	41.25	40.95	21	9,615	0.22%
2021/11/02	30	42.10	114.5	40.85	40.40	-84.5	9,872	-0.86%	大賣/
2021/11/01	103	42.36	15.1	42.40	42.40	87.9	9,574	0.92%	大買/
2021/10/29	7	40.60	9.1	40.70	40.35	-2.1	9,222	-0.02%
2021/10/28	18	40.19	16	40.07	40.15	2	9,320	0.02%
2021/10/27	14	39.32	21.1	39.41	39.60	-7.1	9,083	-0.08%
2021/10/26	2	38.75	6	38.65	38.65	-4	9,218	-0.04%
2021/10/25	2	38.48	7	38.57	38.55	-5	9,381	-0.05%
2021/10/22	12	38.42	4	38.05	38.75	8	9,785	0.08%
2021/10/21	11.5	38.88	8	38.32	37.60	3.5	10,483	0.03%
2021/10/20	24	38.46	21	38.85	38.70	3	10,465	0.03%
2021/10/19	6	37.74	10	37.79	37.85	-4	10,656	-0.04%
2021/10/15	8	37.14	10	37.35	37.15	-2	11,089	-0.02%
2021/10/14	3	36.28	12	36.05	36.05	-9	11,338	-0.08%
2021/10/13	5	36.59	1	36.05	36.05	4	11,732	0.03%
2021/10/12	2	36.83	3	37.08	37.10	-1	12,069	-0.01%
2021/10/08	31	37.62	9	37.49	37.60	22	13,040	0.17%
2021/10/07	14	36.86	10	37.10	37.05	4	14,988	0.03%
2021/10/06	7	36.86	9	36.63	36.35	-2	17,470	-0.01%
2021/10/04	1	36.00	5	35.83	35.70	-4	18,027	-0.02%
2021/10/01	9	35.92	9	35.61	35.55	0	18,639	0.00%
2021/09/30	2	36.35	1.1	37.16	37.30	0.9	18,795	0.01%
2021/09/29	6.1	36.82	1	36.30	36.30	5.1	19,035	0.03%
2021/09/28	12	38.53	12	37.54	37.60	0	19,216	0.00%
2021/09/27	2	38.13	1	38.20	38.20	1	19,269	0.01%
2021/09/24	3	38.17	4	38.24	38.45	-1	19,406	-0.01%
2021/09/23	2	37.80	2	37.68	37.70	0	19,386	0.00%
2021/09/22	0.1	38.00	0	0.00	37.85	0.1	19,350	0.00%
2021/09/17	6	37.48	6	38.16	38.50	0	19,355	0.00%
2021/09/15	1.2	37.18	1	37.75	37.20	0.2	19,804	0.00%
2021/09/14	37	38.40	0	0.00	38.35	37	20,330	0.18%
2021/09/13	3	38.28	0	0.00	38.25	3	20,398	0.01%
2021/09/10	1	39.20	0	0.00	39.35	1	20,461	0.00%
2021/09/09	0	0.00	2	39.05	38.95	-2	20,679	-0.01%
2021/09/08	5.1	38.91	12	38.69	38.25	-6.9	20,966	-0.03%
2021/09/07	10	39.54	32	39.86	39.10	-22	21,266	-0.10%
2021/09/02	26	40.94	22	40.28	40.05	4	21,443	0.02%
2021/09/01	1	41.00	3	41.00	41.00	-2	21,357	-0.01%
2021/08/31	42	40.79	0	0.00	40.95	42	21,313	0.20%
2021/08/30	14	41.45	15	41.00	40.70	-1	21,312	0.00%
2021/08/27	0	0.00	5	40.35	40.20	-5	21,016	-0.02%
2021/08/26	1	40.25	1	40.35	40.25	0	21,064	0.00%
2021/08/25	0	0.00	1	40.25	40.60	-1	21,121	0.00%
2021/08/24	20	41.05	10.1	40.67	40.40	9.9	21,209	0.05%
2021/08/23	10	39.66	41	40.28	40.35	-31	21,053	-0.15%
2021/08/20	2	38.90	1	38.30	38.65	1	21,040	0.00%
2021/08/19	5	39.00	0	0.00	38.75	5	21,090	0.02%
2021/08/18	6	38.00	5	39.48	39.60	1	21,120	0.00%
2021/08/17	1	39.45	0	0.00	38.55	1	21,189	0.00%
2021/08/16	12	38.48	4	38.99	38.95	8	21,197	0.04%
2021/08/13	21.1	39.69	10	39.27	38.65	11.1	21,055	0.05%
2021/08/12	2	40.90	1	41.00	40.65	1	20,844	0.00%
2021/08/11	9	40.99	2	41.18	40.75	7	20,838	0.03%
2021/08/10	10	41.42	3	41.65	41.20	7	20,749	0.03%
2021/08/09	2	42.80	0	0.00	42.60	2	20,644	0.01%
2021/08/06	14	43.35	35	43.41	43.65	-21	20,597	-0.10%
2021/08/05	10	42.37	21	42.20	42.20	-11	20,379	-0.05%
2021/08/04	16.1	41.60	6	42.10	42.20	10.1	20,574	0.05%
2021/08/03	42.1	42.43	9	42.13	42.20	33.1	20,494	0.16%
2021/08/02	2	42.73	19	42.74	42.70	-17	20,214	-0.08%
2021/07/30	38.7	43.50	1	42.80	42.80	37.7	20,256	0.19%
2021/07/29	11	44.50	19	44.34	44.50	-8	20,281	-0.04%
2021/07/28	18	43.81	27	44.58	44.75	-9	20,369	-0.04%
2021/07/27	100	46.18	74	46.00	46.10	26	20,172	0.13%
2021/07/26	4	44.68	7	44.75	44.70	-3	19,599	-0.02%
2021/07/23	9.4	44.25	2	45.80	44.30	7.3	19,708	0.04%
2021/07/22	6	44.60	4	44.55	44.60	2	19,745	0.01%
2021/07/21	29	44.43	6	44.38	43.70	23	19,601	0.12%
2021/07/20	17	44.75	15	45.16	44.50	2	19,341	0.01%
2021/07/19	31	45.97	15	46.33	45.80	16	19,070	0.08%
2021/07/16	32	46.35	13	46.28	46.55	19	18,811	0.10%
2021/07/15	81	46.56	55	46.85	46.30	26	18,528	0.14%
2021/07/14	71.1	46.78	84	46.82	45.75	-12.9	17,675	-0.07%
2021/07/13	58.2	46.02	154.1	46.55	45.95	-95.9	15,747	-0.61%	大賣/
2021/07/12	21	43.34	25	43.36	43.10	-4	13,343	-0.03%
2021/07/09	7	42.76	2	43.18	42.80	5	13,083	0.04%
2021/07/08	13	42.39	41	42.43	43.00	-28	12,931	-0.22%
2021/07/07	4	42.51	49	42.44	42.30	-45	12,486	-0.36%
2021/07/06	12	42.48	0	42.80	42.65	12	12,380	0.10%
2021/07/05	6	43.38	22	43.40	43.30	-16	12,494	-0.13%
2021/07/02	0	0.00	25	42.73	42.70	-25	12,707	-0.20%
2021/07/01	3	42.43	6	42.30	42.10	-3	12,888	-0.02%
2021/06/30	3	42.18	5	42.11	42.00	-2	12,782	-0.02%
2021/06/29	1	41.85	6	42.05	41.80	-5	12,819	-0.04%
2021/06/28	26	41.98	5	41.97	42.15	21	12,915	0.16%
2021/06/25	8	42.28	6	42.09	42.00	2	12,959	0.02%
2021/06/24	15.1	42.48	6	42.36	42.25	9.1	12,962	0.07%
2021/06/23	10	42.02	65.1	42.75	43.40	-55.1	12,804	-0.43%
2021/06/22	7	40.16	13	40.28	40.20	-6	12,204	-0.05%
2021/06/21	16	39.80	7	39.60	39.40	9	12,196	0.07%
2021/06/18	10	41.39	17	40.96	40.55	-7	12,106	-0.06%
2021/06/17	12	41.19	6	41.08	41.00	6	11,999	0.05%
2021/06/16	19	40.69	35.6	41.04	41.05	-16.6	11,813	-0.14%
2021/06/15	4	39.35	2	39.38	39.20	2	11,597	0.02%
2021/06/11	31	39.17	36	39.24	38.80	-5	11,685	-0.04%
2021/06/09	4	38.50	6	38.35	38.30	-2	11,816	-0.02%
2021/06/08	2	38.40	3	38.42	38.40	-1	12,095	-0.01%
2021/06/07	3	38.33	1	38.10	38.10	2	12,237	0.02%
2021/06/04	4	38.73	3	38.80	38.80	1	12,263	0.01%
2021/06/03	25	38.82	6	38.68	38.90	19	12,386	0.15%
2021/06/02	0	0.00	10	39.22	38.75	-10	12,440	-0.08%
2021/06/01	22.5	39.42	12	39.48	39.45	10.5	12,471	0.08%
2021/05/31	5	38.12	9	38.13	38.40	-4	12,385	-0.03%
2021/05/28	4	37.95	4	38.14	38.30	0	12,391	0.00%
2021/05/27	5	37.41	10	37.56	37.50	-5	12,357	-0.04%
2021/05/26	17	37.05	15	37.22	37.20	2	12,288	0.02%
2021/05/25	10	36.44	21	36.58	36.70	-11	12,263	-0.09%
2021/05/24	0	0.00	10	34.70	35.40	-10	12,192	-0.08%
2021/05/21	2	35.13	10	35.11	35.00	-8	12,207	-0.07%
2021/05/20	7	35.37	5	35.15	35.45	2	12,346	0.02%
2021/05/19	5	35.00	5	35.10	35.20	0	12,407	0.00%
2021/05/18	2	35.40	7	35.04	35.60	-5	12,440	-0.04%
2021/05/17	6	32.73	2	32.98	33.25	4	12,492	0.03%
2021/05/14	11	34.55	13	35.11	34.70	-2	12,504	-0.02%
