華通 (2313)-元富-緯城券商分點個股進出

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

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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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	5.1	62.70	6.3	62.90	63.00	-1.2	18,296	-0.01%
2024/11/21	1	61.50	0	0.00	61.50	1	18,395	0.01%
2024/11/20	3.4	61.39	0	0.00	61.20	3.4	18,367	0.02%
2024/11/19	0	0.00	0.1	62.60	62.60	-0.1	18,415	0.00%
2024/11/18	0	62.10	0	0.00	61.90	0	18,591	0.00%
2024/11/15	5	62.90	6	62.63	62.90	-1	18,734	-0.01%
2024/11/14	0.1	62.00	2	62.30	62.10	-1.9	19,172	-0.01%
2024/11/13	10	62.98	7.1	63.26	62.80	2.9	19,151	0.02%
2024/11/12	19.2	63.22	2	63.00	62.70	17.2	19,217	0.09%
2024/11/11	20	64.46	8	65.54	64.70	12	19,225	0.06%
2024/11/08	9	65.77	0	0.00	65.10	9	19,144	0.05%
2024/11/07	18.1	67.11	44.3	65.92	67.80	-26.2	19,007	-0.14%
2024/11/06	1	62.52	1	62.80	62.90	0	18,613	0.00%
2024/11/05	2	62.40	4.1	62.53	62.60	-2.1	18,950	-0.01%
2024/11/04	1	62.30	1	62.80	62.00	0	19,341	0.00%
2024/11/01	2	60.00	4	62.25	63.10	-2	19,660	-0.01%
2024/10/30	20.3	62.19	1	62.60	61.90	19.3	19,823	0.10%
2024/10/29	15	63.32	5	63.38	63.20	10	19,922	0.05%
2024/10/28	3	64.23	5	64.70	64.70	-2	20,094	-0.01%
2024/10/25	5	64.60	4	64.20	64.40	1	20,129	0.00%
2024/10/24	6.1	64.68	3	65.63	64.60	3.1	20,262	0.02%
2024/10/23	12.3	66.09	17	66.22	66.00	-4.8	20,214	-0.02%
2024/10/22	11	66.21	18	66.73	66.50	-7	20,141	-0.03%
2024/10/21	7	64.97	9.1	65.32	65.40	-2.1	19,909	-0.01%
2024/10/18	15.2	62.82	2	62.80	62.10	13.2	19,777	0.07%
2024/10/17	2	64.30	14.1	64.24	64.50	-12.1	19,939	-0.06%
2024/10/16	7	63.81	7	64.17	63.00	0	20,076	0.00%
2024/10/15	3	64.03	3	64.10	64.20	0	20,076	0.00%
2024/10/14	9	63.10	13	63.44	63.40	-4	20,148	-0.02%
2024/10/11	8.1	62.59	3	63.10	62.20	5.1	20,526	0.02%
2024/10/09	12.2	63.49	6	64.50	62.50	6.2	21,476	0.03%
2024/10/08	31.2	64.09	18	64.22	64.30	13.2	21,618	0.06%
2024/10/07	13.3	65.32	0	0.00	65.40	13.3	22,214	0.06%
2024/10/04	16.1	66.92	8.3	67.24	67.10	7.8	23,261	0.03%
2024/10/01	3	68.23	5	68.12	68.40	-2	23,514	-0.01%
2024/09/30	12.5	68.85	16	68.12	68.30	-3.5	24,195	-0.01%
2024/09/27	13.3	70.36	5	71.28	70.10	8.3	24,335	0.03%
2024/09/26	15.1	70.96	5	71.00	70.50	10.1	24,705	0.04%
2024/09/25	2	70.50	5	71.60	70.80	-3	25,537	-0.01%
2024/09/24	7.1	70.09	5	70.06	70.20	2.1	25,943	0.01%
2024/09/23	28	70.85	22	71.15	70.70	6	26,537	0.02%
2024/09/20	15	71.37	16	72.08	70.60	-1	26,643	0.00%
2024/09/19	6	70.93	6	70.57	71.00	0	26,652	0.00%
2024/09/18	29.2	70.95	2	71.45	70.30	27.2	26,822	0.10%
2024/09/16	8	72.54	7	72.87	73.20	1	26,801	0.00%
2024/09/13	5	72.36	3	72.67	72.40	2	27,406	0.01%
2024/09/12	9	72.21	14.1	72.60	72.60	-5.1	27,810	-0.02%
2024/09/11	2	70.60	2.1	70.42	70.60	-0.1	27,682	0.00%
2024/09/10	38.5	71.97	13	69.17	70.00	25.5	27,725	0.09%
2024/09/09	18.2	72.96	14	72.86	73.00	4.2	27,419	0.02%
2024/09/06	15.1	73.98	20	73.92	72.80	-4.9	27,387	-0.02%
2024/09/05	8	73.45	6	73.13	73.10	2	27,402	0.01%
2024/09/04	17.2	73.34	13	74.74	73.10	4.2	27,291	0.02%
2024/09/03	16	78.54	12.2	79.70	77.70	3.8	27,743	0.01%
2024/09/02	35.1	79.99	11	80.83	78.60	24.1	27,461	0.09%
2024/08/30	43	82.91	44	83.20	82.00	-1	27,057	0.00%
2024/08/29	23.2	81.19	26.4	81.71	82.70	-3.1	26,181	-0.01%
2024/08/28	8	78.63	26.2	79.58	78.30	-18.2	25,373	-0.07%
2024/08/27	0	75.20	105	74.92	75.60	-105	24,684	-0.43%	大賣/鉅額交易
2024/08/26	2	75.51	2.1	75.70	75.00	0	24,884	0.00%
2024/08/23	1	74.80	4.1	74.13	76.30	-3.1	24,807	-0.01%
2024/08/22	1	74.20	1	74.10	73.90	0	24,822	0.00%
2024/08/21	1	74.90	1.1	74.86	73.70	-0.1	25,007	0.00%
2024/08/20	4	75.37	8.1	75.66	75.20	-4.1	25,164	-0.02%
2024/08/19	1	74.71	7	74.40	74.70	-6	25,492	-0.02%
2024/08/16	7	74.80	15.1	74.26	75.40	-8	25,623	-0.03%
2024/08/15	12.1	71.12	7	71.11	70.70	5.1	25,831	0.02%
2024/08/14	3	72.26	5.1	72.80	71.60	-2	26,105	-0.01%
2024/08/13	15	72.03	13	72.53	72.10	2	26,242	0.01%
2024/08/12	6	70.90	3.1	71.41	70.60	2.9	26,848	0.01%
2024/08/09	29.1	71.86	21	72.15	70.50	8.1	26,983	0.03%
2024/08/08	7	68.97	7	69.01	69.00	0	26,803	0.00%
2024/08/07	9	69.80	13.2	69.21	70.00	-4.2	26,945	-0.02%
2024/08/06	10.1	64.45	13.1	63.69	65.10	-3	27,564	-0.01%
2024/08/05	14.4	66.44	6	66.42	66.40	8.4	27,358	0.03%
2024/08/02	8.5	74.74	0	0.00	73.70	8.5	27,104	0.03%
2024/08/01	10	77.65	12.2	77.84	78.20	-2.2	27,074	-0.01%
2024/07/31	15.2	78.59	14	79.07	77.70	1.2	26,934	0.00%
2024/07/30	12	78.07	4	76.70	77.90	8	26,925	0.03%
2024/07/29	6.1	77.75	9	77.18	76.90	-2.9	26,909	-0.01%
2024/07/26	7	78.04	6.1	78.58	80.00	0.9	26,823	0.00%
2024/07/23	3.1	80.34	6	80.87	80.50	-2.9	26,839	-0.01%
2024/07/22	7	78.94	0	0.00	79.00	7	27,030	0.03%
2024/07/19	13	81.19	12.1	80.53	80.40	1	26,950	0.00%
2024/07/18	36	83.11	5.1	83.62	82.90	30.9	26,873	0.12%
2024/07/17	11	85.92	8	85.89	86.20	3	26,564	0.01%
2024/07/16	6	85.14	9	85.61	85.30	-3	26,468	-0.01%
2024/07/15	11.1	85.32	3	85.53	85.70	8.1	26,492	0.03%
2024/07/12	40	87.67	29.1	88.44	86.90	10.9	26,310	0.04%
2024/07/11	12	89.18	47.3	89.50	90.30	-35.3	25,932	-0.14%
2024/07/10	14	86.51	7	86.36	86.00	7	25,159	0.03%
2024/07/09	53.1	86.14	17	85.64	86.10	36.1	25,000	0.14%
2024/07/08	18	86.07	21.1	85.75	86.30	-3.1	24,491	-0.01%
2024/07/05	5	81.56	4.1	81.97	81.90	1	23,316	0.00%
2024/07/04	5	80.70	21	81.26	82.30	-16	23,187	-0.07%
2024/07/03	10	79.31	13.1	79.28	79.50	-3.1	22,833	-0.01%
2024/07/02	7	75.79	15.1	77.05	78.10	-8.1	23,082	-0.04%
2024/07/01	37.3	77.19	9	76.68	76.30	28.3	22,645	0.13%
2024/06/28	6.1	81.60	6.1	81.91	81.40	0	21,800	0.00%
2024/06/27	17	81.15	19.5	81.97	81.40	-2.5	21,449	-0.01%
2024/06/26	3	78.73	6	78.80	79.40	-3	20,945	-0.01%
2024/06/25	7	77.03	0.9	77.60	77.70	6.1	20,838	0.03%
2024/06/24	23	77.54	21	77.89	78.20	2	20,883	0.01%
2024/06/21	3	78.77	0	0.00	77.60	3	21,016	0.01%
2024/06/20	10	78.02	57.3	78.06	78.40	-47.3	20,824	-0.23%
2024/06/19	6	75.24	29.1	75.70	74.80	-23.1	20,361	-0.11%
2024/06/18	2	72.85	3.1	73.24	73.50	-1.1	20,169	-0.01%
2024/06/17	3.1	71.65	5	72.28	71.60	-1.9	20,402	-0.01%
2024/06/14	113	71.54	6	71.38	71.80	107	20,571	0.52%	大買/鉅額交易
2024/06/13	6.3	72.31	4	72.62	72.00	2.3	20,907	0.01%
2024/06/12	19	72.55	12	72.66	72.60	7	21,068	0.03%
2024/06/11	4	71.38	0.1	71.10	71.00	3.9	21,131	0.02%
2024/06/07	16	72.66	12	72.76	71.30	4	21,701	0.02%
2024/06/06	3.1	70.77	2	71.15	71.00	1.1	22,357	0.00%
2024/06/05	4	70.80	0	0.00	70.50	4	23,760	0.02%
2024/06/04	11	71.22	0	0.00	71.20	11	24,313	0.05%
2024/06/03	2.1	72.10	1	72.10	71.90	1.1	25,181	0.00%
2024/05/31	0	73.60	7	73.36	73.20	-7	25,482	-0.03%
2024/05/30	14.2	73.14	1	72.60	72.90	13.2	25,724	0.05%
2024/05/29	1	75.00	1.1	75.03	75.00	-0.1	26,301	0.00%
2024/05/28	19	75.39	7	76.23	74.80	12	26,758	0.04%
2024/05/27	1	75.53	1	77.20	76.30	0	26,944	0.00%
2024/05/24	8	76.45	0	0.00	76.10	8	27,412	0.03%
2024/05/23	14.1	79.50	11	81.36	78.20	3.1	27,572	0.01%
2024/05/22	1.8	79.36	2	79.75	79.60	-0.2	29,136	0.00%
2024/05/21	19	80.21	29	80.50	79.80	-10	30,395	-0.03%
2024/05/20	9	77.72	15.1	78.75	77.70	-6.1	29,956	-0.02%
2024/05/17	1.1	75.76	1	76.10	76.00	0.1	29,938	0.00%
2024/05/16	12	73.39	50.2	75.36	76.30	-38.2	29,861	-0.13%
2024/05/15	1	72.10	1	71.10	71.10	0	29,332	0.00%
2024/05/14	2	71.00	0.1	71.50	71.20	1.9	29,484	0.01%
2024/05/13	0	0.00	1.6	71.21	71.00	-1.6	29,761	-0.01%
2024/05/10	54.4	73.51	9	71.61	72.50	45.4	29,802	0.15%
2024/05/09	1	79.90	7	79.50	78.80	-6	28,883	-0.02%
2024/05/08	6	78.28	4	77.90	78.80	2	28,829	0.01%
2024/05/07	4	78.00	3.1	78.33	78.30	0.9	28,909	0.00%
2024/05/06	1	76.91	5	77.20	77.00	-4	28,872	-0.01%
2024/05/03	5	79.82	2.1	79.31	78.00	3	28,843	0.01%
2024/05/02	1	77.30	0	77.80	77.90	1	28,921	0.00%
2024/04/30	0	77.00	5	78.82	77.20	-5	29,353	-0.02%
2024/04/29	1.1	76.55	1	77.00	77.80	0.1	29,672	0.00%
2024/04/26	19	77.61	37	77.51	77.60	-18	29,786	-0.06%
2024/04/25	0	75.30	5	74.44	75.00	-5	29,631	-0.02%
2024/04/24	6	73.85	5	73.91	74.30	1	29,751	0.00%
2024/04/23	11	73.08	0	0.00	72.90	11	29,834	0.04%
2024/04/22	15.1	74.96	10.5	74.55	73.80	4.5	29,948	0.02%
2024/04/19	1	74.83	2	76.40	76.10	-1	29,858	0.00%
2024/04/18	3	78.60	5	78.66	77.50	-2	29,762	-0.01%
2024/04/17	2	77.40	2	77.23	78.00	0	29,828	0.00%
2024/04/16	8.1	77.12	2	77.45	76.60	6.1	29,938	0.02%
2024/04/15	17	79.91	0.1	79.30	79.70	16.9	29,832	0.06%
2024/04/12	3.1	82.00	17	82.02	81.90	-14	29,842	-0.05%
2024/04/11	25.1	81.00	0	0.00	80.20	25.1	29,737	0.08%
2024/04/10	3	83.19	13	82.85	81.80	-10	29,707	-0.03%
2024/04/09	23	81.33	2.6	82.40	81.40	20.4	29,710	0.07%
2024/04/08	8.5	83.07	39	82.64	83.50	-30.5	29,554	-0.10%
2024/04/03	0	0.00	1.1	80.24	79.60	-1.1	29,085	0.00%
2024/04/02	5	80.24	10	80.89	80.20	-5	29,292	-0.02%
2024/04/01	7	79.88	8	80.49	79.20	-1	29,279	0.00%
2024/03/29	6.1	79.86	14	80.23	80.40	-7.9	29,170	-0.03%
2024/03/28	4	78.78	6.1	78.87	78.20	-2.1	29,054	-0.01%
2024/03/27	1	78.20	17.3	78.29	77.70	-16.3	29,268	-0.06%
2024/03/26	30.2	77.94	6	77.08	75.90	24.2	29,380	0.08%
2024/03/25	16	80.39	32	80.57	80.00	-16	29,320	-0.05%
2024/03/22	8	79.49	4	79.20	79.50	4	29,473	0.01%
2024/03/21	14.5	79.68	17	80.36	79.40	-2.5	29,535	-0.01%
2024/03/20	31.2	79.36	3.1	78.90	78.40	28.1	29,906	0.09%
2024/03/19	13	81.17	4	81.10	81.00	9	31,496	0.03%
2024/03/18	4.1	80.96	29	80.98	82.10	-25	32,411	-0.08%
2024/03/15	30	78.40	8	79.10	77.70	22	32,922	0.07%
2024/03/14	14	79.77	5	80.56	78.70	9	32,926	0.03%
2024/03/13	28	80.99	29.2	81.88	81.20	-1.2	32,844	0.00%
2024/03/12	37.1	84.09	32	84.60	82.40	5.1	32,839	0.02%
2024/03/11	34	80.03	69.1	81.09	82.00	-35.1	31,964	-0.11%
2024/03/08	21	76.77	13.1	77.91	75.60	7.9	30,884	0.03%
2024/03/07	33.1	77.29	11	77.91	76.20	22.1	31,035	0.07%
2024/03/06	21	77.37	30.4	76.81	77.60	-9.4	30,914	-0.03%
2024/03/05	22	76.75	1,023	76.86	76.40	-1,001	31,431	-3.18%	大賣/鉅額交易
2024/03/04	22	77.48	85	76.31	77.00	-63	32,972	-0.19%
2024/03/01	38	73.72	19	73.94	74.30	19	34,387	0.06%
2024/02/29	10	75.72	21.1	75.80	76.10	-11.1	35,913	-0.03%
2024/02/27	57.3	76.27	37	77.44	75.40	20.3	37,024	0.05%
2024/02/26	44.1	77.53	24	78.65	77.20	20.1	37,017	0.05%
2024/02/23	42.7	78.59	39	78.94	78.40	3.7	37,294	0.01%
2024/02/22	148	74.58	53.6	77.85	80.10	94.4	37,042	0.25%	大買/
2024/02/21	11	71.34	12	72.35	72.90	-1	36,963	0.00%
2024/02/20	5	73.06	25	72.69	72.70	-20	37,178	-0.05%
2024/02/19	18	71.50	17	71.89	71.00	1	37,102	0.00%
2024/02/16	10	72.14	23.1	71.87	72.00	-13.1	37,364	-0.04%
2024/02/15	26	71.73	9	72.20	71.00	17	37,615	0.05%
2024/02/05	13	71.54	31.1	72.31	71.60	-18.1	38,983	-0.05%
2024/02/02	16.1	71.03	8	71.39	70.20	8.1	40,232	0.02%
2024/02/01	2	70.20	6.5	69.22	70.00	-4.5	40,191	-0.01%
2024/01/31	11	69.95	1	70.70	69.50	10	40,454	0.02%
2024/01/30	3	71.04	5	71.80	70.50	-2	40,550	0.00%
2024/01/29	12	70.34	10	70.91	71.00	2	40,656	0.00%
2024/01/26	2	69.89	1	69.10	69.00	1	40,985	0.00%
2024/01/25	55	69.98	47	70.63	69.80	8	41,188	0.02%
2024/01/24	11.5	70.44	7	70.67	70.40	4.5	40,982	0.01%
2024/01/23	19	69.51	24.2	69.13	69.70	-5.2	40,968	-0.01%
2024/01/22	2	68.78	14	68.29	66.90	-12	40,683	-0.03%
2024/01/19	15	67.45	22.1	66.76	67.40	-7.1	40,499	-0.02%
2024/01/18	13.5	66.19	16	65.54	65.50	-2.5	40,505	-0.01%
2024/01/17	18	67.81	0	0.00	68.00	18	40,429	0.04%
2024/01/16	4	68.45	9.2	69.14	69.50	-5.2	40,321	-0.01%
2024/01/15	53	66.54	5.1	67.67	67.90	47.9	40,266	0.12%
2024/01/12	3	66.57	2	66.60	66.40	1	40,339	0.00%
2024/01/11	2.2	67.65	2	67.20	67.30	0.2	40,304	0.00%
2024/01/10	3	67.10	3.8	67.20	68.00	-0.8	40,527	0.00%
2024/01/09	3	68.56	4	69.30	67.90	-1	41,032	0.00%
2024/01/08	2.1	68.18	1	69.20	69.00	1.1	41,031	0.00%
2024/01/05	12.1	69.08	14	69.45	69.20	-1.9	41,117	0.00%
2024/01/04	2	69.10	10	69.20	69.00	-8	41,422	-0.02%
2024/01/03	3	68.34	4	68.90	69.00	-1	41,492	0.00%
2024/01/02	10	69.44	11.6	69.47	69.20	-1.6	41,369	0.00%
2023/12/29	54	70.31	6	70.75	70.70	48	41,584	0.12%
2023/12/28	30	71.54	9	71.43	70.80	21	41,629	0.05%
2023/12/27	55	72.08	17	72.85	72.80	38	41,882	0.09%
2023/12/26	765	72.02	23	72.23	72.50	742	42,037	1.77%	大買/鉅額交易
2023/12/25	35.6	72.15	14	73.51	71.50	21.6	42,320	0.05%
2023/12/22	15	72.82	502	72.83	72.10	-487	42,424	-1.15%	大賣/鉅額交易
2023/12/21	3	73.13	30.1	73.34	73.30	-27.1	42,481	-0.06%
2023/12/20	517	72.13	4	72.28	72.00	513	42,524	1.21%	大買/鉅額交易
2023/12/19	20.2	70.38	737	71.69	70.90	-716.8	42,868	-1.67%	大賣/鉅額交易
2023/12/18	20	72.51	30.2	71.70	71.60	-10.2	43,549	-0.02%
2023/12/15	20	73.33	8.2	73.43	72.90	11.9	44,545	0.03%
2023/12/14	71	75.62	55	76.39	74.50	16	46,545	0.03%
2023/12/13	28.3	72.92	77.6	73.13	74.40	-49.3	46,806	-0.11%
2023/12/12	42.1	71.35	29.1	71.64	70.90	13.1	47,561	0.03%
2023/12/11	11.2	69.63	7	69.76	69.00	4.2	47,292	0.01%
2023/12/08	14	69.52	9	69.84	69.00	5	47,602	0.01%
2023/12/07	30.2	69.55	82.5	70.24	69.20	-52.3	48,515	-0.11%
2023/12/06	19.2	71.58	10	71.70	71.10	9.2	48,288	0.02%
2023/12/05	18.5	71.71	28	71.28	71.90	-9.6	48,248	-0.02%
2023/12/04	48	73.92	35	73.99	72.90	13	48,965	0.03%
2023/12/01	21	72.32	11	72.23	72.10	10	50,497	0.02%
2023/11/30	61.1	73.31	30.5	73.25	73.30	30.6	49,705	0.06%
2023/11/29	54.2	74.34	61	73.96	74.80	-6.8	48,693	-0.01%
2023/11/28	40.2	71.79	53	73.02	74.20	-12.9	46,827	-0.03%
2023/11/27	62	69.85	55.3	69.49	69.70	6.7	44,777	0.01%
2023/11/24	12.3	67.29	60.3	66.66	67.60	-48	42,790	-0.11%
2023/11/22	31.2	64.32	29.4	64.21	64.70	1.9	40,597	0.00%
2023/11/21	53	65.14	51.3	65.34	64.50	1.7	39,860	0.00%
2023/11/20	27.1	62.33	69.2	62.06	63.00	-42.1	38,050	-0.11%
2023/11/17	9.5	58.74	26.7	58.74	59.00	-17.2	36,572	-0.05%
2023/11/16	10.1	56.77	15	57.03	57.20	-4.9	36,094	-0.01%
2023/11/15	19.2	57.35	11	57.80	57.10	8.2	35,884	0.02%
2023/11/14	40.1	57.70	10	57.97	57.70	30.1	35,570	0.08%
2023/11/13	161	59.31	174.1	59.59	59.10	-13.1	35,109	-0.04%	大買/大賣/
2023/11/10	44	57.11	66.1	57.94	57.20	-22.1	33,434	-0.07%
2023/11/09	3.1	54.80	0.2	55.08	54.80	2.9	31,750	0.01%
2023/11/08	2	54.95	12.1	55.30	54.90	-10.1	31,548	-0.03%
2023/11/07	17	54.22	9	54.49	54.40	8	31,258	0.03%
2023/11/06	6	54.02	4	54.65	53.90	2	31,127	0.01%
2023/11/03	12.1	54.41	18.1	54.63	54.40	-6	30,839	-0.02%
2023/11/02	10.2	54.06	29	54.11	54.10	-18.8	30,609	-0.06%
2023/11/01	13	52.72	5	52.94	52.70	8	30,568	0.03%
2023/10/31	49.1	54.11	93	53.63	52.80	-43.9	30,502	-0.14%
2023/10/30	2	53.20	5	53.50	53.50	-3	30,046	-0.01%
2023/10/27	13	52.42	0	0.00	52.20	13	29,963	0.04%
2023/10/26	20	52.64	7	52.86	52.20	13	30,052	0.04%
2023/10/25	59	53.77	26.2	53.63	53.70	32.8	29,867	0.11%
2023/10/24	13	52.86	0.3	52.82	52.90	12.7	29,717	0.04%
2023/10/23	1	52.51	5	52.84	52.70	-4	29,641	-0.01%
2023/10/19	3.6	51.82	2	52.30	52.30	1.6	29,457	0.01%
2023/10/18	17.1	51.94	32	52.02	52.10	-14.9	29,411	-0.05%
2023/10/17	4.2	54.58	34	54.35	53.90	-29.8	29,148	-0.10%
2023/10/16	22	53.33	10	52.07	53.30	12	28,656	0.04%
2023/10/13	15.5	52.89	1	53.20	53.20	14.5	28,854	0.05%
2023/10/12	6.3	53.81	10.3	53.89	54.20	-4	29,327	-0.01%
2023/10/11	16.1	52.68	5.1	52.49	52.20	11	28,844	0.04%
2023/10/06	7	52.43	1	52.80	51.80	6	28,703	0.02%
2023/10/05	13	53.16	4	53.63	52.60	9	28,592	0.03%
2023/10/04	8	51.51	2.1	51.53	52.10	5.9	28,224	0.02%
2023/10/03	14.7	52.44	4	52.15	52.00	10.7	28,024	0.04%
2023/10/02	8	53.81	3.1	53.76	54.30	4.9	27,611	0.02%
2023/09/28	9	53.28	4	53.55	53.00	5	27,410	0.02%
2023/09/27	12	53.85	11	53.68	53.80	1	27,321	0.00%
2023/09/26	18	54.83	16.1	54.96	54.30	1.9	26,988	0.01%
2023/09/25	18.1	55.21	3	54.80	54.70	15.1	26,553	0.06%
2023/09/22	27	55.00	31	55.02	55.60	-4	26,212	-0.02%
2023/09/21	23	55.76	34	55.51	55.50	-11	25,657	-0.04%
2023/09/20	48.3	57.55	31.1	57.92	56.60	17.2	24,776	0.07%
2023/09/19	113.2	58.76	119.1	58.44	56.90	-5.9	23,512	-0.03%	大買/大賣/
2023/09/18	122	57.51	105.7	57.63	57.60	16.4	20,843	0.08%	大買/大賣/
2023/09/15	33	53.77	69.2	53.88	54.40	-36.2	18,459	-0.20%
2023/09/14	18.2	50.94	71	50.24	50.80	-52.8	16,435	-0.32%
2023/09/13	29	50.29	76	50.10	50.40	-47	15,673	-0.30%
2023/09/12	51.7	50.10	31.2	50.84	50.80	20.6	15,093	0.14%
2023/09/11	44.7	48.34	49	48.45	48.20	-4.3	13,942	-0.03%
2023/09/08	86.1	48.81	10.6	48.53	48.85	75.6	13,491	0.56%
2023/09/07	70.1	49.78	143	49.17	48.80	-72.9	13,015	-0.56%	大賣/
2023/09/06	24	49.67	338.2	49.76	50.40	-314.2	11,877	-2.65%	大賣/鉅額交易
2023/09/05	0	46.10	10	45.85	46.10	-10	9,507	-0.10%
2023/09/04	1	45.30	3	45.07	45.45	-2	9,471	-0.02%
2023/09/01	3	44.95	1	45.25	45.00	2	9,543	0.02%
2023/08/31	1	45.20	5	46.15	45.30	-4	9,583	-0.04%
2023/08/30	13	45.00	1.1	45.10	44.95	12	9,402	0.13%
2023/08/29	1	43.95	0	0.00	44.10	1	9,466	0.01%
2023/08/28	1	43.80	0	43.90	43.70	1	9,540	0.01%
2023/08/25	2	43.45	0	0.00	43.50	2	9,605	0.02%
2023/08/24	1	43.60	2	44.00	43.70	-1	9,731	-0.01%
2023/08/23	0.1	43.45	2.1	43.15	43.45	-2	9,875	-0.02%
2023/08/22	2.1	42.54	0	0.00	42.75	2.1	10,159	0.02%
2023/08/21	0.1	42.60	0	0.00	42.50	0.1	10,296	0.00%
2023/08/18	2	42.85	0	0.00	42.55	2	10,314	0.02%
2023/08/17	1	43.20	2	43.55	43.75	-1	10,360	-0.01%
2023/08/16	1	43.50	0.1	43.55	43.50	0.9	10,462	0.01%
2023/08/15	2	43.80	0	0.00	44.00	2	10,626	0.02%
2023/08/14	7	44.01	1	43.55	43.60	6	10,661	0.06%
2023/08/11	1	44.55	1.3	44.69	44.70	-0.3	10,691	0.00%
2023/08/10	12	45.37	6	45.25	44.95	6	10,763	0.06%
2023/08/08	15.1	46.19	16	47.24	45.90	-0.9	10,711	-0.01%
2023/08/07	3	46.40	47.1	46.33	46.45	-44.1	10,484	-0.42%
2023/08/04	5	44.35	1	44.65	44.40	4	10,243	0.04%
2023/08/02	1.2	44.58	0	0.00	44.70	1.2	10,258	0.01%
2023/08/01	1	45.15	0.1	45.05	45.00	0.9	10,265	0.01%
2023/07/31	0	0.00	6.2	45.95	45.50	-6.2	10,246	-0.06%
2023/07/28	5	44.95	2	45.15	45.05	3	10,127	0.03%
2023/07/27	17.1	44.98	10	44.80	45.05	7.1	10,160	0.07%
2023/07/26	205.1	46.00	2	45.05	45.05	203.1	10,120	2.01%	大買/鉅額交易
2023/07/25	126	45.35	5	45.94	45.95	121	10,081	1.20%	大買/鉅額交易
2023/07/24	5.1	44.75	7	44.76	44.65	-1.9	10,070	-0.02%
2023/07/21	14.4	44.98	5.5	45.18	45.00	8.9	10,087	0.09%
2023/07/20	12.1	45.52	2	45.10	45.45	10.1	10,106	0.10%
2023/07/19	21	46.77	4	45.70	45.70	17	10,253	0.17%
2023/07/18	14.2	47.71	22	48.06	48.10	-7.8	10,109	-0.08%
2023/07/17	23.8	47.94	32.4	48.55	48.50	-8.6	9,815	-0.09%
2023/07/14	3	45.75	10	45.75	45.70	-7	9,152	-0.08%
2023/07/13	3.1	46.09	13	46.03	45.70	-9.9	9,333	-0.11%
2023/07/12	6	45.70	6	45.81	45.75	0	9,272	0.00%
2023/07/11	8.1	45.47	8	45.59	45.60	0.1	9,261	0.00%
2023/07/10	13	45.17	7	45.02	44.85	6	9,478	0.06%
2023/07/07	1	45.55	9.1	45.41	45.60	-8.1	9,657	-0.08%
2023/07/06	33.1	45.61	4	45.69	45.50	29.1	9,681	0.30%
2023/07/05	19	46.10	57.2	46.20	46.10	-38.2	9,675	-0.39%
2023/07/04	3	44.65	5	44.95	44.95	-2	9,335	-0.02%
2023/07/03	3	44.85	2	44.80	44.90	1	9,327	0.01%
2023/06/30	6	44.51	2	44.40	44.40	4	9,374	0.04%
2023/06/29	7.1	44.88	1	45.25	44.80	6.1	9,460	0.06%
2023/06/28	10	44.63	9	44.83	44.85	1	9,328	0.01%
2023/06/27	0.1	44.15	7.2	43.96	44.10	-7.1	9,185	-0.08%
2023/06/26	0	0.00	4	43.69	43.75	-4	9,152	-0.04%
2023/06/21	1.2	43.27	0	0.00	43.25	1.2	9,308	0.01%
2023/06/20	2	43.23	0	0.00	43.30	2	9,402	0.02%
2023/06/19	0.1	43.45	0	0.00	43.25	0.1	9,480	0.00%
2023/06/16	7.1	43.26	0	0.00	43.45	7.1	9,512	0.07%
2023/06/15	2.6	43.50	0	0.00	43.40	2.6	9,480	0.03%
2023/06/14	11	43.80	0	0.00	43.65	11	9,525	0.12%