2021/05/13	6	33.63	3	33.51	34.70	3	12,415	0.02%
2021/05/12	17	34.48	2	34.28	33.60	15	12,209	0.12%
2021/05/11	4	37.43	22	37.51	36.40	-18	11,932	-0.15%
2021/05/10	4	39.08	3	38.88	38.85	1	11,839	0.01%
2021/05/07	7	38.17	12	39.21	39.65	-5	11,902	-0.04%
2021/05/06	13	38.28	6	37.76	37.60	7	11,827	0.06%
2021/05/05	131	39.23	9	39.46	38.70	122	11,586	1.05%	大買/鉅額交易
2021/05/04	46.2	40.58	35	40.46	40.00	11.2	11,588	0.10%
2021/05/03	160.1	42.26	7	42.25	41.80	153.1	11,775	1.30%	大買/鉅額交易
2021/04/29	383	43.83	45	43.64	43.35	338	11,697	2.89%	大買/鉅額交易
2021/04/28	359	43.72	31.2	43.65	43.75	327.8	11,604	2.83%	大買/鉅額交易
2021/04/27	22	42.56	22	42.59	42.50	0	11,475	0.00%
2021/04/26	2	42.55	2	42.45	42.45	0	11,519	0.00%
2021/04/23	2	42.35	2	42.35	42.40	0	11,637	0.00%
2021/04/22	4.1	42.52	3	42.97	42.00	1.1	12,120	0.01%
2021/04/21	27	43.00	11	42.76	42.75	16	12,731	0.13%
2021/04/20	9	43.28	8	42.91	43.20	1	12,849	0.01%
2021/04/19	13	42.70	6	42.80	42.75	7	12,869	0.05%
2021/04/16	13	42.55	17	42.50	42.50	-4	12,819	-0.03%
2021/04/15	14	42.40	6	42.47	42.50	8	12,960	0.06%
2021/04/14	24	42.45	1	42.75	42.10	23	13,048	0.18%
2021/04/13	20	43.12	2	42.95	42.75	18	13,219	0.14%
2021/04/12	25.1	43.44	12	43.43	43.30	13.1	13,260	0.10%
2021/04/09	171	44.35	99	44.28	43.80	72	13,368	0.54%	大買/
2021/04/08	183	44.71	45	45.03	45.25	138	13,092	1.05%	大買/鉅額交易
2021/04/07	18	44.04	19	44.15	44.50	-1	12,668	-0.01%
2021/04/06	22	42.93	9	42.88	42.90	13	12,494	0.10%
2021/04/01	26	42.93	11	42.82	42.70	15	12,548	0.12%
2021/03/31	25	42.92	18	42.84	42.90	7	12,519	0.06%
2021/03/30	14	43.24	7	43.19	43.15	7	12,456	0.06%
2021/03/29	39	43.82	14	43.68	43.50	25	12,466	0.20%
2021/03/26	7	43.67	11	43.55	43.55	-4	12,456	-0.03%
2021/03/25	7	42.93	1	42.90	42.90	6	12,374	0.05%
2021/03/24	6	42.85	4	42.83	42.80	2	12,387	0.02%
2021/03/23	5	42.96	5	42.85	42.85	0	12,546	0.00%
2021/03/22	22	42.95	0	0.00	42.95	22	12,656	0.17%
2021/03/19	5	42.65	8	42.72	43.00	-3	12,852	-0.02%
2021/03/18	21	43.02	15	42.64	43.15	6	12,934	0.05%
2021/03/17	4	42.26	7	42.64	42.25	-3	13,209	-0.02%
2021/03/16	6	42.59	3	42.57	42.60	3	13,565	0.02%
2021/03/15	5	42.82	1	42.75	42.75	4	13,882	0.03%
2021/03/12	8	42.97	2	42.75	42.75	6	14,095	0.04%
2021/03/11	6	42.33	5	42.30	42.30	1	14,223	0.01%
2021/03/10	4	42.21	0	0.00	42.15	4	14,546	0.03%
2021/03/09	3	41.93	0	0.00	42.25	3	14,756	0.02%
2021/03/08	3	42.55	3	42.50	42.40	0	14,970	0.00%
2021/03/05	9	43.54	37	43.17	42.90	-28	15,179	-0.18%
2021/03/04	5	43.54	6	43.59	43.50	-1	15,588	-0.01%
2021/03/03	7	44.13	7	43.90	43.90	0	16,233	0.00%
2021/03/02	4	44.56	4	43.95	43.60	0	16,666	0.00%
2021/02/26	13	44.03	0	0.00	44.10	13	16,977	0.08%
2021/02/25	3	44.23	3	44.50	44.30	0	17,426	0.00%
2021/02/24	5	44.44	0	0.00	44.05	5	17,573	0.03%
2021/02/23	15	44.87	12	44.80	44.75	3	17,586	0.02%
2021/02/22	16	45.06	21	45.08	45.00	-5	17,692	-0.03%
2021/02/19	5	43.99	53	44.20	44.35	-48	17,644	-0.27%
2021/02/18	3	43.87	0	0.00	43.95	3	17,771	0.02%
2021/02/17	5	43.74	24	44.02	43.85	-19	17,898	-0.11%
2021/02/05	10	43.13	14.1	43.30	43.40	-4.1	17,998	-0.02%
2021/02/04	7	42.26	84	42.28	42.15	-77	18,487	-0.42%
2021/02/03	2	42.05	3	42.05	41.95	-1	18,648	-0.01%
2021/02/02	5.1	42.09	4	42.30	42.00	1.1	18,874	0.01%
2021/02/01	3	41.80	0	0.00	41.90	3	19,014	0.02%
2021/01/29	8	42.85	3	42.82	42.45	5	19,199	0.03%
2021/01/28	11	43.13	10	43.11	43.15	1	19,193	0.01%
2021/01/27	6	43.93	4	43.71	43.80	2	19,271	0.01%
2021/01/26	54	44.49	49	43.98	43.75	5	19,254	0.03%
2021/01/25	31	45.14	12	45.01	44.95	19	19,103	0.10%
2021/01/22	4	43.45	16	43.21	44.15	-12	18,774	-0.06%
2021/01/21	2	43.20	9	43.17	42.70	-7	18,754	-0.04%
2021/01/20	17	43.11	25.2	42.98	42.65	-8.2	18,800	-0.04%
2021/01/19	4	44.10	1	44.00	43.75	3	18,607	0.02%
2021/01/18	38	43.91	9	43.64	44.15	29	18,593	0.16%
2021/01/15	37	45.69	11	45.36	44.80	26	18,601	0.14%
2021/01/14	54.2	46.54	38	46.34	46.70	16.2	18,293	0.09%
2021/01/13	0	0.00	28	44.82	44.90	-28	17,949	-0.16%
2021/01/12	1	44.05	8	44.64	43.85	-7	18,092	-0.04%
2021/01/08	0	0.00	1	44.90	44.75	-1	18,733	-0.01%
2021/01/07	5	44.40	26	44.44	44.40	-21	18,611	-0.11%
2021/01/06	27	45.14	30	45.21	44.50	-3	18,624	-0.02%
2021/01/05	27	44.71	29	45.06	44.95	-2	18,417	-0.01%
2021/01/04	8	44.45	8	44.24	44.60	0	18,456	0.00%
2020/12/31	17	43.79	16	43.73	43.50	1	18,705	0.01%
2020/12/30	6	43.06	32	43.29	43.50	-26	18,822	-0.14%
2020/12/29	7	43.38	2	43.65	43.15	5	19,498	0.03%
2020/12/28	7	43.73	1	43.80	43.70	6	19,815	0.03%
2020/12/25	22	43.62	21	44.00	43.75	1	19,983	0.01%
2020/12/24	13	44.04	0	0.00	43.75	13	20,069	0.06%
2020/12/23	5	43.04	6	43.30	43.20	-1	20,155	0.00%
2020/12/22	7	43.59	10	43.30	43.15	-3	20,428	-0.01%
2020/12/21	9	43.68	6	43.74	43.90	3	20,608	0.01%
2020/12/18	7	44.25	9	44.54	44.15	-2	20,573	-0.01%
2020/12/17	35	44.71	8	44.51	44.50	27	20,678	0.13%
2020/12/16	30	44.14	12	44.31	44.40	18	20,705	0.09%
2020/12/15	15	43.70	7	43.49	43.35	8	20,614	0.04%
2020/12/14	10	44.11	12	44.56	44.15	-2	20,435	-0.01%
2020/12/11	34	44.80	6	44.03	44.35	28	20,484	0.14%
2020/12/10	39	45.89	4	45.75	45.50	35	20,316	0.17%
2020/12/09	31	47.81	1	48.05	47.20	30	20,238	0.15%
2020/12/08	21	47.15	33	47.47	47.85	-12	20,205	-0.06%
2020/12/07	67	47.52	59	47.83	47.35	8	20,647	0.04%
2020/12/04	25	47.08	7	46.99	47.20	18	20,442	0.09%
2020/12/03	81	47.57	73	47.90	47.60	8	20,121	0.04%
2020/12/02	33	47.73	23.1	47.55	47.45	9.9	20,090	0.05%
2020/12/01	31.1	47.66	107	47.80	48.20	-75.9	19,979	-0.38%	大賣/
2020/11/30	80	48.76	62	49.12	48.05	18	19,938	0.09%
2020/11/27	76	47.99	49	47.98	48.40	27	19,702	0.14%
2020/11/26	46	46.74	27	47.13	47.45	19	19,443	0.10%
2020/11/25	34	46.25	35	45.81	45.75	-1	19,207	-0.01%
2020/11/24	19	47.34	39	47.46	46.85	-20	19,061	-0.10%
2020/11/23	44	47.07	6	46.75	46.75	38	18,805	0.20%
2020/11/20	15	46.23	30	46.56	46.25	-15	18,968	-0.08%
2020/11/19	61	46.72	30	46.63	46.50	31	19,129	0.16%