2023/06/13	7.1	43.51	6	43.62	43.80	1.1	9,712	0.01%
2023/06/12	9	43.94	3	43.88	43.80	6	9,732	0.06%
2023/06/09	5	44.22	3	44.33	44.20	2	9,784	0.02%
2023/06/08	3	44.15	4	44.08	44.05	-1	9,938	-0.01%
2023/06/07	7.2	44.33	9.2	44.05	44.10	-2	10,081	-0.02%
2023/06/06	1.2	44.58	16	44.46	44.50	-14.8	10,034	-0.15%
2023/06/05	11.1	44.13	2	44.20	44.10	9.1	10,009	0.09%
2023/06/02	14	44.38	0.4	44.70	44.35	13.7	10,128	0.13%
2023/06/01	3	44.40	0	0.00	44.45	3	10,087	0.03%
2023/05/31	1.1	44.04	0.1	44.10	44.10	1	10,077	0.01%
2023/05/30	0	0.00	3	44.00	44.10	-3	10,040	-0.03%
2023/05/29	10.2	44.36	0	0.00	44.30	10.2	9,999	0.10%
2023/05/26	3	44.07	12	43.83	44.25	-9	9,907	-0.09%
2023/05/25	2.1	43.33	10	43.27	43.35	-7.9	9,676	-0.08%
2023/05/24	3	42.50	2	42.65	42.60	1	9,602	0.01%
2023/05/23	10	42.22	0	0.00	42.20	10	9,612	0.10%
2023/05/22	12	43.01	1	43.00	42.75	11	9,467	0.12%
2023/05/19	1	43.70	10.2	43.31	43.50	-9.2	9,372	-0.10%
2023/05/18	1	42.10	0	0.00	42.10	1	9,245	0.01%
2023/05/17	2	41.75	0	0.00	41.70	2	9,228	0.02%
2023/05/16	2.1	41.86	0	0.00	41.80	2.1	9,105	0.02%
2023/05/15	2	41.78	0	0.00	42.20	2	8,984	0.02%
2023/05/12	4	42.74	3	42.48	42.05	1	9,001	0.01%
2023/05/11	4	42.74	3	42.48	42.40	1	8,992	0.01%
2023/05/09	0.1	44.45	2	43.58	43.75	-1.9	9,083	-0.02%
2023/05/08	3	43.52	13	43.56	43.75	-10	9,201	-0.11%
2023/05/05	5	43.07	0	0.00	43.15	5	9,264	0.05%
2023/05/04	20.1	43.21	0	0.00	43.35	20.1	9,454	0.21%
2023/05/03	0.1	43.30	0	0.00	43.25	0.1	9,619	0.00%
2023/05/02	0	0.00	4.2	43.31	43.30	-4.2	9,763	-0.04%
2023/04/28	1	43.00	5	43.36	43.10	-4	9,993	-0.04%
2023/04/27	2	43.03	2.2	43.14	43.10	-0.2	9,991	0.00%
2023/04/26	6.1	41.82	11	41.96	42.30	-4.9	9,950	-0.05%
2023/04/25	19	41.63	0	0.00	41.55	19	9,987	0.19%
2023/04/24	15.3	42.05	1	42.25	41.75	14.3	10,012	0.14%
2023/04/21	2.1	43.20	1	43.10	43.00	1.1	9,978	0.01%
2023/04/20	2	43.51	0	0.00	43.70	2	10,046	0.02%
2023/04/19	1.2	44.05	0	0.00	43.80	1.2	10,141	0.01%
2023/04/18	13.1	44.99	0	0.00	44.60	13.1	10,097	0.13%
2023/04/17	0	0.00	1	44.10	44.55	-1	10,034	-0.01%
2023/04/14	2	44.13	7	44.09	44.10	-5	9,992	-0.05%
2023/04/13	12.1	43.88	0.1	44.10	44.00	12	9,974	0.12%
2023/04/12	10	46.36	0	0.00	46.35	10	9,686	0.10%
2023/04/11	0.1	46.95	5	46.93	46.85	-4.9	9,416	-0.05%
2023/04/10	0	0.00	11	46.79	46.90	-11	9,359	-0.12%
2023/04/07	20	46.35	1.1	46.50	46.40	18.9	9,218	0.21%
2023/04/06	3	46.13	0	0.00	46.20	3	9,176	0.03%
2023/03/31	0	0.00	3	46.72	46.35	-3	9,230	-0.03%
2023/03/30	1	46.35	13.6	46.37	46.30	-12.6	9,245	-0.14%
2023/03/28	11	45.56	1	45.60	45.55	10	9,237	0.11%
2023/03/27	0	0.00	2	45.83	45.95	-2	9,255	-0.02%
2023/03/24	2	45.20	2.2	45.68	45.65	-0.2	9,358	0.00%
2023/03/23	5.1	44.76	0	0.00	44.70	5.1	9,205	0.06%
2023/03/22	4	44.96	3	45.12	45.10	1	9,177	0.01%
2023/03/21	3	44.77	1.1	44.86	44.90	2	9,177	0.02%
2023/03/20	5.1	44.15	2.1	43.82	44.30	3	9,303	0.03%
2023/03/17	2	43.25	1	43.40	43.30	1	9,522	0.01%
2023/03/16	12.3	43.38	2	43.45	43.10	10.3	9,527	0.11%
2023/03/15	12.1	44.54	2	44.73	44.20	10.1	9,696	0.10%
2023/03/14	2.2	44.56	0.1	44.75	44.50	2	9,815	0.02%
2023/03/13	6.1	44.86	2	45.20	45.15	4.1	9,884	0.04%
2023/03/10	14.3	45.68	0	0.00	45.25	14.3	10,005	0.14%
2023/03/09	4	46.55	0	0.00	46.50	4	10,078	0.04%
2023/03/08	17	46.95	3.2	46.93	47.00	13.8	10,252	0.13%
2023/03/07	3	46.80	3.3	47.01	46.90	-0.3	10,272	0.00%
2023/03/06	5.1	46.11	1.3	46.14	46.10	3.8	10,195	0.04%
2023/03/03	1	46.90	1	46.75	46.75	0	10,145	0.00%
2023/03/02	3.2	46.16	1	46.15	46.45	2.2	10,170	0.02%
2023/03/01	0	0.00	1	45.00	46.00	-1	10,181	-0.01%
2023/02/24	0	0.00	0.1	45.80	45.60	-0.1	10,192	0.00%
2023/02/23	0.1	46.00	0	0.00	45.90	0.1	10,187	0.00%
2023/02/22	7	45.57	0	0.00	45.95	7	10,395	0.07%
2023/02/21	6.3	46.52	5	46.75	46.20	1.3	10,715	0.01%
2023/02/20	10.5	46.70	0	0.00	46.65	10.5	10,972	0.10%
2023/02/17	1	46.65	0.4	46.40	46.60	0.7	11,200	0.01%
2023/02/16	0.2	46.37	0	0.00	46.40	0.2	11,429	0.00%
2023/02/14	0	0.00	1.1	45.90	45.85	-1.1	12,177	-0.01%
2023/02/13	2.1	45.43	0.2	45.50	45.40	1.9	12,395	0.02%
2023/02/10	6	45.29	12	45.52	45.70	-6	12,674	-0.05%
2023/02/09	3	45.83	0	0.00	45.70	3	12,975	0.02%
2023/02/08	0.1	46.30	1	46.25	46.30	-0.9	13,052	-0.01%
2023/02/07	7.1	45.76	9	45.92	45.70	-1.9	13,138	-0.01%
2023/02/06	3	46.30	2	46.40	46.30	1	13,099	0.01%
2023/02/03	27	46.88	0.5	46.90	46.75	26.5	13,014	0.20%
2023/02/02	10.1	46.46	105	46.16	46.75	-94.9	13,041	-0.73%	大賣/
2023/02/01	23.1	46.38	38.8	46.37	46.55	-15.7	12,888	-0.12%
2023/01/31	38.1	45.54	4.1	45.66	45.55	34	12,883	0.26%
2023/01/30	30	44.99	7.2	45.06	45.10	22.9	12,927	0.18%
2023/01/17	33	44.19	0	0.00	44.25	33	12,752	0.26%
2023/01/16	1.1	43.52	0	0.00	44.00	1.1	12,837	0.01%
2023/01/13	9.1	43.93	5	43.94	43.50	4.1	12,890	0.03%
2023/01/12	6	44.01	3.1	44.12	44.10	2.9	12,946	0.02%
2023/01/11	47.3	43.96	4	43.95	44.00	43.3	12,957	0.33%
2023/01/10	10.2	44.39	3	44.45	44.70	7.2	12,793	0.06%
2023/01/09	17.1	44.62	6	45.02	45.10	11.1	12,780	0.09%
2023/01/06	5	44.12	5	44.28	44.30	0	12,731	0.00%
2023/01/05	13.1	44.92	5	44.70	44.70	8.1	12,835	0.06%
2023/01/04	1.1	45.40	1	45.35	45.35	0.1	12,913	0.00%
2023/01/03	1	45.65	0.2	45.65	45.55	0.8	13,039	0.01%
2022/12/30	0.1	44.87	3	44.73	44.50	-2.9	13,197	-0.02%
2022/12/29	1.3	45.15	0	0.00	45.00	1.3	13,400	0.01%
2022/12/28	1.2	45.13	1	45.10	44.80	0.2	13,534	0.00%
2022/12/27	1	46.45	6.2	46.44	46.40	-5.2	13,495	-0.04%
2022/12/26	2	46.03	0	0.00	46.10	2	13,538	0.01%
2022/12/23	1.6	45.46	6	45.39	45.95	-4.4	13,646	-0.03%
2022/12/22	8.3	46.63	2	47.20	46.45	6.3	13,669	0.05%
2022/12/21	0.3	46.70	0.1	46.65	46.65	0.2	13,819	0.00%
2022/12/20	7.2	47.19	0	0.00	46.60	7.2	13,914	0.05%
2022/12/19	5.1	48.30	2	48.23	47.95	3.1	13,947	0.02%
2022/12/16	3	48.88	1	48.80	48.90	2	14,020	0.01%
2022/12/15	4	48.25	1	48.45	48.50	3	13,975	0.02%
2022/12/14	10	47.92	1.3	47.92	47.80	8.7	14,194	0.06%
2022/12/13	9	48.01	0	0.00	47.75	9	14,220	0.06%
2022/12/12	10.3	47.91	1	48.05	48.05	9.3	14,278	0.07%
2022/12/09	13.1	49.32	1	49.50	48.80	12.1	14,409	0.08%
2022/12/08	7	49.54	0	0.00	49.40	7	14,403	0.05%
2022/12/07	17.2	50.64	17.5	49.94	49.10	-0.3	14,834	0.00%
2022/12/06	10.5	51.48	24.1	51.16	51.10	-13.6	14,662	-0.09%
2022/12/05	5.7	51.27	8	51.29	51.30	-2.3	14,559	-0.02%
2022/12/02	9.5	50.96	3.3	51.08	51.10	6.2	14,565	0.04%
2022/12/01	12	50.28	15.3	50.51	50.10	-3.3	14,398	-0.02%
2022/11/30	9	49.52	22.2	49.89	49.55	-13.2	14,656	-0.09%
2022/11/29	5	48.40	0	0.00	48.45	5	14,729	0.03%
2022/11/28	0	0.00	1.2	47.91	48.50	-1.2	14,753	-0.01%
2022/11/25	4.1	48.20	33	48.41	48.05	-28.9	14,962	-0.19%
2022/11/24	21	48.56	14	48.51	48.35	7	15,216	0.05%
2022/11/23	0	0.00	2	48.10	48.05	-2	15,817	-0.01%
2022/11/22	8	47.74	12	47.70	47.80	-4	16,376	-0.02%
2022/11/21	1	48.15	26	48.15	48.20	-25	16,747	-0.15%
2022/11/18	3.2	49.02	1	48.40	48.40	2.2	16,831	0.01%
2022/11/17	9	49.02	8.7	48.88	49.00	0.3	16,712	0.00%
2022/11/16	10	47.45	22	47.64	48.15	-12	16,425	-0.07%
2022/11/15	5	47.80	5	48.03	48.00	0	16,220	0.00%
2022/11/14	9	47.31	17	47.50	47.40	-8	16,185	-0.05%
2022/11/11	13.1	48.27	5	48.19	47.95	8.1	16,145	0.05%
2022/11/10	0	0.00	8	46.53	46.20	-8	16,227	-0.05%
2022/11/09	8.1	45.94	12	46.20	46.05	-3.9	16,358	-0.02%
2022/11/08	8	45.48	8	46.09	45.10	0	16,292	0.00%
2022/11/07	15.1	44.99	3	44.92	44.80	12.1	16,260	0.07%
2022/11/04	1	45.15	1	45.70	46.00	0	16,184	0.00%
2022/11/03	0	0.00	12	45.55	46.15	-12	16,373	-0.07%
2022/11/02	3.1	44.77	0	0.00	44.95	3.1	16,566	0.02%
2022/11/01	2	44.15	1	44.05	44.40	1	17,113	0.01%
2022/10/31	2	43.65	2	43.53	43.70	0	17,771	0.00%
2022/10/27	18	42.76	18	42.28	42.85	0	18,148	0.00%
2022/10/26	36	41.41	32	41.82	41.35	4	18,045	0.02%
2022/10/25	6	43.27	1	43.15	43.15	5	17,911	0.03%
2022/10/24	9	44.71	4	44.23	43.80	5	17,985	0.03%
2022/10/21	12	43.72	0	0.00	43.25	12	17,961	0.07%
2022/10/20	16	43.52	23	43.41	43.50	-7	17,999	-0.04%
2022/10/19	10	45.38	0	0.00	44.15	10	17,937	0.06%
2022/10/18	5.1	45.44	1	45.30	45.35	4.1	17,953	0.02%
2022/10/17	17	42.92	31	43.66	44.80	-14	18,047	-0.08%
2022/10/14	0.1	45.00	0	0.00	44.80	0.1	18,179	0.00%
2022/10/13	34	44.61	3	43.85	43.20	31	18,510	0.17%
2022/10/12	10	44.45	11	44.52	45.00	-1	18,730	-0.01%
2022/10/11	16	43.70	2	43.33	43.30	14	18,873	0.07%
2022/10/07	18	46.90	2	46.43	46.35	16	19,401	0.08%
2022/10/06	44	46.67	7	46.50	46.50	37	19,774	0.19%
2022/10/05	1	46.25	1	46.55	46.55	0	19,665	0.00%
2022/10/04	0	0.00	1	45.45	45.70	-1	19,594	-0.01%
2022/10/03	1.2	44.59	4	44.25	44.25	-2.9	19,639	-0.01%
2022/09/30	1.1	44.73	4.1	44.31	45.20	-3.1	19,846	-0.02%
2022/09/28	19	44.34	1	43.80	43.80	18	20,476	0.09%
2022/09/27	0	0.00	1	46.30	46.75	-1	20,371	0.00%
2022/09/26	6	45.66	16	45.44	45.25	-10	20,339	-0.05%
2022/09/23	14	47.77	6	47.53	47.30	8	20,358	0.04%
2022/09/22	5	46.71	4.1	46.76	47.60	1	20,396	0.00%
2022/09/21	25	47.10	7	46.94	46.90	18	20,453	0.09%
2022/09/20	2.3	48.34	1	48.50	48.50	1.3	20,344	0.01%
2022/09/19	2	48.58	2.4	48.57	48.45	-0.4	20,397	0.00%
2022/09/16	16.1	48.09	2	48.23	48.25	14.1	20,579	0.07%
2022/09/15	23.1	48.89	7	49.34	48.60	16.1	20,553	0.08%
2022/09/14	48.1	48.91	6	49.23	49.15	42.1	20,633	0.20%
2022/09/13	7.1	50.94	5	50.74	50.50	2.1	20,251	0.01%
2022/09/08	10	51.60	15	51.20	51.40	-5	20,424	-0.02%
2022/09/07	2.1	50.20	1	50.20	50.20	1.1	20,598	0.01%
2022/09/06	35.1	50.30	2	51.25	50.30	33.1	20,848	0.16%
2022/09/05	4	51.45	17.2	51.71	51.70	-13.2	20,563	-0.06%
2022/09/02	5	50.64	0	0.00	50.50	5	20,388	0.02%
2022/09/01	26.5	51.21	7.2	51.09	50.70	19.3	20,511	0.09%
2022/08/31	6.1	52.93	10	52.64	52.70	-3.9	20,509	-0.02%
2022/08/30	21	53.40	36.1	53.13	53.40	-15.1	20,767	-0.07%
2022/08/29	18.2	49.94	10	51.55	51.70	8.2	20,825	0.04%
2022/08/26	9	52.14	57	51.80	52.40	-48	20,422	-0.24%
2022/08/25	0	0.00	3	51.00	50.90	-3	20,349	-0.01%
2022/08/24	5	50.40	0.1	50.60	50.60	4.9	20,530	0.02%
2022/08/23	0.1	50.34	7	50.31	50.00	-6.9	20,487	-0.03%
2022/08/22	5	50.08	1	50.20	50.00	4	20,561	0.02%
2022/08/19	7	50.10	1	50.30	50.30	6	20,739	0.03%
2022/08/18	29	49.17	20	48.66	49.55	9	20,715	0.04%
2022/08/17	35.2	50.02	2	49.70	48.80	33.2	20,751	0.16%
2022/08/16	0	0.00	12.4	51.65	52.00	-12.4	20,481	-0.06%
2022/08/15	6	50.82	6	51.02	51.00	0	20,407	0.00%
2022/08/12	3	51.47	5	51.58	51.10	-2	20,771	-0.01%
2022/08/11	7	51.46	9	51.07	50.90	-2	21,178	-0.01%
2022/08/10	15	51.18	8	51.15	51.20	7	21,436	0.03%
2022/08/09	2	50.50	3	50.50	50.70	-1	21,796	0.00%
2022/08/08	27	50.17	35.1	50.50	50.70	-8.1	22,056	-0.04%
2022/08/05	68	49.53	70	49.23	49.15	-2	22,060	-0.01%
2022/08/04	7	48.15	10	48.35	48.55	-3	21,423	-0.01%
2022/08/03	11	47.24	6	48.10	48.45	5	21,273	0.02%
2022/08/02	5	47.80	1	47.95	47.55	4	21,266	0.02%
2022/08/01	14	48.76	1.6	48.79	48.50	12.4	21,359	0.06%
2022/07/29	2	48.68	11	48.54	48.70	-9	21,701	-0.04%
2022/07/28	4	47.78	2	48.05	47.65	2	21,938	0.01%
2022/07/27	7	47.95	4	47.64	48.10	3	21,884	0.01%
2022/07/26	7.1	48.22	3	48.03	47.95	4.1	21,804	0.02%
2022/07/25	3	48.73	2	48.50	48.90	1	21,976	0.00%
2022/07/22	5	48.87	3	48.80	49.10	2	22,002	0.01%
2022/07/21	4.1	49.30	18	49.09	49.35	-13.9	22,092	-0.06%
2022/07/20	12.1	50.42	5	49.88	49.70	7.1	22,151	0.03%
2022/07/19	3	49.60	22.1	49.48	49.65	-19.1	21,948	-0.09%
2022/07/18	4.1	48.77	6	48.94	48.80	-1.9	21,669	-0.01%
2022/07/15	9	48.31	13.1	48.55	48.50	-4.1	21,507	-0.02%
2022/07/14	52	46.38	97.2	46.77	47.00	-45.2	21,021	-0.22%
2022/07/13	16	43.86	29	44.09	44.15	-13	20,835	-0.06%
2022/07/12	30.2	42.62	2	42.85	42.55	28.2	20,926	0.13%
2022/07/11	10	43.90	18	44.62	43.90	-8	21,110	-0.04%
2022/07/08	10	43.99	15	44.37	44.20	-5	21,589	-0.02%
2022/07/07	6	42.55	3	42.75	43.80	3	21,699	0.01%
2022/07/06	14	42.48	23	42.40	41.95	-9	21,471	-0.04%
2022/07/05	10	41.30	2	41.25	41.75	8	21,434	0.04%
2022/07/04	7	41.26	1.2	41.65	41.10	5.8	21,513	0.03%
2022/07/01	3.1	42.60	5	42.67	41.00	-1.9	21,857	-0.01%
2022/06/30	8.7	43.56	3	43.33	43.40	5.7	21,931	0.03%
2022/06/29	4.5	44.19	3	44.38	44.55	1.5	22,013	0.01%
2022/06/28	24.3	45.11	9	45.36	45.00	15.3	22,163	0.07%
2022/06/27	3.1	46.51	6	46.83	46.50	-3	22,719	-0.01%
2022/06/24	2	46.28	2.2	46.41	46.20	-0.2	23,509	0.00%
2022/06/23	8	45.14	2	45.35	45.25	6	23,990	0.03%
2022/06/22	25.1	44.62	18.3	44.10	44.60	6.9	24,797	0.03%
2022/06/21	19.1	45.97	2	46.13	46.20	17.1	25,328	0.07%
2022/06/20	0.3	45.20	3	45.73	44.45	-2.7	25,835	-0.01%
2022/06/17	33.2	45.90	26	45.34	45.90	7.2	26,249	0.03%
2022/06/16	8	48.64	10	48.63	47.60	-2	26,095	-0.01%
2022/06/15	15	48.82	16.1	49.23	48.25	-1.1	26,077	0.00%
2022/06/14	23.1	47.57	8	47.74	48.15	15.1	25,788	0.06%
2022/06/13	5.1	46.96	5.2	47.47	47.35	-0.1	25,599	0.00%
2022/06/10	0.1	47.92	0	0.00	47.90	0.1	25,651	0.00%
2022/06/09	3.3	48.19	0	0.00	47.90	3.3	25,693	0.01%
2022/06/08	2.1	50.08	3	49.50	49.10	-0.9	25,438	0.00%
2022/06/07	27	49.62	36.5	49.68	49.65	-9.5	24,948	-0.04%
2022/06/06	1.1	48.11	10	48.43	48.15	-8.9	24,371	-0.04%
2022/06/02	1.1	49.55	3	48.97	48.55	-1.9	24,363	-0.01%
2022/06/01	0	0.00	21.1	48.22	48.40	-21.1	24,200	-0.09%
2022/05/31	10.1	47.40	18	47.59	47.40	-7.9	23,990	-0.03%
2022/05/30	0	0.00	5.2	48.18	47.50	-5.2	24,182	-0.02%
2022/05/27	2.2	47.02	2	47.70	47.30	0.2	24,116	0.00%
2022/05/26	0	0.00	1	48.30	48.00	-1	24,115	0.00%
2022/05/25	1	48.60	0	0.00	48.60	1	24,260	0.00%
2022/05/24	7	49.18	13	49.06	47.95	-6	24,349	-0.02%
2022/05/23	1	48.30	8	48.58	48.05	-7	24,164	-0.03%
2022/05/20	9.1	49.04	12	48.97	48.80	-2.9	24,409	-0.01%
2022/05/19	37.1	48.53	44	48.47	49.00	-6.9	24,298	-0.03%
2022/05/18	15	48.01	12.1	48.02	48.05	2.9	24,273	0.01%
2022/05/17	9	47.24	11.1	47.07	47.35	-2.1	25,201	-0.01%
2022/05/16	18.1	46.01	21	45.64	45.40	-3	25,278	-0.01%
2022/05/13	10	44.48	12.2	44.71	45.10	-2.2	25,197	-0.01%
2022/05/12	1.2	42.08	0	0.00	41.00	1.2	24,680	0.00%
2022/05/11	1	41.05	0	0.00	42.35	1	24,631	0.00%
2022/05/10	5	41.85	0	0.00	42.30	5	24,503	0.02%
2022/05/09	1.2	41.74	7.1	42.20	41.70	-5.9	24,486	-0.02%
2022/05/06	10.1	43.22	2.1	43.40	43.10	8	24,368	0.03%
2022/05/05	12.1	47.27	12	46.76	45.50	0.1	23,989	0.00%
2022/05/04	0.1	46.35	0	0.00	46.25	0.1	23,651	0.00%
2022/05/03	6.1	46.00	8	46.22	46.30	-1.9	23,697	-0.01%
2022/04/29	17	46.47	39	46.93	45.85	-22	23,688	-0.09%
2022/04/28	6.1	45.21	16	45.33	45.10	-9.9	23,486	-0.04%
2022/04/27	43	45.46	10	45.75	45.90	33	23,427	0.14%
2022/04/26	19	46.70	4	46.64	46.65	15	23,361	0.06%
2022/04/25	4	45.10	4	44.80	44.55	0	23,161	0.00%
2022/04/22	17.7	47.27	0	0.00	47.55	17.7	23,125	0.08%
2022/04/21	6	48.15	31	47.90	48.00	-25	23,063	-0.11%
2022/04/20	33	47.64	16	47.88	47.35	17	22,897	0.07%
2022/04/19	33	48.12	51	48.05	47.55	-18	22,739	-0.08%
2022/04/18	11	46.43	5	46.28	46.70	6	22,448	0.03%
2022/04/15	17	47.15	8	47.07	47.05	9	22,259	0.04%
2022/04/14	27	47.18	61	46.56	48.00	-34	22,132	-0.15%
2022/04/13	42	44.89	6	45.55	46.15	36	21,664	0.17%
2022/04/12	10	44.11	6	44.70	44.15	4	21,756	0.02%
2022/04/11	15.1	44.63	2	44.63	44.35	13.1	21,667	0.06%
2022/04/08	4	46.36	7	46.61	46.65	-3	21,313	-0.01%
2022/04/07	11	47.29	6	46.45	45.90	5	21,147	0.02%
2022/04/06	0	48.65	7.3	49.09	49.15	-7.3	20,803	-0.03%
2022/04/01	2.1	48.40	7.2	48.26	48.45	-5.1	20,605	-0.02%
2022/03/31	7.2	48.50	2	48.30	48.30	5.2	20,442	0.03%
2022/03/30	9.3	49.47	13	49.63	49.50	-3.7	20,275	-0.02%
2022/03/29	18.3	50.85	49.2	51.47	49.95	-30.9	19,787	-0.16%
2022/03/28	37.2	52.72	61	52.49	52.80	-23.8	19,013	-0.13%
2022/03/25	44	51.72	16.1	52.02	53.00	27.9	18,276	0.15%
2022/03/24	13	50.23	33.6	50.48	51.00	-20.6	17,250	-0.12%
2022/03/23	27.2	49.25	39.1	49.27	49.40	-11.9	16,494	-0.07%
2022/03/22	30	48.25	38	48.33	48.35	-8	16,024	-0.05%
2022/03/21	3	46.92	1	46.40	46.40	2	15,591	0.01%
2022/03/18	10	45.82	16	46.20	46.60	-6	15,570	-0.04%
2022/03/17	4	44.67	4	44.78	44.80	0	15,254	0.00%
2022/03/15	6	43.72	3	43.58	43.35	3	15,253	0.02%
2022/03/14	10	45.06	8	45.19	45.00	2	15,205	0.01%
2022/03/11	1	43.75	2.1	43.50	43.50	-1.1	15,309	-0.01%
2022/03/10	2.1	44.37	0	0.00	44.10	2.1	15,528	0.01%
2022/03/09	13	43.34	2	43.33	43.40	11	15,466	0.07%
2022/03/08	2.2	43.58	3.2	43.90	43.35	-1	15,382	-0.01%
2022/03/07	10	44.90	0	0.00	44.60	10	15,351	0.07%
2022/03/04	2.2	46.70	13	46.73	46.50	-10.8	15,270	-0.07%
2022/03/03	2.3	47.01	6	46.41	46.70	-3.7	15,290	-0.02%
2022/03/02	2.1	47.87	15	47.57	47.80	-12.9	15,107	-0.09%
2022/03/01	12.2	48.68	12	48.27	48.35	0.2	15,086	0.00%
2022/02/25	6.1	47.55	8.2	47.73	47.85	-2.2	14,877	-0.01%
2022/02/24	8	46.38	18.1	47.04	46.00	-10.1	14,762	-0.07%
2022/02/23	12	47.95	4.1	48.08	47.90	7.9	14,602	0.05%
2022/02/22	11	48.04	12	47.85	48.40	-1	15,422	-0.01%
2022/02/21	23.1	48.00	51	48.53	47.95	-27.9	15,664	-0.18%
2022/02/18	7	48.37	33	48.66	48.65	-26	15,319	-0.17%
2022/02/17	49	47.86	86	48.18	47.90	-37	14,747	-0.25%
2022/02/16	17	46.23	29	46.53	46.70	-12	13,427	-0.09%
2022/02/15	22	45.68	46	45.47	45.45	-24	12,791	-0.19%
2022/02/14	1.1	44.00	3	44.03	44.00	-1.9	12,458	-0.02%
2022/02/11	0	0.00	13	44.70	44.50	-13	12,431	-0.10%
2022/02/10	5	44.29	2.1	44.46	44.60	2.9	12,459	0.02%
2022/02/09	24	44.55	12	44.62	44.60	12	12,543	0.10%
2022/02/08	0	0.00	3	43.77	44.00	-3	12,701	-0.02%
2022/02/07	1	42.35	1	42.95	43.25	0	12,787	0.00%
2022/01/26	0	0.00	1	42.00	42.00	-1	12,923	-0.01%
2022/01/24	0	0.00	2	43.38	43.40	-2	13,863	-0.01%
2022/01/21	1	43.85	1	44.05	43.60	0	14,032	0.00%
2022/01/20	0	0.00	7	44.31	44.45	-7	14,260	-0.05%
2022/01/19	7	44.01	10	44.06	44.20	-3	14,269	-0.02%
2022/01/18	1.1	43.87	2	44.08	43.70	-0.9	14,060	-0.01%
2022/01/17	4	43.90	6	43.68	43.85	-2	13,939	-0.01%
2022/01/13	4.1	42.14	2	42.05	42.05	2.1	13,800	0.02%
2022/01/12	3	42.20	2	42.55	42.50	1	13,905	0.01%
2022/01/11	1	41.90	1	42.25	42.35	0	13,926	0.00%
2022/01/10	5	42.16	2	41.98	42.20	3	13,849	0.02%
2022/01/07	2	42.50	4	42.64	42.10	-2	13,890	-0.01%
2022/01/06	7	43.10	3	42.93	43.10	4	13,746	0.03%
2022/01/05	22	44.13	8	43.68	42.95	14	13,642	0.10%
2022/01/04	2	44.40	0	0.00	44.40	2	13,201	0.02%
2022/01/03	2	43.55	2.1	43.68	43.80	-0.1	13,172	0.00%
2021/12/30	4	43.40	3	43.62	43.75	1	13,168	0.01%
2021/12/29	3	43.62	6	43.78	43.65	-3	13,182	-0.02%
2021/12/28	3	44.12	4	44.08	44.00	-1	13,113	-0.01%
2021/12/27	0	0.00	17	44.13	44.10	-17	13,067	-0.13%
2021/12/24	2	44.05	10	43.95	43.90	-8	13,070	-0.06%
2021/12/23	4	43.85	21	43.94	44.05	-17	12,935	-0.13%
2021/12/22	2	43.35	22	43.56	43.55	-20	12,839	-0.16%
2021/12/21	3	42.97	2	43.18	43.15	1	12,789	0.01%
2021/12/20	2	42.95	7	43.15	43.00	-5	12,758	-0.04%
2021/12/17	40	42.58	15	42.67	42.65	25	12,765	0.20%
2021/12/16	3	42.88	29	42.92	43.10	-26	12,755	-0.20%
2021/12/15	23	42.39	11	42.11	42.10	12	12,635	0.09%
2021/12/14	2	41.90	8	42.49	42.55	-6	12,576	-0.05%
2021/12/13	1	41.75	1	41.70	41.70	0	12,424	0.00%
2021/12/10	2	41.88	7	41.76	41.70	-5	12,603	-0.04%
2021/12/09	7	42.93	19	42.75	42.45	-12	12,557	-0.10%
2021/12/08	22	42.48	8	42.51	42.50	14	12,551	0.11%
2021/12/07	33	43.11	23	42.80	42.50	10	12,431	0.08%
2021/12/06	0	0.00	48	42.51	42.90	-48	12,114	-0.40%
2021/12/02	10	40.72	17	40.62	40.55	-7	11,955	-0.06%
2021/12/01	33	41.08	0	0.00	41.20	33	11,916	0.28%
2021/11/30	14	41.67	12	41.93	41.60	2	11,766	0.02%
2021/11/29	22.1	40.89	1	41.00	41.05	21.1	11,702	0.18%