2020/11/18	38	46.89	30	46.40	46.35	8	19,335	0.04%
2020/11/17	12	46.96	38	47.13	46.65	-26	19,912	-0.13%
2020/11/16	13	46.90	4	47.08	46.80	9	20,442	0.04%
2020/11/13	13	46.82	22	46.61	46.70	-9	20,731	-0.04%
2020/11/12	57	47.27	32	47.00	46.90	25	20,835	0.12%
2020/11/11	18	45.80	39	45.77	45.85	-21	20,461	-0.10%
2020/11/10	14	45.17	4	45.14	44.90	10	20,732	0.05%
2020/11/09	24	45.65	10	45.38	45.25	14	21,800	0.06%
2020/11/06	29	45.56	43	45.52	45.30	-14	22,576	-0.06%
2020/11/05	12	44.32	13	44.42	44.70	-1	23,229	0.00%
2020/11/04	4	43.46	0	0.00	43.80	4	24,048	0.02%
2020/11/03	14	43.87	12	43.76	43.75	2	24,687	0.01%
2020/11/02	19	43.07	1	43.45	43.25	18	25,601	0.07%
2020/10/30	6	43.98	16	43.60	43.55	-10	27,081	-0.04%
2020/10/29	15	44.39	15	44.17	44.55	0	27,382	0.00%
2020/10/28	17	44.60	7	44.70	44.55	10	27,423	0.04%
2020/10/27	2	45.78	15	45.60	45.60	-13	27,518	-0.05%
2020/10/26	17	46.00	12	46.25	45.70	5	27,982	0.02%
2020/10/23	90	46.95	110	46.96	46.45	-20	28,080	-0.07%	大賣/
2020/10/22	77	46.86	23	46.82	47.00	54	28,204	0.19%
2020/10/21	23	46.85	22	46.73	46.35	1	28,313	0.00%
2020/10/20	11	46.37	8	46.56	46.25	3	28,481	0.01%
2020/10/19	15	46.34	49	46.54	46.80	-34	28,705	-0.12%
2020/10/16	19	45.04	14	44.64	43.60	5	28,456	0.02%
2020/10/15	14	45.38	20	45.23	45.10	-6	29,164	-0.02%
2020/10/14	23	45.52	22	45.15	45.05	1	29,634	0.00%
2020/10/13	8	45.01	0	0.00	45.70	8	29,856	0.03%
2020/10/12	17	45.75	18	46.23	45.30	-1	30,054	0.00%
2020/10/08	47	46.30	74	46.25	46.30	-27	30,053	-0.09%
2020/10/07	69	44.53	68	44.89	44.90	1	29,831	0.00%
2020/10/06	78	43.91	56	44.60	45.00	22	29,996	0.07%
2020/10/05	9	42.84	24	42.11	42.90	-15	29,823	-0.05%
2020/09/30	18	40.73	11	40.77	40.75	7	29,671	0.02%
2020/09/29	6	41.67	3	41.55	41.55	3	29,783	0.01%
2020/09/28	23	41.65	17	41.85	41.85	6	30,098	0.02%
2020/09/25	4	41.66	14	41.61	41.15	-10	30,399	-0.03%
2020/09/24	14	43.78	14	43.82	43.05	0	30,492	0.00%
2020/09/23	8	45.71	5	45.29	45.00	3	30,640	0.01%
2020/09/22	14	46.35	23	45.92	45.70	-9	30,888	-0.03%
2020/09/21	7	46.89	38	47.29	47.25	-31	31,357	-0.10%
2020/09/18	5	47.03	4	46.98	46.95	1	31,337	0.00%
2020/09/17	16	47.18	32	47.14	47.00	-16	31,523	-0.05%
2020/09/16	42	47.23	39	47.73	47.05	3	31,661	0.01%
2020/09/15	12	47.73	192	47.49	47.50	-180	31,599	-0.57%	大賣/鉅額交易
2020/09/14	139	46.89	88	47.97	46.60	51	31,791	0.16%	大買/
2020/09/11	213	47.16	32	47.17	47.30	181	32,083	0.56%	大買/鉅額交易
2020/09/10	61	46.86	45	46.70	46.25	16	32,395	0.05%
2020/09/09	9	44.37	16	44.98	45.15	-7	31,771	-0.02%
2020/09/08	3	44.68	8	44.46	44.05	-5	31,868	-0.02%
2020/09/07	21	45.13	26	44.89	44.40	-5	32,136	-0.02%
2020/09/04	10	44.74	6	44.88	44.80	4	32,370	0.01%
2020/09/03	13	45.11	10	44.95	44.40	3	32,591	0.01%
2020/09/02	19	45.22	23	44.91	45.00	-4	32,629	-0.01%
2020/09/01	36	44.40	31	45.36	45.40	5	32,858	0.02%
2020/08/31	19	44.38	16	43.64	43.65	3	32,742	0.01%
2020/08/28	29	43.96	27	43.65	44.30	2	33,059	0.01%
2020/08/27	5	44.27	5	44.08	43.80	0	33,321	0.00%
2020/08/26	15	44.40	39	44.27	44.35	-24	33,705	-0.07%
2020/08/25	22	45.23	12	45.05	45.05	10	33,837	0.03%
2020/08/24	2	45.18	18	45.11	45.45	-16	33,911	-0.05%
2020/08/21	117	45.30	91	45.36	45.15	26	34,534	0.08%	大買/
2020/08/20	45	44.87	40	44.93	44.05	5	34,238	0.01%
2020/08/19	14	48.81	9	48.53	47.70	5	33,907	0.01%
2020/08/18	16	49.84	8	49.48	49.15	8	33,793	0.02%
2020/08/17	13	50.42	19	50.29	50.20	-6	33,918	-0.02%
2020/08/14	26	49.80	46	49.91	50.50	-20	34,313	-0.06%
2020/08/13	130	51.48	91	50.78	49.25	39	34,217	0.11%	大買/
2020/08/12	85	53.17	81	53.43	53.10	4	33,525	0.01%
2020/08/11	57	52.28	58	52.72	52.50	-1	33,359	0.00%
2020/08/10	70	52.47	54	52.06	51.00	16	33,122	0.05%
2020/08/07	61	53.38	36	53.38	52.80	25	32,895	0.08%
2020/08/06	86	53.11	51	53.14	53.40	35	32,555	0.11%
2020/08/05	41	51.91	104	52.13	52.50	-63	32,338	-0.19%	大賣/
2020/08/04	16	49.23	28	49.64	49.55	-12	31,486	-0.04%
2020/08/03	7	48.70	81	48.70	48.50	-74	31,569	-0.23%
2020/07/31	8	48.63	18	48.38	48.50	-10	32,031	-0.03%
2020/07/30	31	48.52	24	48.82	49.25	7	32,010	0.02%
2020/07/29	20	47.18	7	47.00	47.25	13	31,895	0.04%
2020/07/28	8	47.16	30	47.25	46.90	-22	32,192	-0.07%
2020/07/27	22	48.08	14	47.69	47.55	8	32,879	0.02%
2020/07/24	30	49.12	15	48.88	48.40	15	33,427	0.04%
2020/07/23	28	50.26	34	50.27	50.30	-6	33,217	-0.02%
2020/07/22	5	49.39	27	49.74	49.45	-22	33,065	-0.07%
2020/07/21	20	49.26	31	49.38	49.00	-11	33,126	-0.03%
2020/07/20	17	47.53	56	46.71	48.40	-39	32,756	-0.12%
2020/07/17	8	46.06	30	45.99	45.85	-22	32,592	-0.07%
2020/07/16	48	45.90	14	45.74	45.45	34	33,170	0.10%
2020/07/15	10	45.58	6	44.96	44.55	4	33,437	0.01%
2020/07/14	16	45.95	12	45.65	45.50	4	33,917	0.01%
2020/07/13	27	45.05	23	44.89	45.40	4	33,967	0.01%
2020/07/10	33	46.27	8.4	46.29	45.15	24.7	34,161	0.07%
2020/07/09	18	49.20	5	48.70	49.00	13	34,187	0.04%
2020/07/08	46	49.76	15	49.88	49.80	31	34,151	0.09%
2020/07/07	9	49.69	10	49.61	49.35	-1	34,128	0.00%
2020/07/06	19	49.77	12	50.05	50.00	7	34,344	0.02%
2020/07/03	4	48.69	29	48.62	48.50	-25	34,444	-0.07%
2020/07/02	58	47.67	61	47.95	48.00	-3	34,802	-0.01%
2020/07/01	17	47.86	7	47.40	47.20	10	34,772	0.03%
2020/06/30	37	47.59	42	47.93	47.70	-5	34,841	-0.01%
2020/06/29	12	47.09	12	46.65	46.70	0	34,695	0.00%
2020/06/24	21	46.37	28	46.86	47.10	-7	34,962	-0.02%
2020/06/23	8	46.40	12	46.52	46.00	-4	35,446	-0.01%
2020/06/22	11	46.75	7	46.69	46.60	4	36,010	0.01%
2020/06/19	65	47.39	70	47.36	47.45	-5	36,293	-0.01%
2020/06/18	11	47.41	103	47.40	47.85	-92	36,159	-0.25%	大賣/
2020/06/17	35	46.16	54	46.05	46.05	-19	35,660	-0.05%
2020/06/16	11	44.58	59	44.73	44.80	-48	35,667	-0.13%
2020/06/15	46	44.47	35	44.80	43.70	11	35,849	0.03%
2020/06/12	96	43.94	55	44.03	45.00	41	36,083	0.11%
2020/06/11	71	45.85	34	45.10	44.50	37	36,124	0.10%
2020/06/10	62	46.09	167	46.26	46.00	-105	36,030	-0.29%	大賣/鉅額交易
2020/06/09	64	45.42	49.2	45.49	45.60	14.8	36,039	0.04%