2021/11/26	10	41.13	11	41.10	41.00	-1	11,609	-0.01%
2021/11/25	42	42.20	0	0.00	42.00	42	11,541	0.36%
2021/11/24	6	42.13	2	42.23	42.30	4	11,748	0.03%
2021/11/23	5.3	42.55	22	42.05	42.00	-16.8	11,658	-0.14%
2021/11/22	14	43.63	17	43.35	43.30	-3	11,460	-0.03%
2021/11/19	53	44.69	60	44.32	43.00	-7	11,343	-0.06%
2021/11/18	31	43.60	26.4	43.20	43.80	4.6	10,405	0.04%
2021/11/17	2	41.43	1	41.50	41.50	1	9,757	0.01%
2021/11/16	4	41.78	2	41.73	41.60	2	9,756	0.02%
2021/11/15	0	0.00	19	42.05	42.10	-19	9,725	-0.20%
2021/11/12	2.1	41.19	2	41.50	41.25	0.1	9,675	0.00%
2021/11/11	27	42.02	1	41.75	41.30	26	9,614	0.27%
2021/11/10	18	41.84	45	41.91	42.05	-27	9,626	-0.28%
2021/11/09	5	41.72	15	41.64	41.50	-10	9,789	-0.10%
2021/11/08	5	41.59	1	41.55	41.40	4	9,746	0.04%
2021/11/05	12	42.01	35	41.86	41.80	-23	9,736	-0.24%
2021/11/04	7.1	41.33	5	41.08	40.70	2.1	9,607	0.02%
2021/11/03	0	0.00	3	41.05	40.95	-3	9,615	-0.03%
2021/11/02	3.4	41.46	5.1	41.45	40.40	-1.7	9,872	-0.02%
2021/11/01	26	42.12	17	42.21	42.40	9	9,574	0.09%
2021/10/29	14	40.66	16	40.92	40.35	-2	9,222	-0.02%
2021/10/28	1	40.70	23	40.18	40.15	-22	9,320	-0.24%
2021/10/27	3	39.35	50	39.24	39.60	-47	9,083	-0.52%
2021/10/26	0	0.00	6	38.78	38.65	-6	9,218	-0.07%
2021/10/25	7	38.35	6	38.60	38.55	1	9,381	0.01%
2021/10/22	5	38.28	8	38.63	38.75	-3	9,785	-0.03%
2021/10/21	11	38.57	0	0.00	37.60	11	10,483	0.11%
2021/10/20	1	38.95	1	38.90	38.70	0	10,465	0.00%
2021/10/19	1	38.00	5	37.79	37.85	-4	10,656	-0.04%
2021/10/18	3	37.05	0	0.00	37.05	3	10,778	0.03%
2021/10/15	4	37.48	6	37.50	37.15	-2	11,089	-0.02%
2021/10/14	1	35.81	0	0.00	36.05	1	11,338	0.01%
2021/10/13	3	36.37	0	0.00	36.05	3	11,732	0.03%
2021/10/08	16	37.54	6	37.45	37.60	10	13,040	0.08%
2021/10/07	0	37.00	0	0.00	37.05	0	14,988	0.00%
2021/10/06	0	0.00	4	36.86	36.35	-4	17,470	-0.02%
2021/10/05	0	0.00	1	35.90	35.90	-1	17,701	-0.01%
2021/10/04	5	35.95	15	35.94	35.70	-10	18,027	-0.06%
2021/10/01	9	36.12	0	0.00	35.55	9	18,639	0.05%
2021/09/30	0	0.00	2	37.15	37.30	-2	18,795	-0.01%
2021/09/29	1	36.30	1	36.20	36.30	0	19,035	0.00%
2021/09/28	5	38.40	17	38.50	37.60	-12	19,216	-0.06%
2021/09/27	18	38.08	13	38.30	38.20	5	19,269	0.03%
2021/09/24	0	0.00	33	38.31	38.45	-33	19,406	-0.17%
2021/09/23	18	37.64	1	38.20	37.70	17	19,386	0.09%
2021/09/17	11	38.15	2	38.50	38.50	9	19,355	0.05%
2021/09/16	2	37.15	0	0.00	37.55	2	19,464	0.01%
2021/09/15	26	37.52	11	37.20	37.20	15	19,804	0.08%
2021/09/14	1	38.50	5	38.35	38.35	-4	20,330	-0.02%
2021/09/13	8.2	38.55	2	38.95	38.25	6.2	20,398	0.03%
2021/09/10	22	39.12	2	39.28	39.35	20	20,461	0.10%
2021/09/09	1	39.00	0	0.00	38.95	1	20,679	0.00%
2021/09/08	8	38.62	11	38.36	38.25	-3	20,966	-0.01%
2021/09/07	6	39.82	0	0.00	39.10	6	21,266	0.03%
2021/09/06	5	39.95	5	40.30	39.80	0	21,286	0.00%
2021/09/03	2	40.30	1	40.50	40.65	1	21,312	0.00%
2021/09/02	3	40.51	0	0.00	40.05	3	21,443	0.01%
2021/09/01	0	0.00	5	41.10	41.00	-5	21,357	-0.02%
2021/08/31	2	40.90	8	40.81	40.95	-6	21,313	-0.03%
2021/08/30	28	41.46	17	41.35	40.70	11	21,312	0.05%
2021/08/26	8	40.65	0	0.00	40.25	8	21,064	0.04%
2021/08/25	15	40.40	4	40.35	40.60	11	21,121	0.05%
2021/08/24	10	41.09	15	41.16	40.40	-5	21,209	-0.02%
2021/08/23	6	40.32	0	0.00	40.35	6	21,053	0.03%
2021/08/20	0	0.00	6	38.68	38.65	-6	21,040	-0.03%
2021/08/19	3	39.20	4	39.03	38.75	-1	21,090	0.00%
2021/08/18	3	39.58	1	38.00	39.60	2	21,120	0.01%
2021/08/17	0	0.00	1	38.70	38.55	-1	21,189	0.00%
2021/08/13	9	38.99	0	0.00	38.65	9	21,055	0.04%
2021/08/12	2	40.60	0	0.00	40.65	2	20,844	0.01%
2021/08/11	9	40.87	2	41.70	40.75	7	20,838	0.03%
2021/08/10	7	41.28	0	0.00	41.20	7	20,749	0.03%
2021/08/09	18.1	42.90	2	42.71	42.60	16	20,644	0.08%
2021/08/06	6	43.63	25	43.26	43.65	-19	20,597	-0.09%
2021/08/05	12	42.25	1	42.70	42.20	11	20,379	0.05%
2021/08/04	8	41.56	10	42.17	42.20	-2	20,574	-0.01%
2021/08/03	24.1	41.91	1	42.20	42.20	23.1	20,494	0.11%
2021/08/02	2	42.68	2	43.00	42.70	0	20,214	0.00%
2021/07/30	11	43.54	30	43.00	42.80	-19	20,256	-0.09%
2021/07/29	12	44.36	28	44.05	44.50	-16	20,281	-0.08%
2021/07/28	47	43.94	7	44.09	44.75	40	20,369	0.20%
2021/07/27	36	46.29	25	46.14	46.10	11	20,172	0.05%
2021/07/26	6	44.64	3	44.35	44.70	3	19,599	0.02%
2021/07/23	4	44.45	4	45.40	44.30	0	19,708	0.00%
2021/07/22	5	44.68	2	44.48	44.60	3	19,745	0.02%
2021/07/21	6	44.29	8	44.45	43.70	-2	19,601	-0.01%
2021/07/20	11	44.76	22	45.23	44.50	-11	19,341	-0.06%
2021/07/19	23	46.23	8	46.23	45.80	15	19,070	0.08%
2021/07/16	12	46.53	5	46.27	46.55	7	18,811	0.04%
2021/07/15	46	46.84	49	46.35	46.30	-3	18,528	-0.02%
2021/07/14	117	47.03	172	46.72	45.75	-55	17,675	-0.31%	大買/大賣/
2021/07/13	115	45.79	102	46.06	45.95	13	15,747	0.08%	大買/大賣/
2021/07/12	4	43.28	4	43.39	43.10	0	13,343	0.00%
2021/07/09	7	42.91	7	42.82	42.80	0	13,083	0.00%
2021/07/08	1	42.30	39	41.88	43.00	-38	12,931	-0.29%
2021/07/07	13	42.48	0	0.00	42.30	13	12,486	0.10%
2021/07/06	5	42.63	119	42.67	42.65	-114	12,380	-0.92%	大賣/鉅額交易
2021/07/05	0	0.00	81	43.43	43.30	-81	12,494	-0.65%
2021/07/02	7	42.75	14	42.64	42.70	-7	12,707	-0.06%
2021/07/01	0	0.00	2	42.30	42.10	-2	12,888	-0.02%
2021/06/30	2	42.10	0	0.00	42.00	2	12,782	0.02%
2021/06/29	0	0.00	12	42.01	41.80	-12	12,819	-0.09%
2021/06/28	5	42.15	0	0.00	42.15	5	12,915	0.04%
2021/06/25	25	42.10	2	42.00	42.00	23	12,959	0.18%
2021/06/24	16.1	42.41	6	42.49	42.25	10.1	12,962	0.08%
2021/06/23	35.1	42.77	49	42.60	43.40	-13.9	12,804	-0.11%
2021/06/22	3.1	40.41	3	40.33	40.20	0.1	12,204	0.00%
2021/06/21	2	39.60	1.1	39.85	39.40	0.9	12,196	0.01%
2021/06/18	1	41.10	2	41.20	40.55	-1	12,106	-0.01%
2021/06/17	23	41.25	5	41.20	41.00	18	11,999	0.15%
2021/06/16	11	41.02	14	40.70	41.05	-3	11,813	-0.03%
2021/06/15	5	39.48	1	39.00	39.20	4	11,597	0.03%
2021/06/11	2	39.15	11	39.40	38.80	-9	11,685	-0.08%
2021/06/09	1	38.40	0	0.00	38.30	1	11,816	0.01%
2021/06/08	0	0.00	2	38.35	38.40	-2	12,095	-0.02%
2021/06/07	16	38.11	3	38.25	38.10	13	12,237	0.11%
2021/06/04	3	38.70	0	0.00	38.80	3	12,263	0.02%
2021/06/03	0.1	38.80	0	0.00	38.90	0.1	12,386	0.00%
2021/06/02	7	38.72	4	39.15	38.75	3	12,440	0.02%
2021/06/01	14	39.40	2	39.15	39.45	12	12,471	0.10%
2021/05/31	2	38.10	4	38.15	38.40	-2	12,385	-0.02%
2021/05/28	0	0.00	4	38.14	38.30	-4	12,391	-0.03%
2021/05/27	0	0.00	5	37.52	37.50	-5	12,357	-0.04%
2021/05/26	1	37.35	3	36.75	37.20	-2	12,288	-0.02%
2021/05/25	16	36.84	4	37.04	36.70	12	12,263	0.10%
2021/05/21	1	35.05	0	0.00	35.00	1	12,207	0.01%
2021/05/18	1	33.50	0	0.00	35.60	1	12,440	0.01%
2021/05/17	1	32.80	10	32.40	33.25	-9	12,492	-0.07%
2021/05/14	2	35.00	0	0.00	34.70	2	12,504	0.02%
2021/05/13	0	0.00	0.1	34.55	34.70	-0.1	12,415	0.00%
2021/05/12	3	34.83	1	33.50	33.60	2	12,209	0.02%
2021/05/11	4	37.36	79	37.20	36.40	-75	11,932	-0.63%
2021/05/10	1	38.95	5	39.10	38.85	-4	11,839	-0.03%
2021/05/07	13	38.83	16	38.41	39.65	-3	11,902	-0.03%
2021/05/06	17.5	38.39	6	38.24	37.60	11.5	11,827	0.10%
2021/05/05	18.1	39.27	56	38.75	38.70	-38	11,586	-0.33%
2021/05/04	36	40.54	4	40.79	40.00	32	11,588	0.28%
2021/05/03	27	42.09	83	42.31	41.80	-56	11,775	-0.48%
2021/04/29	88	43.81	3	43.40	43.35	85	11,697	0.73%
2021/04/28	54	43.54	64	43.41	43.75	-10	11,604	-0.09%
2021/04/27	0	0.00	12	42.78	42.50	-12	11,475	-0.10%
2021/04/26	20	42.45	34	42.47	42.45	-14	11,519	-0.12%
2021/04/23	0	0.00	16	42.27	42.40	-16	11,637	-0.14%
2021/04/22	22	42.64	0	0.00	42.00	22	12,120	0.18%
2021/04/21	0	0.00	3	42.88	42.75	-3	12,731	-0.02%
2021/04/20	2	43.10	0	0.00	43.20	2	12,849	0.02%
2021/04/19	7.1	42.72	5	42.86	42.75	2.1	12,869	0.02%
2021/04/16	1	42.50	3	42.70	42.50	-2	12,819	-0.02%
2021/04/15	18	42.44	3	42.27	42.50	15	12,960	0.12%
2021/04/14	6	41.98	1	42.90	42.10	5	13,048	0.04%
2021/04/13	28	43.04	0	0.00	42.75	28	13,219	0.21%
2021/04/12	8	43.37	1	43.35	43.30	7	13,260	0.05%
2021/04/09	39	44.21	57	44.00	43.80	-18	13,368	-0.13%
2021/04/08	62.1	44.98	57	45.15	45.25	5.1	13,092	0.04%
2021/04/07	12	44.24	25	43.40	44.50	-13	12,668	-0.10%
2021/04/06	125.1	42.93	43	42.95	42.90	82.1	12,494	0.66%	大買/
2021/04/01	88	42.77	12	42.82	42.70	76	12,548	0.61%
2021/03/31	89	42.74	1	43.00	42.90	88	12,519	0.70%
2021/03/30	7	43.19	5	43.24	43.15	2	12,456	0.02%
2021/03/29	44	43.83	0.8	43.80	43.50	43.2	12,466	0.35%
2021/03/26	122	43.38	58	43.64	43.55	64	12,456	0.51%	大買/
2021/03/25	8.1	42.89	7	42.98	42.90	1.1	12,374	0.01%
2021/03/24	38	42.86	1	42.85	42.80	37	12,387	0.30%
2021/03/23	39	43.07	0	0.00	42.85	39	12,546	0.31%
2021/03/22	1	43.00	0	0.00	42.95	1	12,656	0.01%
2021/03/19	1	43.00	8	42.74	43.00	-7	12,852	-0.05%
2021/03/18	0	0.00	6	42.75	43.15	-6	12,934	-0.05%
2021/03/17	41.1	42.45	14	42.69	42.25	27.1	13,209	0.20%
2021/03/16	69	42.68	3	42.82	42.60	66	13,565	0.49%
2021/03/15	6	42.82	5	42.99	42.75	1	13,882	0.01%
2021/03/12	5.1	42.70	45	42.83	42.75	-39.9	14,095	-0.28%
2021/03/11	61.1	42.28	0	0.00	42.30	61.1	14,223	0.43%
2021/03/10	7	42.24	0	0.00	42.15	7	14,546	0.05%
2021/03/09	4	42.10	0	0.00	42.25	4	14,756	0.03%
2021/03/08	32	43.20	12	42.62	42.40	20	14,970	0.13%
2021/03/05	12	43.42	11	43.32	42.90	1	15,179	0.01%
2021/03/04	1	43.75	2	43.68	43.50	-1	15,588	-0.01%
2021/03/03	20	43.65	2	43.93	43.90	18	16,233	0.11%
2021/03/02	11	44.15	0	0.00	43.60	11	16,666	0.07%
2021/02/26	15	43.80	3	43.90	44.10	12	16,977	0.07%
2021/02/25	10	44.33	6	44.15	44.30	4	17,426	0.02%
2021/02/24	6	44.43	2	44.35	44.05	4	17,573	0.02%
2021/02/23	11	44.92	7	44.93	44.75	4	17,586	0.02%
2021/02/22	7	44.85	22	44.98	45.00	-15	17,692	-0.08%
2021/02/19	7	44.08	5	44.30	44.35	2	17,644	0.01%
2021/02/18	21.1	44.14	23	44.01	43.95	-1.9	17,771	-0.01%
2021/02/17	11	43.82	2	43.68	43.85	9	17,898	0.05%
2021/02/05	8	43.58	45	43.50	43.40	-37	17,998	-0.21%
2021/02/03	2	42.10	2	42.30	41.95	0	18,648	0.00%
2021/02/02	5.1	42.10	1	42.30	42.00	4.1	18,874	0.02%
2021/02/01	14	41.78	12	41.73	41.90	2	19,014	0.01%
2021/01/29	1	42.40	13	42.80	42.45	-12	19,199	-0.06%
2021/01/28	6	43.08	8	43.40	43.15	-2	19,193	-0.01%
2021/01/27	7	43.77	2	43.73	43.80	5	19,271	0.03%
2021/01/26	32	44.37	22	44.21	43.75	10	19,254	0.05%
2021/01/25	26	45.12	0	0.00	44.95	26	19,103	0.14%
2021/01/22	0	0.00	1	44.20	44.15	-1	18,774	-0.01%
2021/01/21	1	42.65	17	42.85	42.70	-16	18,754	-0.09%
2021/01/20	15	42.79	18	42.89	42.65	-3	18,800	-0.02%
2021/01/19	2	43.93	5	44.05	43.75	-3	18,607	-0.02%
2021/01/18	3	43.82	4	44.45	44.15	-1	18,593	-0.01%
2021/01/15	79	45.44	24	45.17	44.80	55	18,601	0.30%
2021/01/14	98	46.40	48	46.46	46.70	50	18,293	0.27%
2021/01/13	1.1	44.90	5	44.95	44.90	-3.9	17,949	-0.02%
2021/01/12	14	44.58	7	44.56	43.85	7	18,092	0.04%
2021/01/11	3	44.87	9	44.74	44.90	-6	18,612	-0.03%
2021/01/08	0.1	44.75	1	44.80	44.75	-0.9	18,733	0.00%
2021/01/07	4	44.55	13	44.47	44.40	-9	18,611	-0.05%
2021/01/06	31	44.93	79	45.02	44.50	-48	18,624	-0.26%
2021/01/05	23.2	44.84	17	44.86	44.95	6.2	18,417	0.03%
2021/01/04	31	44.40	25	43.98	44.60	6	18,456	0.03%
2020/12/31	31	43.53	26	43.55	43.50	5	18,705	0.03%
2020/12/30	3	43.30	2	43.48	43.50	1	18,822	0.01%
2020/12/29	29.1	43.34	0	0.00	43.15	29.1	19,498	0.15%
2020/12/28	17	43.78	2	43.93	43.70	15	19,815	0.08%
2020/12/25	4	43.98	5	43.85	43.75	-1	19,983	-0.01%
2020/12/24	7	43.91	2	43.98	43.75	5	20,069	0.02%
2020/12/23	5	43.09	9	43.27	43.20	-4	20,155	-0.02%
2020/12/22	7.1	43.47	30	43.63	43.15	-22.9	20,428	-0.11%
2020/12/21	8	43.64	14	43.77	43.90	-6	20,608	-0.03%
2020/12/18	5	44.58	1	44.45	44.15	4	20,573	0.02%
2020/12/17	17	44.48	28	44.55	44.50	-11	20,678	-0.05%
2020/12/16	37	44.02	21	44.13	44.40	16	20,705	0.08%
2020/12/15	24	43.43	6	43.53	43.35	18	20,614	0.09%
2020/12/14	7	44.19	9	44.69	44.15	-2	20,435	-0.01%
2020/12/11	30	44.57	4	44.34	44.35	26	20,484	0.13%
2020/12/10	35	46.12	26	46.00	45.50	9	20,316	0.04%
2020/12/09	18	47.65	5	47.82	47.20	13	20,238	0.06%
2020/12/08	27	47.19	34	47.55	47.85	-7	20,205	-0.03%
2020/12/07	27	47.65	22	47.50	47.35	5	20,647	0.02%
2020/12/04	15	47.01	18	46.91	47.20	-3	20,442	-0.01%
2020/12/03	8	47.66	1	48.30	47.60	7	20,121	0.03%
2020/12/02	22	47.62	14	47.67	47.45	8	20,090	0.04%
2020/12/01	4	47.91	17	48.02	48.20	-13	19,979	-0.07%
2020/11/30	22	48.59	52	48.90	48.05	-30	19,938	-0.15%
2020/11/27	54	48.18	37.1	47.97	48.40	16.9	19,702	0.09%
2020/11/26	43	46.43	15	46.74	47.45	28	19,443	0.14%
2020/11/25	37	46.42	5	45.80	45.75	32	19,207	0.17%
2020/11/24	20	47.55	32	47.42	46.85	-12	19,061	-0.06%
2020/11/23	33	46.93	9	47.06	46.75	24	18,805	0.13%
2020/11/20	14	46.26	8	46.35	46.25	6	18,968	0.03%
2020/11/19	14	46.93	2	46.95	46.50	12	19,129	0.06%
2020/11/18	4	46.43	16	46.54	46.35	-12	19,335	-0.06%
2020/11/17	12	47.30	14	46.84	46.65	-2	19,912	-0.01%
2020/11/16	4	46.99	2	47.48	46.80	2	20,442	0.01%
2020/11/13	21	46.85	44	47.10	46.70	-23	20,731	-0.11%
2020/11/12	77	47.22	46	47.13	46.90	31	20,835	0.15%
2020/11/11	1	44.95	5	45.94	45.85	-4	20,461	-0.02%
2020/11/10	5	44.78	17	45.13	44.90	-12	20,732	-0.06%
2020/11/09	4	45.61	2	45.20	45.25	2	21,800	0.01%
2020/11/06	11	45.51	10	45.85	45.30	1	22,576	0.00%
2020/11/05	15	44.27	7	44.21	44.70	8	23,229	0.03%
2020/11/04	7.1	43.64	4	44.10	43.80	3.1	24,048	0.01%
2020/11/03	15	43.85	6	43.84	43.75	9	24,687	0.04%
2020/11/02	8.1	43.21	7	43.18	43.25	1.1	25,601	0.00%
2020/10/30	6	44.27	6	43.81	43.55	0	27,081	0.00%
2020/10/29	4	44.39	4	44.18	44.55	0	27,382	0.00%
2020/10/28	3.3	44.53	11	44.79	44.55	-7.7	27,423	-0.03%
2020/10/27	0.6	46.00	3	45.57	45.60	-2.4	27,518	-0.01%
2020/10/26	0	0.00	1	46.10	45.70	-1	27,982	0.00%
2020/10/23	18	47.11	0	0.00	46.45	18	28,080	0.06%
2020/10/22	5	46.41	25	46.68	47.00	-20	28,204	-0.07%
2020/10/21	37.1	46.94	39	47.23	46.35	-1.9	28,313	-0.01%
2020/10/20	16	46.27	2	46.15	46.25	14	28,481	0.05%
2020/10/19	8	46.79	40	46.57	46.80	-32	28,705	-0.11%
2020/10/16	3	44.15	0	0.00	43.60	3	28,456	0.01%
2020/10/15	13	45.70	19	45.21	45.10	-6	29,164	-0.02%
2020/10/14	2.9	45.25	1	45.30	45.05	1.9	29,634	0.01%
2020/10/13	23	45.01	7	45.34	45.70	16	29,856	0.05%
2020/10/12	16.2	46.02	19	45.80	45.30	-2.8	30,054	-0.01%
2020/10/08	8	46.11	35	46.44	46.30	-27	30,053	-0.09%
2020/10/07	5	44.46	4	44.63	44.90	1	29,831	0.00%
2020/10/06	14	43.69	18	43.91	45.00	-4	29,996	-0.01%
2020/10/05	19.7	42.40	16	42.45	42.90	3.7	29,823	0.01%
2020/09/30	14	40.88	13	40.75	40.75	1	29,671	0.00%
2020/09/29	4.2	41.60	3	41.77	41.55	1.2	29,783	0.00%
2020/09/28	12	41.69	6	41.71	41.85	6	30,098	0.02%
2020/09/25	14	41.10	18	40.70	41.15	-4	30,399	-0.01%
2020/09/24	17	43.41	22	43.33	43.05	-5	30,492	-0.02%
2020/09/23	12	45.32	9	45.83	45.00	3	30,640	0.01%
2020/09/22	14	45.97	0	0.00	45.70	14	30,888	0.05%
2020/09/21	7	46.53	35	46.93	47.25	-28	31,357	-0.09%
2020/09/18	6	46.97	3	47.08	46.95	3	31,337	0.01%
2020/09/17	8	47.09	1	47.25	47.00	7	31,523	0.02%
2020/09/16	41.2	47.71	39	47.17	47.05	2.2	31,661	0.01%
2020/09/15	15	47.50	19	47.57	47.50	-4	31,599	-0.01%
2020/09/14	30	47.23	18	47.91	46.60	12	31,791	0.04%
2020/09/11	17	47.10	20	47.05	47.30	-3	32,083	-0.01%
2020/09/10	25	47.00	53	46.98	46.25	-28	32,395	-0.09%
2020/09/09	0	0.00	12	45.01	45.15	-12	31,771	-0.04%
2020/09/08	8	44.44	5	44.41	44.05	3	31,868	0.01%
2020/09/07	4	45.03	17	45.27	44.40	-13	32,136	-0.04%
2020/09/04	14	43.64	9	44.77	44.80	5	32,370	0.02%
2020/09/03	32	44.60	35	45.00	44.40	-3	32,591	-0.01%
2020/09/02	17	45.24	8	44.89	45.00	9	32,629	0.03%
2020/09/01	13	44.75	13	44.57	45.40	0	32,858	0.00%
2020/08/31	19	43.89	10	43.72	43.65	9	32,742	0.03%
2020/08/28	7.1	43.59	14	43.81	44.30	-6.9	33,059	-0.02%
2020/08/27	7	44.07	8	44.14	43.80	-1	33,321	0.00%
2020/08/26	23	44.22	10	44.28	44.35	13	33,705	0.04%
2020/08/25	8	45.29	6	45.23	45.05	2	33,837	0.01%
2020/08/24	5	44.98	19	44.81	45.45	-14	33,911	-0.04%
2020/08/21	65	45.56	31	45.25	45.15	34	34,534	0.10%
2020/08/20	53	44.63	94	45.44	44.05	-41	34,238	-0.12%
2020/08/19	11	48.42	15	48.88	47.70	-4	33,907	-0.01%
2020/08/18	55	49.47	13	49.56	49.15	42	33,793	0.12%
2020/08/17	7	50.50	0	0.00	50.20	7	33,918	0.02%
2020/08/14	28	49.89	42	49.41	50.50	-14	34,313	-0.04%
2020/08/13	132	51.22	29	50.43	49.25	103	34,217	0.30%	大買/鉅額交易
2020/08/12	40	53.11	21	53.24	53.10	19	33,525	0.06%
2020/08/11	16.3	52.53	55	52.55	52.50	-38.7	33,359	-0.12%
2020/08/10	60.3	52.78	36	51.80	51.00	24.3	33,122	0.07%
2020/08/07	53	53.60	77	53.31	52.80	-24	32,895	-0.07%
2020/08/06	41	53.35	54	53.71	53.40	-13	32,555	-0.04%
2020/08/05	42	51.79	88	52.07	52.50	-46	32,338	-0.14%
2020/08/04	33	49.28	36	49.52	49.55	-3	31,486	-0.01%
2020/08/03	19	48.77	16	48.58	48.50	3	31,569	0.01%
2020/07/31	24	48.44	7	48.50	48.50	17	32,031	0.05%
2020/07/30	37	48.20	77	48.17	49.25	-40	32,010	-0.12%
2020/07/29	53	46.96	47	46.94	47.25	6	31,895	0.02%
2020/07/28	62	47.33	15	48.17	46.90	47	32,192	0.15%
2020/07/27	13	47.87	1	47.75	47.55	12	32,879	0.04%
2020/07/24	62.3	49.13	18	49.83	48.40	44.3	33,427	0.13%
2020/07/23	34	50.40	71	50.23	50.30	-37	33,217	-0.11%
2020/07/22	3	49.63	18	49.82	49.45	-15	33,065	-0.05%
2020/07/21	47	49.29	74	49.20	49.00	-27	33,126	-0.08%
2020/07/20	22	46.40	34	46.94	48.40	-12	32,756	-0.04%
2020/07/17	10	46.20	9	46.12	45.85	1	32,592	0.00%
2020/07/16	54	45.78	22	45.60	45.45	32	33,170	0.10%
2020/07/15	19	45.29	3	45.22	44.55	16	33,437	0.05%
2020/07/14	39	45.73	39	45.72	45.50	0	33,917	0.00%
2020/07/13	26	45.28	7	45.21	45.40	19	33,967	0.06%
2020/07/10	38	46.68	27	45.99	45.15	11	34,161	0.03%
2020/07/09	15	48.94	25	49.05	49.00	-10	34,187	-0.03%
2020/07/08	21	49.90	12	49.89	49.80	9	34,151	0.03%
2020/07/07	37	49.42	200	49.21	49.35	-163	34,128	-0.48%	大賣/鉅額交易
2020/07/06	19	49.92	28	49.96	50.00	-9	34,344	-0.03%
2020/07/03	12	48.61	2	48.90	48.50	10	34,444	0.03%
2020/07/02	36	47.61	46	47.83	48.00	-10	34,802	-0.03%
2020/07/01	16	47.72	25	47.78	47.20	-9	34,772	-0.03%
2020/06/30	61	47.94	57	47.95	47.70	4	34,841	0.01%
2020/06/29	10	46.91	29	46.84	46.70	-19	34,695	-0.05%
2020/06/24	17	46.52	16	46.52	47.10	1	34,962	0.00%
2020/06/23	14	46.73	14	45.93	46.00	0	35,446	0.00%
2020/06/22	27	46.73	2	46.70	46.60	25	36,010	0.07%
2020/06/19	21	47.43	9	47.76	47.45	12	36,293	0.03%
2020/06/18	25	46.99	9	47.19	47.85	16	36,159	0.04%
2020/06/17	8	46.04	23	46.13	46.05	-15	35,660	-0.04%
2020/06/16	12	44.63	20	44.71	44.80	-8	35,667	-0.02%
2020/06/15	11	44.40	3	43.88	43.70	8	35,849	0.02%
2020/06/12	22	43.50	2	43.63	45.00	20	36,083	0.06%
2020/06/11	12	45.80	16	45.58	44.50	-4	36,124	-0.01%
2020/06/10	20	46.13	19	45.86	46.00	1	36,030	0.00%
2020/06/09	5	45.38	1	45.60	45.60	4	36,039	0.01%
2020/06/08	12	45.24	30	45.26	45.25	-18	36,199	-0.05%
2020/06/05	10	44.63	11	44.59	44.25	-1	36,074	0.00%
2020/06/04	17	44.64	28	45.16	44.60	-11	36,091	-0.03%
2020/06/03	0	0.00	25	43.80	44.05	-25	35,916	-0.07%
2020/06/02	19	43.42	30	43.17	43.20	-11	35,702	-0.03%
2020/06/01	10	42.85	24	42.98	43.20	-14	35,377	-0.04%
2020/05/29	5	41.94	1	42.00	42.00	4	35,022	0.01%
2020/05/28	65	42.27	76	42.34	42.10	-11	34,916	-0.03%
2020/05/27	3	40.67	28	41.11	40.95	-25	34,122	-0.07%
2020/05/26	38	40.72	19	40.79	40.15	19	34,051	0.06%
2020/05/25	7	38.94	31	38.81	40.15	-24	33,907	-0.07%
2020/05/22	32	40.11	26	39.82	39.60	6	33,612	0.02%
2020/05/21	26	40.16	16	40.89	41.30	10	33,201	0.03%