2020/06/08	85	45.25	38	45.26	45.25	47	36,199	0.13%
2020/06/05	6	44.82	27	44.96	44.25	-21	36,074	-0.06%
2020/06/04	13	44.85	32	44.96	44.60	-19	36,091	-0.05%
2020/06/03	7	43.86	49	43.97	44.05	-42	35,916	-0.12%
2020/06/02	10	43.32	26	43.55	43.20	-16	35,702	-0.04%
2020/06/01	27	43.06	17	42.92	43.20	10	35,377	0.03%
2020/05/29	16.4	42.12	10	41.97	42.00	6.4	35,022	0.02%
2020/05/28	33	42.15	43	42.41	42.10	-10	34,916	-0.03%
2020/05/27	50	40.72	30	41.04	40.95	20	34,122	0.06%
2020/05/26	22	40.59	22	40.76	40.15	0	34,051	0.00%
2020/05/25	50	39.46	50	38.95	40.15	0	33,907	0.00%
2020/05/22	15	39.90	14	40.19	39.60	1	33,612	0.00%
2020/05/21	36	40.50	22	40.56	41.30	14	33,201	0.04%
2020/05/20	20	39.15	15	38.94	39.15	5	32,618	0.02%
2020/05/19	52	39.89	32	39.36	39.30	20	32,530	0.06%
2020/05/18	30	39.54	4	39.24	38.85	26	31,990	0.08%
2020/05/15	17	42.48	14	41.99	42.00	3	31,299	0.01%
2020/05/14	27	42.79	2	44.03	41.95	25	30,723	0.08%
2020/05/13	16	43.83	6	44.02	44.10	10	30,202	0.03%
2020/05/12	62	43.91	50	43.90	44.25	12	30,079	0.04%
2020/05/11	26	43.35	20	43.35	43.00	6	29,914	0.02%
2020/05/08	14	41.81	41	41.76	41.55	-27	29,380	-0.09%
2020/05/07	4	40.60	27	40.99	41.00	-23	29,258	-0.08%
2020/05/06	11	39.38	3	39.67	39.25	8	28,739	0.03%
2020/05/05	19	39.65	5	39.81	39.10	14	28,655	0.05%
2020/05/04	21	39.51	14	39.46	39.50	7	28,432	0.02%
2020/04/30	19	39.10	47	39.36	39.95	-28	28,255	-0.10%
2020/04/29	19	37.58	41	37.59	37.55	-22	27,612	-0.08%
2020/04/28	6	36.93	15	36.57	36.45	-9	27,050	-0.03%
2020/04/27	20	36.08	26	36.36	36.65	-6	26,985	-0.02%
2020/04/24	11	35.20	16	35.51	35.45	-5	26,688	-0.02%
2020/04/23	20	35.77	11	35.53	35.35	9	26,299	0.03%
2020/04/22	39	35.38	35	35.64	35.70	4	25,993	0.02%
2020/04/21	76	36.66	10	36.45	35.70	66	25,836	0.26%
2020/04/20	22	36.01	35	36.44	36.75	-13	25,133	-0.05%
2020/04/17	74	35.58	181	35.75	35.40	-107	24,815	-0.43%	大賣/鉅額交易
2020/04/16	44	34.78	21	34.75	34.70	23	24,354	0.09%
2020/04/15	73	35.41	79	34.92	34.50	-6	24,732	-0.02%
2020/04/14	57	34.83	88	34.85	34.90	-31	24,488	-0.13%
2020/04/13	35	33.93	18	33.68	33.60	17	24,494	0.07%
2020/04/10	58	34.09	35	34.12	34.20	23	24,821	0.09%
2020/04/09	103	34.86	28	34.55	34.00	75	25,514	0.29%	大買/
2020/04/08	43	35.11	70	35.06	35.20	-27	25,418	-0.11%
2020/04/07	108	34.36	74	34.82	34.70	34	24,919	0.14%	大買/
2020/04/06	25	32.22	47	32.39	32.65	-22	24,255	-0.09%
2020/04/01	14	31.09	33	31.48	31.75	-19	23,929	-0.08%
2020/03/31	60	31.43	96	31.62	31.25	-36	23,832	-0.15%
2020/03/30	90	31.02	35	30.29	31.10	55	23,473	0.23%
2020/03/27	56	32.32	45	31.51	30.80	11	23,145	0.05%
2020/03/26	30	29.94	39	30.22	31.30	-9	22,533	-0.04%
2020/03/25	19	29.15	12	29.36	29.40	7	21,867	0.03%
2020/03/24	8	26.32	25	26.51	26.75	-17	21,608	-0.08%
2020/03/23	9	24.52	8	24.77	24.50	1	21,739	0.00%
2020/03/20	32	25.51	15	25.40	25.85	17	21,736	0.08%
2020/03/19	24	23.85	6	25.04	23.50	18	21,555	0.08%
2020/03/18	18	27.32	7	27.79	26.10	11	21,752	0.05%
2020/03/17	13	28.74	20	28.78	27.70	-7	21,544	-0.03%
2020/03/16	33	31.26	20	30.74	29.70	13	21,262	0.06%
2020/03/13	23	31.35	18	31.30	32.05	5	21,042	0.02%
2020/03/12	34	35.69	12	37.28	34.75	22	20,873	0.11%
2020/03/11	8	39.16	10	39.84	38.50	-2	20,670	-0.01%
2020/03/10	16	38.57	10	37.93	38.75	6	20,469	0.03%
2020/03/09	11	40.12	9	40.09	38.90	2	20,550	0.01%
2020/03/06	34	41.05	26	41.19	41.15	8	20,496	0.04%
2020/03/05	7	40.77	17	40.87	40.60	-10	20,648	-0.05%
2020/03/04	5	39.70	5	38.85	39.40	0	20,493	0.00%
2020/03/03	38	40.43	38	39.94	39.70	0	20,513	0.00%
2020/03/02	22	38.96	12	38.86	39.00	10	20,483	0.05%
2020/02/27	27	40.02	13	39.97	39.00	14	20,539	0.07%
2020/02/26	26	42.38	7	41.98	41.35	19	20,352	0.09%
2020/02/25	8	43.01	11	43.30	43.45	-3	20,386	-0.01%
2020/02/24	13	43.40	15	43.33	43.65	-2	20,577	-0.01%
2020/02/21	29	43.96	13	43.86	43.75	16	20,871	0.08%
2020/02/20	11	43.89	25	43.97	44.05	-14	21,172	-0.07%
2020/02/19	9	43.04	2	42.95	42.85	7	21,259	0.03%
2020/02/18	8	43.42	15	43.26	43.10	-7	21,748	-0.03%
2020/02/17	21	43.12	22	43.21	43.25	-1	22,448	0.00%
2020/02/14	49	43.84	44	43.50	43.10	5	23,240	0.02%
2020/02/13	32	44.29	16	43.70	43.20	16	24,558	0.07%
2020/02/12	46	43.38	99	43.70	44.60	-53	25,914	-0.20%
2020/02/11	6	40.48	128	41.21	41.85	-122	25,711	-0.47%	大賣/鉅額交易
2020/02/10	75	39.37	20	39.56	39.75	55	25,801	0.21%
2020/02/07	40	41.21	12	41.20	41.05	28	25,899	0.11%
2020/02/06	8	41.99	26	42.14	42.25	-18	26,299	-0.07%
2020/02/05	43	41.22	11	41.16	41.20	32	26,896	0.12%
2020/02/04	6	40.88	53	41.72	41.30	-47	27,189	-0.17%
2020/02/03	40	38.62	31	39.62	40.00	9	27,672	0.03%
2020/01/31	56	41.45	16	41.11	40.90	40	28,052	0.14%
2020/01/30	27	43.06	25	42.93	41.85	2	28,072	0.01%
2020/01/20	7	46.03	10	46.29	46.45	-3	28,233	-0.01%
2020/01/17	5	45.70	59	45.84	45.45	-54	28,649	-0.19%
2020/01/16	56	45.77	42	46.01	45.55	14	28,846	0.05%
2020/01/15	22	46.83	17	46.71	46.30	5	28,983	0.02%
2020/01/14	34	46.74	15	46.55	46.80	19	29,176	0.07%
2020/01/13	59	46.26	17	46.36	46.35	42	29,078	0.14%
2020/01/10	14	45.36	26	45.36	45.65	-12	29,337	-0.04%
2020/01/09	32	45.17	55	45.02	45.20	-23	29,326	-0.08%
2020/01/08	79	43.55	17	43.43	43.40	62	29,063	0.21%
2020/01/07	48	42.74	49	42.89	43.20	-1	29,218	0.00%
2020/01/06	41	42.26	24	41.99	41.65	17	29,767	0.06%
2020/01/03	81	44.70	33	44.33	43.85	48	29,727	0.16%
2020/01/02	29	46.38	92	47.04	47.00	-63	29,685	-0.21%
2019/12/31	13	45.25	14	45.14	45.10	-1	29,739	0.00%
2019/12/30	15	45.27	10	44.98	44.90	5	30,178	0.02%
2019/12/27	44	45.38	21	45.24	45.40	23	30,544	0.08%
2019/12/26	44	45.59	24	45.29	45.15	20	31,259	0.06%
2019/12/25	32	46.53	32	46.40	46.40	0	31,405	0.00%
2019/12/24	19	46.38	28	46.25	46.25	-9	31,752	-0.03%
2019/12/23	12	46.13	9	46.51	45.90	3	31,981	0.01%
2019/12/20	22	46.30	34	46.74	46.80	-12	32,123	-0.04%
2019/12/19	40	46.22	17	46.44	45.90	23	32,661	0.07%
2019/12/18	50	46.37	35	46.25	46.00	15	33,134	0.05%