2020/05/20	37	39.16	21	39.20	39.15	16	32,618	0.05%
2020/05/19	29	39.56	11	39.37	39.30	18	32,530	0.06%
2020/05/18	23	39.22	2	39.50	38.85	21	31,990	0.07%
2020/05/15	31	42.21	13	42.75	42.00	18	31,299	0.06%
2020/05/14	16	42.59	6	42.56	41.95	10	30,723	0.03%
2020/05/13	14	43.80	18	44.10	44.10	-4	30,202	-0.01%
2020/05/12	10	43.56	21	43.68	44.25	-11	30,079	-0.04%
2020/05/11	27	43.25	12	43.14	43.00	15	29,914	0.05%
2020/05/08	7	41.78	10	42.02	41.55	-3	29,380	-0.01%
2020/05/07	10	40.99	37	40.60	41.00	-27	29,258	-0.09%
2020/05/06	24	39.69	1	39.75	39.25	23	28,739	0.08%
2020/05/05	5	40.00	8	40.31	39.10	-3	28,655	-0.01%
2020/05/04	9	39.34	4	39.46	39.50	5	28,432	0.02%
2020/04/30	29	39.54	32	39.50	39.95	-3	28,255	-0.01%
2020/04/29	21	37.46	21	37.73	37.55	0	27,612	0.00%
2020/04/28	17	36.80	66	36.41	36.45	-49	27,050	-0.18%
2020/04/27	3	36.10	7	36.46	36.65	-4	26,985	-0.01%
2020/04/24	38	35.30	30	35.35	35.45	8	26,688	0.03%
2020/04/23	24	35.97	13	36.33	35.35	11	26,299	0.04%
2020/04/22	9	35.24	7	35.38	35.70	2	25,993	0.01%
2020/04/21	96	36.13	23	36.67	35.70	73	25,836	0.28%
2020/04/20	35	36.12	64	36.40	36.75	-29	25,133	-0.12%
2020/04/17	76	35.57	22	35.84	35.40	54	24,815	0.22%
2020/04/16	22	34.70	16	34.78	34.70	6	24,354	0.02%
2020/04/15	25	35.29	15	34.76	34.50	10	24,732	0.04%
2020/04/14	12	34.74	24	34.97	34.90	-12	24,488	-0.05%
2020/04/13	20	33.89	7	34.34	33.60	13	24,494	0.05%
2020/04/10	12	34.08	7	34.04	34.20	5	24,821	0.02%
2020/04/09	18	34.54	1	36.00	34.00	17	25,514	0.07%
2020/04/08	17	35.13	38	35.15	35.20	-21	25,418	-0.08%
2020/04/07	31	34.93	30	34.53	34.70	1	24,919	0.00%
2020/04/06	26	32.30	9	32.37	32.65	17	24,255	0.07%
2020/04/01	18	31.36	29	31.32	31.75	-11	23,929	-0.05%
2020/03/31	17	31.57	36	31.46	31.25	-19	23,832	-0.08%
2020/03/30	19	31.03	12	30.42	31.10	7	23,473	0.03%
2020/03/27	17	31.93	47	31.44	30.80	-30	23,145	-0.13%
2020/03/26	116	30.08	137	29.70	31.30	-21	22,533	-0.09%	大買/大賣/
2020/03/25	42	28.69	44	29.32	29.40	-2	21,867	-0.01%
2020/03/24	36	26.53	23	26.39	26.75	13	21,608	0.06%
2020/03/23	12	24.64	20	24.10	24.50	-8	21,739	-0.04%
2020/03/20	50	25.72	64	25.62	25.85	-14	21,736	-0.06%
2020/03/19	26	24.35	1	24.45	23.50	25	21,555	0.12%
2020/03/18	47	27.53	26	27.31	26.10	21	21,752	0.10%
2020/03/17	18	29.95	14	28.61	27.70	4	21,544	0.02%
2020/03/16	17	31.12	4	31.19	29.70	13	21,262	0.06%
2020/03/13	2	31.78	15	31.30	32.05	-13	21,042	-0.06%
2020/03/12	16	36.80	10	36.06	34.75	6	20,873	0.03%
2020/03/11	9	39.17	23	39.58	38.50	-14	20,670	-0.07%
2020/03/10	20	37.78	0	0.00	38.75	20	20,469	0.10%
2020/03/09	8	39.65	8	40.32	38.90	0	20,550	0.00%
2020/03/06	8	40.95	7	41.06	41.15	1	20,496	0.00%
2020/03/05	8	40.46	8	40.76	40.60	0	20,648	0.00%
2020/03/04	1	39.25	0	0.00	39.40	1	20,493	0.00%
2020/03/03	15	40.40	27	40.32	39.70	-12	20,513	-0.06%
2020/03/02	5	39.14	3	38.60	39.00	2	20,483	0.01%
2020/02/27	49	39.78	9	39.34	39.00	40	20,539	0.19%
2020/02/26	29	42.87	16	41.39	41.35	13	20,352	0.06%
2020/02/25	2	42.93	1	43.45	43.45	1	20,386	0.00%
2020/02/24	4	43.21	5	43.34	43.65	-1	20,577	0.00%
2020/02/21	103	44.09	104	43.75	43.75	-1	20,871	0.00%	大買/大賣/
2020/02/20	31	43.64	28	43.99	44.05	3	21,172	0.01%
2020/02/19	1	43.15	1	43.10	42.85	0	21,259	0.00%
2020/02/18	2	43.40	3	43.33	43.10	-1	21,748	0.00%
2020/02/14	10	43.42	15	43.25	43.10	-5	23,240	-0.02%
2020/02/13	12	44.11	8	43.92	43.20	4	24,558	0.02%
2020/02/12	28	44.02	40	44.05	44.60	-12	25,914	-0.05%
2020/02/11	2	41.23	18	41.31	41.85	-16	25,711	-0.06%
2020/02/10	13	39.30	9	39.37	39.75	4	25,801	0.02%
2020/02/07	8	41.23	26	41.34	41.05	-18	25,899	-0.07%
2020/02/06	12	42.02	14	42.17	42.25	-2	26,299	-0.01%
2020/02/05	3	41.07	2	40.90	41.20	1	26,896	0.00%
2020/02/04	23	40.90	30	40.80	41.30	-7	27,189	-0.03%
2020/02/03	23	39.81	3	39.95	40.00	20	27,672	0.07%
2020/01/31	30	40.84	10	41.06	40.90	20	28,052	0.07%
2020/01/30	7	42.52	39	43.52	41.85	-32	28,072	-0.11%
2020/01/20	25	46.16	4	46.46	46.45	21	28,233	0.07%
2020/01/17	0	0.00	1	45.85	45.45	-1	28,649	0.00%
2020/01/16	4	46.31	19	46.06	45.55	-15	28,846	-0.05%
2020/01/15	23	46.80	23	46.80	46.30	0	28,983	0.00%
2020/01/14	26	46.90	13	46.77	46.80	13	29,176	0.04%
2020/01/13	10	46.24	11	46.46	46.35	-1	29,078	0.00%
2020/01/10	6	45.18	29	45.25	45.65	-23	29,337	-0.08%
2020/01/09	16	45.19	63	45.08	45.20	-47	29,326	-0.16%
2020/01/08	56	43.08	59	43.00	43.40	-3	29,063	-0.01%
2020/01/07	31	42.62	37	42.96	43.20	-6	29,218	-0.02%
2020/01/06	69	42.81	9	42.62	41.65	60	29,767	0.20%
2020/01/03	68	44.63	30	44.72	43.85	38	29,727	0.13%
2020/01/02	67	46.83	53	46.64	47.00	14	29,685	0.05%
2019/12/31	0	0.00	2	45.23	45.10	-2	29,739	-0.01%
2019/12/30	2	44.70	10	45.19	44.90	-8	30,178	-0.03%
2019/12/27	2	45.18	9	45.42	45.40	-7	30,544	-0.02%
2019/12/26	34	45.40	0	0.00	45.15	34	31,259	0.11%
2019/12/25	2	46.30	4	46.35	46.40	-2	31,405	-0.01%
2019/12/24	3	46.00	4	46.09	46.25	-1	31,752	0.00%
2019/12/23	2	46.18	2	46.15	45.90	0	31,981	0.00%
2019/12/20	1	46.30	9	46.61	46.80	-8	32,123	-0.02%
2019/12/19	5	46.05	1	46.40	45.90	4	32,661	0.01%
2019/12/18	9	46.14	1	46.00	46.00	8	33,134	0.02%
2019/12/17	12	47.96	6	48.06	47.90	6	33,154	0.02%
2019/12/16	25	47.38	30	46.12	47.90	-5	33,259	-0.02%
2019/12/13	106	48.58	112	46.02	45.80	-6	33,304	-0.02%	大買/大賣/
2019/12/12	8	48.40	6	48.85	48.75	2	33,254	0.01%
2019/12/11	5	47.80	0	0.00	47.70	5	33,557	0.01%
2019/12/10	0	0.00	1	48.30	48.30	-1	33,920	0.00%
2019/12/09	3	48.92	5	48.24	47.75	-2	34,326	-0.01%
2019/12/06	5	48.86	4	48.40	47.45	1	34,645	0.00%
2019/12/05	9	47.78	0	0.00	47.95	9	35,780	0.03%
2019/12/04	6	47.54	7	47.18	46.90	-1	37,666	0.00%
2019/12/03	13	48.82	5	48.56	48.45	8	39,329	0.02%
2019/12/02	9	48.02	12	48.25	49.90	-3	39,620	-0.01%
2019/11/29	15	49.26	10	48.95	48.95	5	39,645	0.01%
2019/11/28	3	49.50	2	49.50	49.40	1	39,863	0.00%
2019/11/27	11	50.55	12	50.14	50.00	-1	41,176	0.00%
2019/11/26	25	50.64	20	50.47	50.50	5	41,983	0.01%
2019/11/25	9	50.05	9	49.99	49.60	0	42,057	0.00%
2019/11/22	2	49.13	4	49.30	49.50	-2	42,338	0.00%
2019/11/21	77	49.92	67	49.51	49.50	10	42,736	0.02%
2019/11/20	5	49.90	8	50.46	50.60	-3	43,309	-0.01%
2019/11/19	7	50.41	4	50.95	50.60	3	45,154	0.01%
2019/11/18	7	51.24	5	51.34	51.20	2	45,711	0.00%
2019/11/15	10	51.59	7	52.09	51.00	3	45,973	0.01%
2019/11/14	16	51.82	26	51.03	52.20	-10	46,146	-0.02%
2019/11/13	5	49.78	17	49.99	50.90	-12	46,986	-0.03%
2019/11/12	112	47.94	117	48.21	50.10	-5	47,221	-0.01%	大買/大賣/
2019/11/11	57	47.30	60	46.88	47.05	-3	46,232	-0.01%
2019/11/08	16	43.59	30	44.21	44.70	-14	44,678	-0.03%
2019/11/07	9	42.97	11	43.09	43.30	-2	44,375	0.00%
2019/11/06	10	44.59	7	44.23	43.90	3	44,263	0.01%
2019/11/05	53	45.16	68	45.32	45.45	-15	43,928	-0.03%
2019/11/04	14	44.51	28	44.55	45.00	-14	43,667	-0.03%
2019/11/01	27	42.81	13	43.04	43.00	14	43,027	0.03%
2019/10/31	13	42.25	46	42.58	42.75	-33	42,830	-0.08%
2019/10/30	16	40.81	35	41.38	41.80	-19	42,219	-0.05%
2019/10/29	5	41.21	3	40.80	40.75	2	41,778	0.00%
2019/10/28	3	41.63	15	41.81	41.80	-12	41,663	-0.03%
2019/10/25	13	40.64	9	40.53	40.75	4	41,324	0.01%
2019/10/24	15	41.26	7.7	41.32	41.50	7.3	41,037	0.02%
2019/10/23	13	41.37	18	41.63	41.85	-5	41,300	-0.01%
2019/10/22	12	41.80	17	41.39	40.95	-5	42,375	-0.01%
2019/10/21	7	41.30	1	41.35	41.30	6	43,052	0.01%
2019/10/18	5	41.34	4	41.76	41.30	1	43,326	0.00%
2019/10/17	3	40.80	9	41.22	40.85	-6	43,947	-0.01%
2019/10/16	20	40.99	60	41.12	41.30	-40	44,070	-0.09%
2019/10/15	22	41.25	19	41.04	40.75	3	43,931	0.01%
2019/10/14	137	40.08	131	40.47	41.20	6	44,038	0.01%	大買/大賣/
2019/10/09	55	38.88	55	38.93	38.60	0	43,419	0.00%
2019/10/08	64	38.76	70	38.83	38.95	-6	43,382	-0.01%
2019/10/07	76	38.37	116	38.53	38.15	-40	42,489	-0.09%	大賣/
2019/10/04	104	37.68	106	37.88	37.90	-2	41,966	0.00%	大買/大賣/
2019/10/03	126	37.19	95	37.48	37.70	31	41,536	0.07%	大買/
2019/10/02	65	35.85	356	36.89	37.80	-291	41,033	-0.71%	大賣/鉅額交易
2019/10/01	12	35.43	23	35.59	35.90	-11	40,230	-0.03%
2019/09/27	9	34.83	27	34.62	34.75	-18	39,831	-0.05%
2019/09/26	46	35.88	31	35.95	35.60	15	39,393	0.04%
2019/09/25	9	36.13	9	35.87	36.10	0	39,158	0.00%
2019/09/24	237	36.48	14	36.36	35.80	223	39,255	0.57%	大買/鉅額交易
2019/09/23	54	37.61	55	37.84	37.50	-1	38,966	0.00%
2019/09/20	13	36.93	15	37.20	36.85	-2	38,463	-0.01%
2019/09/19	10	36.77	5	36.76	36.95	5	37,999	0.01%
2019/09/18	4	36.88	5	37.09	36.50	-1	37,726	0.00%
2019/09/17	39	36.71	69	36.97	36.70	-30	37,174	-0.08%
2019/09/16	77	36.05	42	36.33	36.25	35	37,095	0.09%
2019/09/12	18	35.99	127	35.96	35.85	-109	36,562	-0.30%	大賣/鉅額交易
2019/09/11	269	35.40	193	35.76	35.55	76	36,167	0.21%	大買/大賣/
2019/09/10	233	35.57	216	35.69	35.70	17	35,595	0.05%	大買/大賣/
2019/09/09	218	36.26	217	36.29	35.55	1	35,065	0.00%	大買/大賣/
2019/09/06	82	37.44	43	37.38	37.00	39	34,262	0.11%
2019/09/05	26	35.72	85	35.88	36.60	-59	32,356	-0.18%
2019/09/04	20	33.12	10	32.72	33.30	10	30,454	0.03%
2019/09/03	33	32.69	18	32.35	32.10	15	30,089	0.05%
2019/09/02	10	32.19	31	32.24	32.50	-21	29,806	-0.07%
2019/08/30	84	32.67	112	32.72	32.10	-28	29,435	-0.10%	大賣/
2019/08/29	20	31.74	121	31.35	32.15	-101	28,021	-0.36%	大賣/鉅額交易
2019/08/28	16	30.89	7	31.10	30.65	9	27,048	0.03%
2019/08/27	108	30.88	304	31.55	30.80	-196	26,720	-0.73%	大買/大賣/鉅額交易
2019/08/26	328	31.13	26	31.17	30.95	302	26,329	1.15%	大買/鉅額交易
2019/08/23	24	32.21	22	32.45	32.40	2	25,684	0.01%
2019/08/22	148	32.40	165	32.39	32.80	-17	24,986	-0.07%	大買/大賣/
2019/08/21	35	30.05	28	29.99	30.60	7	22,932	0.03%
2019/08/20	16	29.40	18	29.84	29.10	-2	22,112	-0.01%
2019/08/19	136	29.95	124	29.71	29.60	12	21,683	0.06%	大買/大賣/