2019/12/17	30	48.22	23	47.95	47.90	7	33,154	0.02%
2019/12/16	44	46.93	36	47.46	47.90	8	33,259	0.02%
2019/12/13	51	46.98	31	46.46	45.80	20	33,304	0.06%
2019/12/12	32	48.21	43	48.72	48.75	-11	33,254	-0.03%
2019/12/11	10	47.90	10	47.75	47.70	0	33,557	0.00%
2019/12/10	10	48.00	13	47.86	48.30	-3	33,920	-0.01%
2019/12/09	12	48.63	10	48.28	47.75	2	34,326	0.01%
2019/12/06	12	48.48	17	47.66	47.45	-5	34,645	-0.01%
2019/12/05	17	47.86	12	47.90	47.95	5	35,780	0.01%
2019/12/04	20.2	47.49	47	47.12	46.90	-26.8	37,666	-0.07%
2019/12/03	12	49.06	7	48.79	48.45	5	39,329	0.01%
2019/12/02	33	47.65	39	48.31	49.90	-6	39,620	-0.02%
2019/11/29	15	48.75	4	48.83	48.95	11	39,645	0.03%
2019/11/28	14	49.72	12	49.59	49.40	2	39,863	0.01%
2019/11/27	24	50.51	9	50.53	50.00	15	41,176	0.04%
2019/11/26	21	50.40	25	50.74	50.50	-4	41,983	-0.01%
2019/11/25	16	50.11	13	49.91	49.60	3	42,057	0.01%
2019/11/22	29	49.32	28	49.20	49.50	1	42,338	0.00%
2019/11/21	6	49.89	3	49.70	49.50	3	42,736	0.01%
2019/11/20	55	49.75	12	50.19	50.60	43	43,309	0.10%
2019/11/19	11	50.86	11	51.09	50.60	0	45,154	0.00%
2019/11/18	157	51.51	51	51.41	51.20	106	45,711	0.23%	大買/鉅額交易
2019/11/15	49	51.78	15	51.67	51.00	34	45,973	0.07%
2019/11/14	42	50.74	39	51.18	52.20	3	46,146	0.01%
2019/11/13	66	49.84	69	50.08	50.90	-3	46,986	-0.01%
2019/11/12	39	48.47	171	48.93	50.10	-132	47,221	-0.28%	大賣/鉅額交易
2019/11/11	84	47.01	318	47.04	47.05	-234	46,232	-0.51%	大賣/鉅額交易
2019/11/08	10	43.61	27	44.13	44.70	-17	44,678	-0.04%
2019/11/07	33	42.99	8	43.05	43.30	25	44,375	0.06%
2019/11/06	35	44.42	15	43.99	43.90	20	44,263	0.05%
2019/11/05	28	44.99	5	45.06	45.45	23	43,928	0.05%
2019/11/04	139	44.49	45	44.76	45.00	94	43,667	0.22%	大買/
2019/11/01	145	42.98	14	42.86	43.00	131	43,027	0.30%	大買/鉅額交易
2019/10/31	30	42.30	58	42.72	42.75	-28	42,830	-0.07%
2019/10/30	25	41.14	53	41.57	41.80	-28	42,219	-0.07%
2019/10/29	44	41.05	5	41.05	40.75	39	41,778	0.09%
2019/10/28	21	41.32	45	41.86	41.80	-24	41,663	-0.06%
2019/10/25	42	40.47	58	40.64	40.75	-16	41,324	-0.04%
2019/10/24	15	41.57	9	41.22	41.50	6	41,037	0.01%
2019/10/23	8	41.29	13	41.59	41.85	-5	41,300	-0.01%
2019/10/22	96	41.69	61	41.45	40.95	35	42,375	0.08%
2019/10/21	9	41.34	4	41.01	41.30	5	43,052	0.01%
2019/10/18	24	41.60	53	41.48	41.30	-29	43,326	-0.07%
2019/10/17	31	40.71	32	40.95	40.85	-1	43,947	0.00%
2019/10/16	41	41.04	53	41.18	41.30	-12	44,070	-0.03%
2019/10/15	41	41.06	33	41.11	40.75	8	43,931	0.02%
2019/10/14	29	40.66	119	40.67	41.20	-90	44,038	-0.20%	大賣/
2019/10/09	85	38.99	21	38.95	38.60	64	43,419	0.15%
2019/10/08	75	38.63	71	38.63	38.95	4	43,382	0.01%
2019/10/07	36	38.32	44	38.56	38.15	-8	42,489	-0.02%
2019/10/04	16	37.77	52	37.76	37.90	-36	41,966	-0.09%
2019/10/03	45	37.26	25	37.20	37.70	20	41,536	0.05%
2019/10/02	22	36.35	30	36.94	37.80	-8	41,033	-0.02%
2019/10/01	14	35.66	14	35.35	35.90	0	40,230	0.00%
2019/09/27	16	34.92	11	34.91	34.75	5	39,831	0.01%
2019/09/26	39	35.78	36	35.57	35.60	3	39,393	0.01%
2019/09/25	44	35.99	54	36.22	36.10	-10	39,158	-0.03%
2019/09/24	39	36.47	17	36.41	35.80	22	39,255	0.06%
2019/09/23	34	37.61	118	37.58	37.50	-84	38,966	-0.22%	大賣/
2019/09/20	21	37.12	16	37.04	36.85	5	38,463	0.01%
2019/09/19	11	36.63	10	36.67	36.95	1	37,999	0.00%
2019/09/18	98	36.56	8	36.62	36.50	90	37,726	0.24%
2019/09/17	21	36.86	36	36.87	36.70	-15	37,174	-0.04%
2019/09/16	19	36.50	45	36.24	36.25	-26	37,095	-0.07%
2019/09/12	13	36.11	45	36.09	35.85	-32	36,562	-0.09%
2019/09/11	28	35.60	37	35.42	35.55	-9	36,167	-0.02%
2019/09/10	28	35.56	29	35.64	35.70	-1	35,595	0.00%
2019/09/09	43	36.41	47	36.30	35.55	-4	35,065	-0.01%
2019/09/06	189	37.47	221	37.49	37.00	-32	34,262	-0.09%	大買/大賣/
2019/09/05	123	35.56	188	35.53	36.60	-65	32,356	-0.20%	大買/大賣/
2019/09/04	57	32.78	112	32.99	33.30	-55	30,454	-0.18%	大賣/
2019/09/03	36	32.44	100	32.76	32.10	-64	30,089	-0.21%
2019/09/02	138	32.21	17	32.19	32.50	121	29,806	0.41%	大買/鉅額交易
2019/08/30	107	32.79	60	32.67	32.10	47	29,435	0.16%	大買/
2019/08/29	30	31.62	73	31.71	32.15	-43	28,021	-0.15%
2019/08/28	22	30.77	17	31.03	30.65	5	27,048	0.02%
2019/08/27	33	31.27	17	31.33	30.80	16	26,720	0.06%
2019/08/26	72	31.27	21	31.25	30.95	51	26,329	0.19%
2019/08/23	41	32.31	24	32.22	32.40	17	25,684	0.07%
2019/08/22	108	31.69	129	32.14	32.80	-21	24,986	-0.08%	大買/大賣/
2019/08/21	8	29.84	51	29.93	30.60	-43	22,932	-0.19%
2019/08/20	15	29.26	58	29.76	29.10	-43	22,112	-0.19%
2019/08/19	29	29.87	22	29.82	29.60	7	21,683	0.03%
2019/08/16	23	29.53	101	29.61	29.50	-78	21,065	-0.37%	大賣/
2019/08/15	33	28.30	80	28.40	28.60	-47	19,576	-0.24%
2019/08/14	30	27.80	58	27.58	27.50	-28	18,507	-0.15%
2019/08/13	0	0.00	1	26.40	26.65	-1	18,053	-0.01%
2019/08/12	1	26.70	4	26.69	26.75	-3	18,163	-0.02%
2019/08/08	1	26.65	21	26.72	26.85	-20	18,476	-0.11%
2019/08/07	10	26.35	10	26.47	26.25	0	18,360	0.00%
2019/08/06	4	25.25	44	25.82	26.25	-40	18,355	-0.22%
2019/08/05	29	25.82	3	25.55	25.50	26	18,274	0.14%
2019/08/02	14	25.81	0	0.00	26.00	14	18,250	0.08%
2019/08/01	12	26.47	31	26.64	26.40	-19	18,095	-0.10%
2019/07/31	31	26.62	41	26.88	27.00	-10	17,994	-0.06%
2019/07/30	21	26.10	22	26.16	26.20	-1	17,759	-0.01%
2019/07/29	6	26.53	3	26.83	26.50	3	17,817	0.02%
2019/07/26	40	26.61	11	26.70	26.75	29	17,716	0.16%
2019/07/25	89	26.92	63	26.99	27.05	26	17,541	0.15%
2019/07/24	91	26.98	107	27.35	26.35	-16	17,125	-0.09%	大賣/
2019/07/23	188	28.61	10.5	28.39	28.20	177.5	16,007	1.11%	大買/鉅額交易
2019/07/22	8	28.84	9	28.84	29.00	-1	14,988	-0.01%
2019/07/19	54	29.60	87	29.54	29.25	-33	14,758	-0.22%
2019/07/18	30	28.98	44	28.97	29.05	-14	14,620	-0.10%
2019/07/17	30	28.52	13	28.57	28.70	17	14,531	0.12%
2019/07/16	45	28.41	41	28.52	28.60	4	14,662	0.03%
2019/07/15	23	27.82	24.4	27.89	28.20	-1.4	14,314	-0.01%
2019/07/12	8	27.01	18	27.02	27.10	-10	14,129	-0.07%
2019/07/11	1	25.90	2	25.95	25.95	-1	14,174	-0.01%
2019/07/10	11	26.35	22	26.40	26.30	-11	14,850	-0.07%
2019/07/09	2	26.05	0	0.00	26.20	2	15,220	0.01%
2019/07/05	4	26.71	0	0.00	26.70	4	16,403	0.02%
2019/07/04	25	26.80	8	26.87	26.90	17	16,726	0.10%
2019/07/03	0	0.00	6	26.75	26.65	-6	16,980	-0.04%
2019/07/02	1	26.70	2	26.68	26.65	-1	17,478	-0.01%
2019/07/01	8	26.80	13	26.56	26.60	-5	18,100	-0.03%
2019/06/28	12	26.33	3	26.15	26.05	9	18,963	0.05%
2019/06/27	6	25.72	16	25.73	26.00	-10	20,197	-0.05%
2019/06/25	5	25.40	5	25.64	25.30	0	20,709	0.00%
2019/06/24	4	25.74	14.5	25.79	25.80	-10.5	20,854	-0.05%
2019/06/21	24	25.97	6	26.08	25.95	18	20,896	0.09%
2019/06/20	0	0.00	5	25.30	25.35	-5	20,493	-0.02%
2019/06/18	0	0.00	160	24.92	24.85	-160	20,559	-0.78%	大賣/鉅額交易
2019/06/14	197	25.65	88	25.51	25.00	109	20,766	0.52%	大買/鉅額交易
2019/06/13	0	0.00	3	25.20	25.35	-3	20,360	-0.01%
2019/06/12	46	25.20	7	25.16	25.20	39	20,296	0.19%
2019/06/11	0	0.00	4	24.86	24.90	-4	20,305	-0.02%
2019/06/10	11	24.30	2	24.15	24.35	9	20,085	0.04%
2019/06/06	0	0.00	10	23.55	23.40	-10	20,058	-0.05%
2019/06/05	4	23.78	2	23.93	23.45	2	20,117	0.01%
2019/06/04	1	23.40	1	23.50	23.50	0	20,139	0.00%
2019/06/03	0	0.00	1	23.15	23.35	-1	20,228	0.00%
2019/05/31	0	0.00	1	22.80	23.15	-1	20,259	0.00%
2019/05/30	0	0.00	13	22.68	22.80	-13	20,363	-0.06%
2019/05/29	7	22.04	0	0.00	22.05	7	20,338	0.03%
2019/05/28	11	22.75	0	0.00	22.60	11	20,280	0.05%
2019/05/27	0	0.00	4	22.60	23.15	-4	20,272	-0.02%
2019/05/24	4	23.34	2	23.25	23.00	2	20,291	0.01%
2019/05/23	0	0.00	1	23.65	23.70	-1	20,268	0.00%
2019/05/22	0	0.00	2	23.98	23.55	-2	20,365	-0.01%
2019/05/21	4	23.24	11	23.29	23.20	-7	20,493	-0.03%
2019/05/17	3	24.10	3	24.33	23.75	0	21,337	0.00%
2019/05/16	28	24.41	26	24.47	23.65	2	21,310	0.01%
2019/05/15	0	0.00	8	23.86	23.95	-8	21,224	-0.04%
2019/05/14	11	22.38	17	23.33	23.50	-6	21,291	-0.03%
2019/05/13	33	23.17	0	0.00	23.10	33	21,387	0.15%
2019/05/10	12	24.38	0	0.00	24.00	12	21,375	0.06%
2019/05/09	7	24.78	45	24.37	24.35	-38	21,316	-0.18%
2019/05/08	0	0.00	2	24.73	25.00	-2	21,224	-0.01%
2019/05/07	4	24.90	0	0.00	24.80	4	21,241	0.02%
2019/05/06	2	24.85	1	24.60	24.50	1	21,236	0.00%
2019/05/02	0	0.00	1	25.80	25.70	-1	20,975	0.00%
2019/04/30	8	25.24	1	25.40	25.55	7	20,948	0.03%
2019/04/29	1	25.90	14	25.01	25.90	-13	20,870	-0.06%
2019/04/26	2	25.70	18	25.69	25.70	-16	20,598	-0.08%
2019/04/25	7	26.04	24	25.87	26.10	-17	20,614	-0.08%
2019/04/24	44	26.30	15	26.25	25.85	29	20,653	0.14%
2019/04/23	6	28.13	1	27.55	27.55	5	19,663	0.03%
2019/04/22	11	27.91	17.3	28.23	28.10	-6.3	19,327	-0.03%
2019/04/19	14	27.45	13	27.56	27.35	1	18,894	0.01%
2019/04/18	4	27.41	8	27.47	27.00	-4	18,667	-0.02%
2019/04/17	11	27.80	9	28.13	27.50	2	18,384	0.01%
2019/04/16	26	28.48	20	28.35	28.05	6	17,818	0.03%
2019/04/15	27	27.56	24	27.46	27.35	3	17,098	0.02%
2019/04/12	62	27.77	51	27.72	27.55	11	16,723	0.07%
2019/04/11	23	26.68	5	26.98	26.80	18	15,825	0.11%
2019/04/10	5	26.61	6	26.91	26.90	-1	15,437	-0.01%
2019/04/09	24	26.93	12	26.61	26.45	12	15,118	0.08%
2019/04/08	49	27.40	55	27.27	27.05	-6	14,820	-0.04%
2019/04/03	142	26.73	123	26.69	26.60	19	14,225	0.13%	大買/大賣/
2019/04/02	50	26.16	61	26.14	26.40	-11	13,501	-0.08%
2019/04/01	64	25.26	58	25.33	25.30	6	12,231	0.05%
2019/03/29	3	22.97	6	23.33	23.70	-3	10,574	-0.03%
2019/03/28	0	0.00	26	22.51	22.70	-26	10,037	-0.26%
2019/03/27	0	0.00	1	22.65	22.70	-1	10,028	-0.01%
2019/03/26	0	21.80	0	0.00	21.70	0	10,195	0.00%
2019/03/25	1	21.95	0	0.00	22.00	1	10,179	0.01%
2019/03/22	0	0.00	1	22.75	22.35	-1	10,200	-0.01%
2019/03/21	13	22.65	2	22.60	22.60	11	10,207	0.11%
2019/03/20	0	0.00	3	22.38	22.35	-3	10,283	-0.03%
2019/03/19	7	22.64	19	22.53	22.35	-12	10,382	-0.12%
2019/03/18	12	22.10	12	22.21	22.15	0	10,457	0.00%
2019/03/15	12	21.77	3	21.70	21.80	9	10,411	0.09%
2019/03/14	1	21.90	30	21.80	21.50	-29	10,552	-0.27%
2019/03/13	5	22.40	8	22.20	22.20	-3	10,743	-0.03%
2019/03/12	3	22.62	4	22.43	22.40	-1	10,932	-0.01%
2019/03/11	13	21.97	2	22.05	22.10	11	11,167	0.10%
2019/03/08	0	0.00	54	21.66	21.65	-54	11,761	-0.46%
2019/03/07	3	22.35	0	0.00	22.20	3	11,895	0.03%
2019/03/06	0	0.00	1	22.85	22.90	-1	12,051	-0.01%
2019/03/05	2	23.05	0	0.00	22.80	2	12,248	0.02%
2019/02/27	2	22.80	0	0.00	22.70	2	12,217	0.02%
2019/02/26	2	22.80	12	22.88	23.05	-10	12,267	-0.08%
2019/02/25	30	22.90	11	23.00	23.00	19	12,418	0.15%
2019/02/22	4	23.05	4	22.98	23.00	0	12,358	0.00%
2019/02/21	50	22.81	18	23.12	23.20	32	12,366	0.26%
2019/02/20	0	0.00	13	22.93	22.95	-13	12,650	-0.10%
2019/02/19	17	22.87	39	22.69	23.05	-22	12,561	-0.18%
2019/02/18	12	21.71	5	21.75	21.90	7	11,968	0.06%
2019/02/15	0.1	21.55	2	21.45	21.55	-1.9	12,015	-0.02%
2019/02/14	8	21.77	0	0.00	21.50	8	12,021	0.07%
2019/02/13	5	21.70	0	0.00	21.70	5	11,962	0.04%
2019/02/12	21	21.41	138	21.15	21.60	-117	12,446	-0.94%	大賣/鉅額交易
2019/02/11	0	0.00	30	21.20	21.20	-30	12,566	-0.24%
2019/01/28	5	20.85	1	21.00	20.85	4	13,415	0.03%
2019/01/18	1	20.40	1	20.75	20.60	0	14,266	0.00%
2019/01/17	2	20.60	2	20.30	20.30	0	14,486	0.00%
2019/01/16	0	0.00	6	20.20	20.60	-6	14,495	-0.04%
2019/01/15	0	0.00	12	20.06	20.20	-12	14,360	-0.08%
2019/01/11	13	20.06	6	19.95	19.90	7	14,692	0.05%
2019/01/08	16	20.05	9	20.07	20.05	7	15,487	0.05%
2019/01/07	122	19.95	0	0.00	19.90	122	15,621	0.78%	大買/鉅額交易
2019/01/04	2	19.20	22	19.15	19.20	-20	15,783	-0.13%
2019/01/03	2	19.95	3	19.95	19.80	-1	15,907	-0.01%
2019/01/02	14	20.00	0	0.00	19.85	14	16,019	0.09%
2018/12/28	10	19.95	0	0.00	19.80	10	16,284	0.06%
2018/12/26	2	20.30	3.1	20.08	19.90	-1.1	16,926	-0.01%
2018/12/25	5	20.05	10	20.10	20.15	-5	17,065	-0.03%
2018/12/24	0	0.00	15	20.60	20.55	-15	17,093	-0.09%
2018/12/22	2	20.60	2	20.60	20.60	0	17,189	0.00%
2018/12/21	0	0.00	41	20.94	20.95	-41	17,410	-0.24%
2018/12/20	47	20.74	62	20.58	20.60	-15	17,722	-0.08%
2018/12/19	6	21.75	2	21.75	21.30	4	17,714	0.02%
2018/12/18	0	0.00	2	20.95	21.05	-2	17,683	-0.01%
2018/12/17	24	21.37	0	0.00	21.05	24	17,765	0.14%
2018/12/14	0	0.00	20	21.45	21.50	-20	17,781	-0.11%
2018/12/13	27	21.92	17	21.96	21.95	10	17,820	0.06%
2018/12/12	21	21.51	3	21.43	21.60	18	17,689	0.10%
2018/12/11	12	21.51	11	21.17	21.10	1	17,662	0.01%
2018/12/10	30	20.95	10	20.70	20.65	20	17,651	0.11%
2018/12/07	18	21.04	14	21.14	21.20	4	17,651	0.02%
2018/12/06	14	20.94	14	21.03	20.35	0	17,640	0.00%
2018/12/05	10	21.83	5	21.74	21.80	5	17,458	0.03%
2018/12/04	8	22.42	15	22.46	22.40	-7	17,852	-0.04%
2018/12/03	45	21.92	74	21.87	22.30	-29	17,951	-0.16%
2018/11/30	5	20.21	23	20.53	20.40	-18	17,427	-0.10%
2018/11/29	2	20.53	4	20.23	20.00	-2	17,294	-0.01%
2018/11/28	2	20.00	33	19.95	20.35	-31	17,213	-0.18%
2018/11/27	1	19.50	136	19.57	19.85	-135	17,126	-0.79%	大賣/鉅額交易
2018/11/26	106	19.40	0	0.00	19.20	106	17,119	0.62%	大買/鉅額交易
2018/11/23	6	19.05	1	19.15	19.05	5	17,118	0.03%
2018/11/22	0.1	19.50	1	19.90	19.45	-0.9	17,050	-0.01%
2018/11/21	1	19.50	20	19.48	19.55	-19	16,899	-0.11%
2018/11/20	57	19.68	2	19.80	19.65	55	16,952	0.32%
2018/11/19	58	20.15	79	20.29	20.10	-21	17,034	-0.12%
2018/11/16	11	19.65	10	19.20	19.20	1	16,955	0.01%
2018/11/15	2	19.30	29	19.24	19.55	-27	16,886	-0.16%
2018/11/14	3	19.15	9	19.10	19.10	-6	16,986	-0.04%
2018/11/13	0	0.00	1	18.70	18.70	-1	17,107	-0.01%
2018/11/12	0	0.00	102	18.30	18.60	-102	17,024	-0.60%	大賣/鉅額交易
2018/11/09	149	18.25	52	18.02	18.30	97	16,951	0.57%	大買/
2018/11/08	16	19.23	79	19.24	19.00	-63	16,502	-0.38%
2018/11/07	74	18.86	50	18.95	18.85	24	16,287	0.15%
2018/11/06	102	19.07	34	19.15	18.75	68	16,284	0.42%	大買/
2018/11/05	4	20.26	1	20.15	19.90	3	15,950	0.02%
2018/11/02	7	21.02	158	20.78	21.30	-151	15,614	-0.97%	大賣/鉅額交易
2018/11/01	4	20.10	34	20.22	20.30	-30	15,470	-0.19%
2018/10/31	11	19.47	2	19.73	19.80	9	15,696	0.06%
2018/10/30	50	19.15	4	19.31	19.15	46	15,858	0.29%
2018/10/29	5	18.73	3	18.90	18.95	2	16,107	0.01%
2018/10/26	1.2	18.68	30	18.85	18.35	-28.8	16,437	-0.18%
2018/10/25	132	18.65	1	18.35	18.25	131	16,927	0.77%	大買/鉅額交易
2018/10/24	7	19.81	56	20.00	19.75	-49	16,924	-0.29%
2018/10/22	4	20.41	4	20.69	20.80	0	17,118	0.00%
2018/10/19	24	20.24	3	20.45	20.45	21	17,055	0.12%
2018/10/18	20	20.93	131	21.00	20.95	-111	17,019	-0.65%	大賣/鉅額交易
2018/10/17	4	20.39	1	20.75	20.35	3	16,837	0.02%
2018/10/16	1	21.10	5	21.25	21.20	-4	16,856	-0.02%
2018/10/15	3	19.85	10	20.64	20.75	-7	16,972	-0.04%
2018/10/12	13	19.23	43	19.89	20.10	-30	16,971	-0.18%
2018/10/11	43	19.38	6	19.52	19.35	37	17,020	0.22%
2018/10/09	7	21.76	5	21.87	21.50	2	17,107	0.01%
2018/10/08	6	21.76	1	21.65	21.65	5	17,213	0.03%
2018/10/05	132	21.33	26	21.56	21.40	106	17,064	0.62%	大買/鉅額交易
2018/10/04	16	23.61	0	0.00	23.45	16	16,604	0.10%
2018/10/03	0	0.00	1	23.85	23.70	-1	16,650	-0.01%
2018/09/28	42	24.38	10	24.70	24.10	32	16,892	0.19%
2018/09/27	12	24.95	28	24.99	24.65	-16	16,787	-0.10%
2018/09/26	20	24.45	2	24.55	24.55	18	16,534	0.11%
2018/09/25	6	24.97	1	25.05	24.70	5	16,640	0.03%
2018/09/21	10	23.65	1	24.20	24.10	9	16,420	0.05%
2018/09/20	0	0.00	2	23.73	23.25	-2	16,399	-0.01%
2018/09/19	6	24.13	0	0.00	23.65	6	16,559	0.04%
2018/09/18	1.7	24.45	1	24.05	23.95	0.7	16,537	0.00%
2018/09/17	21	24.51	38	24.63	24.80	-17	16,679	-0.10%
2018/09/14	0	0.00	1	24.25	24.60	-1	16,705	-0.01%
2018/09/13	0	0.00	113	23.54	23.55	-113	16,891	-0.67%	大賣/鉅額交易
2018/09/12	14	23.29	3	23.75	23.10	11	17,158	0.06%
2018/09/11	109	23.99	6	23.70	23.85	103	17,449	0.59%	大買/鉅額交易
2018/09/10	22	23.45	13	24.25	23.30	9	18,032	0.05%
2018/09/07	25	27.20	13	27.21	25.85	12	19,104	0.06%
2018/09/06	42	28.17	5	28.11	28.00	37	21,158	0.17%
2018/09/05	6	28.18	5	28.01	27.85	1	22,206	0.00%
2018/09/04	20	27.89	4	27.80	27.90	16	22,719	0.07%
2018/09/03	5	28.76	0	0.00	28.55	5	22,715	0.02%
2018/08/31	1	29.00	6	29.40	29.40	-5	22,722	-0.02%
2018/08/30	1	28.90	0	0.00	29.10	1	22,854	0.00%
2018/08/29	0	0.00	30	29.20	29.10	-30	22,947	-0.13%
2018/08/28	100	29.30	27	29.48	28.90	73	23,098	0.32%
2018/08/27	27	29.01	2	28.60	29.25	25	23,249	0.11%
2018/08/24	63	28.62	5	28.67	28.80	58	23,183	0.25%
2018/08/23	10	29.19	8	28.84	28.95	2	23,073	0.01%
2018/08/22	2	27.80	9	27.54	27.60	-7	22,828	-0.03%
2018/08/21	110	27.11	9	27.21	27.20	101	22,932	0.44%	大買/鉅額交易
2018/08/20	35.1	28.54	3	28.25	27.40	32.1	23,086	0.14%
2018/08/17	2	29.00	3	29.48	29.00	-1	22,995	0.00%
2018/08/16	7	28.83	0	0.00	29.05	7	23,348	0.03%
2018/08/15	10	29.83	23	29.56	29.35	-13	23,421	-0.06%
2018/08/14	260	30.54	256	30.11	30.50	4	23,514	0.02%	大買/大賣/
2018/08/13	25	30.16	50	30.18	29.85	-25	23,716	-0.11%
2018/08/10	1	31.65	1	31.20	31.10	0	23,821	0.00%
2018/08/08	10	32.04	2	31.93	31.90	8	24,118	0.03%
2018/08/07	12	32.23	6	32.28	32.00	6	24,418	0.02%
2018/08/06	8	32.81	17	32.94	33.00	-9	24,297	-0.04%
2018/08/03	8	32.46	162	32.36	32.00	-154	24,510	-0.63%	大賣/鉅額交易
2018/08/02	4	32.25	1	32.20	32.20	3	24,651	0.01%
2018/08/01	494	31.94	500.1	31.69	32.20	-6.1	25,327	-0.02%	大買/大賣/
2018/07/31	5	31.10	8	31.14	30.40	-3	25,290	-0.01%
2018/07/30	6	30.46	51	30.85	30.40	-45	25,140	-0.18%
2018/07/27	55	30.92	46	30.97	30.90	9	25,161	0.04%
2018/07/26	4	30.15	45	30.17	30.25	-41	25,300	-0.16%
2018/07/25	170	29.97	30	29.65	30.00	140	25,565	0.55%	大買/鉅額交易
2018/07/24	19	29.20	103	29.27	29.35	-84	25,400	-0.33%	大賣/
2018/07/23	54.1	29.30	92	29.18	29.05	-37.9	25,313	-0.15%
2018/07/20	27.1	30.43	5	30.55	30.25	22.1	25,076	0.09%
2018/07/19	1	29.95	2	29.95	29.95	-1	24,901	0.00%
2018/07/18	42	29.88	19	29.67	30.10	23	24,931	0.09%
2018/07/17	20	29.30	8	29.43	29.10	12	24,825	0.05%
2018/07/16	13	30.28	0	0.00	30.00	13	24,839	0.05%
2018/07/13	0	0.00	1	31.10	31.00	-1	24,691	0.00%
2018/07/12	5	30.60	0	0.00	31.00	5	24,774	0.02%
2018/07/10	17	30.51	6	30.49	30.35	11	25,171	0.04%
2018/07/09	11	30.87	7	30.98	31.15	4	26,232	0.02%
2018/07/06	15	30.72	6	31.00	30.80	9	26,899	0.03%
2018/07/05	5	31.75	7	30.75	30.65	-2	26,945	-0.01%
2018/07/04	16	32.03	10	31.65	31.95	6	26,993	0.02%
2018/07/03	16	33.30	15	32.98	32.50	1	27,117	0.00%
2018/06/29	5	32.10	0	0.00	32.35	5	27,093	0.02%
2018/06/28	18	31.95	0	0.00	31.65	18	27,009	0.07%
2018/06/27	3	32.33	0	0.00	32.30	3	26,950	0.01%
2018/06/26	18	32.29	17.2	32.23	32.55	0.8	26,929	0.00%
2018/06/25	20	33.10	4	33.05	33.00	16	26,886	0.06%
2018/06/22	13	33.56	11	33.70	33.15	2	26,980	0.01%
2018/06/21	4	35.05	5	35.13	34.60	-1	26,896	0.00%
2018/06/20	19	34.82	9	34.99	35.60	10	26,861	0.04%
2018/06/19	36	35.71	26	35.60	34.90	10	26,765	0.04%
2018/06/15	44	38.10	13	38.29	37.70	31	26,255	0.12%
2018/06/14	25	37.39	139	37.82	38.90	-114	24,915	-0.46%	大賣/鉅額交易
2018/06/13	19	34.87	26	35.17	35.40	-7	22,937	-0.03%
2018/06/12	5	33.90	56	34.08	33.80	-51	22,031	-0.23%
2018/06/11	26	32.94	20	32.88	32.75	6	21,673	0.03%
2018/06/08	40	33.53	2	33.65	33.40	38	21,921	0.17%
2018/06/07	30	33.81	19	33.94	33.65	11	22,377	0.05%
2018/06/06	4	34.61	0	0.00	34.55	4	22,251	0.02%
2018/06/05	9	34.57	2	34.80	34.15	7	22,400	0.03%
2018/06/04	1	34.80	10	34.50	34.90	-9	22,455	-0.04%
2018/06/01	5	34.10	0	0.00	33.70	5	22,512	0.02%
2018/05/31	10	33.79	0	0.00	33.60	10	22,802	0.04%
2018/05/30	9	33.98	11	33.65	33.55	-2	23,288	-0.01%
2018/05/29	16	34.91	13	35.01	34.50	3	23,391	0.01%
2018/05/28	22.2	35.04	19	35.23	34.95	3.2	23,570	0.01%
2018/05/25	8	34.19	12	34.35	34.20	-4	23,415	-0.02%
2018/05/24	27	34.02	33	33.94	34.45	-6	23,628	-0.03%
2018/05/23	17	33.56	12	33.66	33.15	5	23,605	0.02%
2018/05/22	11	33.63	16	33.72	33.40	-5	23,453	-0.02%
2018/05/21	3	33.87	37	33.28	33.80	-34	23,377	-0.15%
2018/05/18	75	33.16	13	33.75	32.70	62	23,167	0.27%
2018/05/17	17	33.11	11	33.14	33.30	6	23,090	0.03%
2018/05/16	28	33.37	18	33.43	33.10	10	23,046	0.04%
2018/05/15	139	34.53	30	34.43	33.80	109	22,957	0.47%	大買/鉅額交易
2018/05/14	6	34.21	3	34.75	34.15	3	23,036	0.01%
2018/05/11	5	34.45	17	34.53	34.10	-12	23,132	-0.05%
2018/05/10	2	34.10	10	34.25	33.80	-8	22,666	-0.04%
2018/05/09	9	33.22	26	33.56	33.20	-17	22,350	-0.08%
2018/05/08	12	32.45	15	32.83	32.80	-3	21,464	-0.01%
2018/05/07	0	0.00	10	30.93	30.95	-10	21,176	-0.05%
2018/05/04	11	31.74	0	0.00	30.95	11	21,506	0.05%
2018/05/03	5	31.80	6	31.57	31.75	-1	22,074	0.00%
2018/05/02	3	31.38	4	31.36	31.35	-1	21,805	0.00%
2018/04/30	1	29.70	6	29.85	29.75	-5	21,501	-0.02%
2018/04/26	4	29.33	12	29.81	29.00	-8	21,626	-0.04%
2018/04/25	5	29.95	18	30.31	30.10	-13	21,588	-0.06%
2018/04/24	5	30.07	0	0.00	30.00	5	21,592	0.02%
2018/04/23	5	31.25	0	0.00	31.00	5	21,465	0.02%
2018/04/20	8	31.20	10	32.08	32.10	-2	21,387	-0.01%
2018/04/18	15	32.10	4	31.88	31.70	11	21,291	0.05%
2018/04/17	10	31.83	14	31.97	31.45	-4	21,209	-0.02%
2018/04/16	3	32.73	6	32.93	32.65	-3	21,189	-0.01%
2018/04/13	29	33.05	17	33.03	33.05	12	21,166	0.06%
2018/04/12	1	30.95	11	30.73	31.35	-10	20,249	-0.05%
2018/04/10	2	29.25	2	29.50	29.40	0	19,800	0.00%
2018/04/09	36	29.35	27	29.06	29.00	9	19,934	0.05%
2018/04/03	26	30.10	102	30.20	30.20	-76	19,923	-0.38%	大賣/
2018/04/02	2	30.65	10	30.83	30.45	-8	20,214	-0.04%
2018/03/30	4	29.95	1	29.80	29.50	3	20,210	0.01%
2018/03/28	13	30.08	0	0.00	29.90	13	20,561	0.06%
2018/03/27	1	31.05	2	31.10	30.95	-1	20,417	0.00%
2018/03/26	6	30.26	56	30.40	30.65	-50	20,355	-0.25%
2018/03/23	170	31.01	0	0.00	30.50	170	20,233	0.84%	大買/鉅額交易
2018/03/22	10	32.00	21	32.07	32.00	-11	19,980	-0.06%
2018/03/21	13	31.63	6	31.78	31.55	7	19,663	0.04%
2018/03/20	3	30.52	2	30.35	30.60	1	19,418	0.01%
2018/03/19	44	31.67	25	31.21	31.10	19	19,183	0.10%
2018/03/16	9	32.47	0	0.00	32.15	9	18,762	0.05%
2018/03/15	21	32.87	6	32.60	32.60	15	18,777	0.08%
2018/03/14	13	33.32	12	33.48	33.20	1	18,836	0.01%
2018/03/13	15	33.00	12	33.60	32.95	3	18,651	0.02%
2018/03/09	7	32.59	0	0.00	31.90	7	18,457	0.04%
2018/03/08	5	32.20	5	32.60	32.25	0	18,686	0.00%
2018/03/07	27	32.44	15	31.85	31.85	12	18,602	0.06%
2018/03/06	9	32.97	0	0.00	32.80	9	18,614	0.05%
2018/03/05	6	33.63	3	33.60	33.10	3	18,739	0.02%
2018/03/02	3	33.65	5	33.35	34.70	-2	18,481	-0.01%
2018/03/01	9	33.84	2	34.55	33.85	7	18,503	0.04%
2018/02/27	9	34.68	0	0.00	34.00	9	18,561	0.05%
2018/02/26	11	35.58	0	0.00	34.80	11	19,253	0.06%
2018/02/23	2	35.15	17	35.04	35.85	-15	19,068	-0.08%
2018/02/22	7	33.38	0	0.00	33.30	7	19,016	0.04%
2018/02/21	5	34.20	9	34.26	33.80	-4	19,254	-0.02%
2018/02/12	1	33.40	4	33.93	33.05	-3	19,375	-0.02%
2018/02/09	2	31.50	2	33.40	33.35	0	19,537	0.00%
2018/02/08	15	34.47	1	34.75	34.30	14	19,637	0.07%
2018/02/07	0	0.00	30	35.74	34.95	-30	19,961	-0.15%
2018/02/06	42	34.84	12	34.81	34.65	30	20,642	0.15%
2018/02/05	3	35.62	19	35.57	37.20	-16	20,457	-0.08%
2018/02/02	9	35.98	18	36.34	35.85	-9	20,599	-0.04%
2018/02/01	27	35.87	15	36.22	35.65	12	21,815	0.06%
2018/01/31	9	36.12	21	35.86	36.20	-12	22,319	-0.05%
2018/01/30	26	37.00	23	37.21	37.15	3	22,530	0.01%
2018/01/29	10	35.18	39	36.29	36.45	-29	23,005	-0.13%
2018/01/26	83	35.89	16	35.58	34.90	67	23,509	0.28%
2018/01/25	1	38.25	1	38.65	38.00	0	22,966	0.00%
2018/01/24	2	38.03	0	0.00	38.25	2	23,424	0.01%
2018/01/23	0	0.00	5	38.95	38.50	-5	23,505	-0.02%
2018/01/22	3	39.05	9	39.09	39.15	-6	23,584	-0.03%
2018/01/19	5	38.80	0	0.00	38.75	5	23,547	0.02%
2018/01/18	13	38.58	43	38.25	38.30	-30	23,471	-0.13%
2018/01/17	4	38.88	2	38.75	38.70	2	23,421	0.01%
2018/01/16	6	38.75	103	39.18	39.20	-97	23,463	-0.41%	大賣/
2018/01/15	24	39.37	3	38.90	38.90	21	23,448	0.09%
2018/01/12	12	39.31	14	39.51	39.60	-2	23,531	-0.01%
2018/01/11	14	38.49	4	38.38	38.20	10	23,511	0.04%
2018/01/10	64	38.37	48	38.31	38.00	16	23,773	0.07%
2018/01/09	30	39.79	22	39.63	39.65	8	23,536	0.03%
2018/01/08	26	41.86	39	41.87	41.80	-13	23,289	-0.06%
2018/01/05	9	40.74	5	41.25	40.80	4	22,986	0.02%
2018/01/04	3	39.88	10	39.83	40.00	-7	22,763	-0.03%
2018/01/03	4	39.05	0	0.00	39.00	4	22,867	0.02%
2018/01/02	1	40.10	9	39.89	40.00	-8	22,745	-0.04%