2019/08/16	57	29.30	89	29.47	29.50	-32	21,065	-0.15%
2019/08/15	14	28.04	43	28.47	28.60	-29	19,576	-0.15%
2019/08/14	7	27.72	20	27.65	27.50	-13	18,507	-0.07%
2019/08/13	0	0.00	1	26.25	26.65	-1	18,053	-0.01%
2019/08/12	0	0.00	4	26.80	26.75	-4	18,163	-0.02%
2019/08/08	12	26.71	18	26.84	26.85	-6	18,476	-0.03%
2019/08/07	4	26.55	0	0.00	26.25	4	18,360	0.02%
2019/08/06	4	25.23	2	26.15	26.25	2	18,355	0.01%
2019/08/05	0	0.00	1	25.50	25.50	-1	18,274	-0.01%
2019/08/02	0	0.00	7	25.66	26.00	-7	18,250	-0.04%
2019/08/01	17	26.55	7	26.80	26.40	10	18,095	0.06%
2019/07/31	3	26.95	19	26.65	27.00	-16	17,994	-0.09%
2019/07/30	18	26.26	42	26.05	26.20	-24	17,759	-0.14%
2019/07/29	9	26.57	6	26.52	26.50	3	17,817	0.02%
2019/07/26	9	26.56	16	26.64	26.75	-7	17,716	-0.04%
2019/07/25	67	26.74	49	26.91	27.05	18	17,541	0.10%
2019/07/24	69	26.82	102	26.90	26.35	-33	17,125	-0.19%	大賣/
2019/07/23	61	28.53	5	28.39	28.20	56	16,007	0.35%
2019/07/22	42	28.90	51	28.89	29.00	-9	14,988	-0.06%
2019/07/19	175	29.76	117	29.36	29.25	58	14,758	0.39%	大買/大賣/
2019/07/18	8	29.02	31	28.91	29.05	-23	14,620	-0.16%
2019/07/17	27	28.69	58	28.50	28.70	-31	14,531	-0.21%
2019/07/16	5	28.44	16	28.26	28.60	-11	14,662	-0.08%
2019/07/15	11	27.90	23	28.05	28.20	-12	14,314	-0.08%
2019/07/12	4	26.71	72	26.77	27.10	-68	14,129	-0.48%
2019/07/11	8	25.85	3	25.85	25.95	5	14,174	0.04%
2019/07/10	0	0.00	27	26.30	26.30	-27	14,850	-0.18%
2019/07/09	17	26.17	2	26.25	26.20	15	15,220	0.10%
2019/07/08	20	26.51	4	26.41	26.40	16	16,078	0.10%
2019/07/05	5	26.65	2	26.75	26.70	3	16,403	0.02%
2019/07/04	0	0.00	1	26.80	26.90	-1	16,726	-0.01%
2019/07/03	11	26.68	1	26.70	26.65	10	16,980	0.06%
2019/07/02	5	26.75	8	26.68	26.65	-3	17,478	-0.02%
2019/07/01	9.6	26.66	6	26.62	26.60	3.6	18,100	0.02%
2019/06/28	53	26.29	8	26.23	26.05	45	18,963	0.24%
2019/06/27	2	25.93	7	25.91	26.00	-5	20,197	-0.02%
2019/06/26	2.3	25.29	2	25.40	25.35	0.3	20,600	0.00%
2019/06/25	1	25.35	0	0.00	25.30	1	20,709	0.00%
2019/06/24	1	25.80	3	25.78	25.80	-2	20,854	-0.01%
2019/06/21	18.6	25.91	35	25.99	25.95	-16.4	20,896	-0.08%
2019/06/20	0.2	26.90	12	25.38	25.35	-11.8	20,493	-0.06%
2019/06/19	11	25.25	22	25.25	25.25	-11	20,503	-0.05%
2019/06/18	0	0.00	1	24.90	24.85	-1	20,559	0.00%
2019/06/17	4	25.06	5	24.90	24.95	-1	20,649	0.00%
2019/06/14	43.2	25.43	17	25.47	25.00	26.2	20,766	0.13%
2019/06/12	0	0.00	2	25.20	25.20	-2	20,296	-0.01%
2019/06/11	6	24.86	19	24.88	24.90	-13	20,305	-0.06%
2019/06/10	11.6	24.02	20	23.84	24.35	-8.4	20,085	-0.04%
2019/06/06	10.2	23.51	5	23.40	23.40	5.2	20,058	0.03%
2019/06/05	1.2	23.95	0	0.00	23.45	1.2	20,117	0.01%
2019/06/04	15	23.40	0	0.00	23.50	15	20,139	0.07%
2019/05/31	3	22.93	0	0.00	23.15	3	20,259	0.01%
2019/05/30	8	22.33	10	22.70	22.80	-2	20,363	-0.01%
2019/05/29	13	22.18	1	22.15	22.05	12	20,338	0.06%
2019/05/27	1	22.60	2	22.70	23.15	-1	20,272	0.00%
2019/05/24	11	23.30	12	23.07	23.00	-1	20,291	0.00%
2019/05/23	0.2	23.90	2	23.33	23.70	-1.8	20,268	-0.01%
2019/05/20	0.3	23.50	3	23.55	23.50	-2.7	21,209	-0.01%
2019/05/17	3.4	24.09	10	24.16	23.75	-6.6	21,337	-0.03%
2019/05/16	10.9	24.03	15	24.54	23.65	-4.1	21,310	-0.02%
2019/05/15	4	23.93	1	23.90	23.95	3	21,224	0.01%
2019/05/14	4	22.15	35	23.03	23.50	-31	21,291	-0.15%
2019/05/13	8	23.63	21	23.25	23.10	-13	21,387	-0.06%
2019/05/10	4	24.11	11	24.61	24.00	-7	21,375	-0.03%
2019/05/09	16	25.03	2	24.35	24.35	14	21,316	0.07%
2019/05/08	3	24.52	4	24.85	25.00	-1	21,224	0.00%
2019/05/07	15	24.88	2	24.80	24.80	13	21,241	0.06%
2019/05/06	13.3	24.58	5	24.55	24.50	8.3	21,236	0.04%
2019/05/03	2	25.78	3	25.78	25.75	-1	20,972	0.00%
2019/05/02	5	25.73	1	25.55	25.70	4	20,975	0.02%
2019/04/30	7	25.37	0	0.00	25.55	7	20,948	0.03%
2019/04/29	30	25.80	5	25.68	25.90	25	20,870	0.12%
2019/04/26	3	25.77	40	25.80	25.70	-37	20,598	-0.18%
2019/04/25	6	25.87	8	26.03	26.10	-2	20,614	-0.01%
2019/04/24	28	26.41	15	26.39	25.85	13	20,653	0.06%
2019/04/23	7	28.36	17	28.03	27.55	-10	19,663	-0.05%
2019/04/22	12	28.05	18	28.06	28.10	-6	19,327	-0.03%
2019/04/19	33	27.58	38	27.45	27.35	-5	18,894	-0.03%
2019/04/18	16	27.38	19	27.61	27.00	-3	18,667	-0.02%
2019/04/17	21	27.84	12	27.84	27.50	9	18,384	0.05%
2019/04/16	34	28.45	37	28.41	28.05	-3	17,818	-0.02%
2019/04/15	40	27.47	25	27.68	27.35	15	17,098	0.09%
2019/04/12	109	27.70	71	27.60	27.55	38	16,723	0.23%	大買/
2019/04/11	57	26.93	50	27.01	26.80	7	15,825	0.04%
2019/04/10	26	26.72	30	26.90	26.90	-4	15,437	-0.03%
2019/04/09	31	26.61	29	26.67	26.45	2	15,118	0.01%
2019/04/08	26	27.39	5	27.29	27.05	21	14,820	0.14%
2019/04/03	19	26.53	49	26.65	26.60	-30	14,225	-0.21%
2019/04/02	69	26.08	175	26.23	26.40	-106	13,501	-0.79%	大賣/鉅額交易
2019/04/01	67	25.36	45	25.38	25.30	22	12,231	0.18%
2019/03/29	19	23.30	247	23.28	23.70	-228	10,574	-2.16%	大賣/鉅額交易
2019/03/28	42	22.42	10	22.60	22.70	32	10,037	0.32%
2019/03/27	0	0.00	5	21.90	22.70	-5	10,028	-0.05%
2019/03/26	1	21.80	0	0.00	21.70	1	10,195	0.01%
2019/03/22	3	22.35	1	22.70	22.35	2	10,200	0.02%
2019/03/21	17	22.64	16	22.59	22.60	1	10,207	0.01%
2019/03/20	1	22.35	1	22.45	22.35	0	10,283	0.00%
2019/03/19	24	22.38	101	22.59	22.35	-77	10,382	-0.74%	大賣/
2019/03/18	3	22.15	275	22.17	22.15	-272	10,457	-2.60%	大賣/鉅額交易
2019/03/15	0.6	22.00	6	21.68	21.80	-5.4	10,411	-0.05%
2019/03/14	6	21.59	0	0.00	21.50	6	10,552	0.06%
2019/03/13	1.5	22.57	1	22.15	22.20	0.5	10,743	0.00%
2019/03/12	3	22.45	0	0.00	22.40	3	10,932	0.03%
2019/03/11	2.6	21.83	2	22.05	22.10	0.6	11,167	0.01%
2019/03/08	6	21.84	3	21.80	21.65	3	11,761	0.03%
2019/03/07	2	22.43	10	22.65	22.20	-8	11,895	-0.07%
2019/03/06	0.1	22.90	0	0.00	22.90	0.1	12,051	0.00%
2019/03/05	10	23.15	14	22.92	22.80	-4	12,248	-0.03%
2019/03/04	4	22.65	3	22.85	22.95	1	12,222	0.01%
2019/02/27	3	22.82	0	0.00	22.70	3	12,217	0.02%
2019/02/26	1	22.95	0	0.00	23.05	1	12,267	0.01%
2019/02/25	0.2	22.50	6	23.04	23.00	-5.8	12,418	-0.05%
2019/02/22	2	23.05	12	22.92	23.00	-10	12,358	-0.08%
2019/02/21	1	23.20	23	22.85	23.20	-22	12,366	-0.18%
2019/02/20	14	22.88	15	22.95	22.95	-1	12,650	-0.01%
2019/02/19	41	22.54	65	22.60	23.05	-24	12,561	-0.19%
2019/02/18	2	21.73	1	21.90	21.90	1	11,968	0.01%
2019/02/15	24	21.55	2	21.25	21.55	22	12,015	0.18%
2019/02/14	10	21.82	96	21.75	21.50	-86	12,021	-0.72%
2019/02/13	10	21.68	2	21.75	21.70	8	11,962	0.07%
2019/02/12	3	21.37	7	21.35	21.60	-4	12,446	-0.03%
2019/02/11	15	21.07	17	21.10	21.20	-2	12,566	-0.02%
2019/01/30	1	20.60	53	20.75	20.60	-52	12,660	-0.41%
2019/01/29	0	0.00	2	20.65	20.80	-2	13,024	-0.02%
2019/01/28	3	21.13	5	20.94	20.85	-2	13,415	-0.01%
2019/01/25	0	0.00	1	20.75	20.70	-1	13,626	-0.01%
2019/01/24	0	0.00	1	20.55	20.50	-1	13,733	-0.01%
2019/01/23	2	20.20	14	20.22	20.50	-12	13,935	-0.09%
2019/01/22	10	20.60	0	0.00	20.20	10	14,072	0.07%
2019/01/18	3	20.50	3	20.53	20.60	0	14,266	0.00%
2019/01/17	2	20.58	8	20.76	20.30	-6	14,486	-0.04%
2019/01/16	4	20.31	3	20.40	20.60	1	14,495	0.01%
2019/01/15	4	20.21	0	0.00	20.20	4	14,360	0.03%
2019/01/14	0	0.00	2	19.75	19.60	-2	14,438	-0.01%
2019/01/10	0	0.00	1	20.00	20.05	-1	15,020	-0.01%
2019/01/09	13.7	19.93	4	19.90	19.90	9.7	15,386	0.06%
2019/01/08	0	0.00	1	19.90	20.05	-1	15,487	-0.01%
2019/01/07	3	19.75	5	19.98	19.90	-2	15,621	-0.01%
2019/01/04	1	19.20	1	19.45	19.20	0	15,783	0.00%
2019/01/03	13	20.20	10	19.80	19.80	3	15,907	0.02%
2019/01/02	0.2	20.05	0	0.00	19.85	0.2	16,019	0.00%
2018/12/28	3	20.02	0	0.00	19.80	3	16,284	0.02%
2018/12/27	1	20.45	2	20.38	20.20	-1	16,852	-0.01%
2018/12/25	6	20.03	22	20.19	20.15	-16	17,065	-0.09%
2018/12/24	1	20.70	0	0.00	20.55	1	17,093	0.01%
2018/12/21	23	20.50	2	20.53	20.95	21	17,410	0.12%
2018/12/20	21	20.56	0	0.00	20.60	21	17,722	0.12%
2018/12/19	6	21.72	3	21.53	21.30	3	17,714	0.02%
2018/12/18	0	0.00	5	21.00	21.05	-5	17,683	-0.03%
2018/12/17	2	21.35	20	21.20	21.05	-18	17,765	-0.10%
2018/12/14	5	21.38	10	21.70	21.50	-5	17,781	-0.03%
2018/12/13	2	21.95	12.1	22.02	21.95	-10.1	17,820	-0.06%
2018/12/12	3	21.53	20	21.60	21.60	-17	17,689	-0.10%
2018/12/11	28	21.48	15	21.29	21.10	13	17,662	0.07%
2018/12/10	14.2	20.81	5	20.84	20.65	9.2	17,651	0.05%
2018/12/07	6	21.06	12	21.03	21.20	-6	17,651	-0.03%
2018/12/06	29	20.55	10	20.43	20.35	19	17,640	0.11%
2018/12/05	2	21.70	0	0.00	21.80	2	17,458	0.01%
2018/12/04	3	22.28	20	22.20	22.40	-17	17,852	-0.10%
2018/12/03	14	21.99	25	21.93	22.30	-11	17,951	-0.06%
2018/11/30	4	20.53	10	20.50	20.40	-6	17,427	-0.03%
2018/11/29	9	20.68	2	20.48	20.00	7	17,294	0.04%
2018/11/28	5	20.23	24	20.14	20.35	-19	17,213	-0.11%
2018/11/27	1	19.20	0	0.00	19.85	1	17,126	0.01%
2018/11/26	1	19.30	1	19.40	19.20	0	17,119	0.00%
2018/11/23	2	19.10	0	0.00	19.05	2	17,118	0.01%
2018/11/22	42	19.86	0	0.00	19.45	42	17,050	0.25%
2018/11/21	10	19.50	71	19.37	19.55	-61	16,899	-0.36%
2018/11/20	31	19.70	4	19.65	19.65	27	16,952	0.16%
2018/11/19	48	20.22	14	20.32	20.10	34	17,034	0.20%
2018/11/16	4	19.51	2	19.80	19.20	2	16,955	0.01%
2018/11/15	8	19.54	13	19.42	19.55	-5	16,886	-0.03%
2018/11/14	10	19.07	131	19.10	19.10	-121	16,986	-0.71%	大賣/鉅額交易
2018/11/13	0	0.00	9	18.38	18.70	-9	17,107	-0.05%
2018/11/12	29	18.44	31	18.45	18.60	-2	17,024	-0.01%
2018/11/09	140	18.11	1	18.10	18.30	139	16,951	0.82%	大買/鉅額交易
2018/11/08	3	19.42	210	19.26	19.00	-207	16,502	-1.25%	大賣/鉅額交易
2018/11/07	7	18.98	41	19.00	18.85	-34	16,287	-0.21%
2018/11/06	223	18.82	2	18.85	18.75	221	16,284	1.36%	大買/鉅額交易
2018/11/05	8	20.57	11	20.70	19.90	-3	15,950	-0.02%
2018/11/02	5	20.63	8	20.95	21.30	-3	15,614	-0.02%
2018/11/01	6	20.19	305	20.27	20.30	-299	15,470	-1.93%	大賣/鉅額交易
2018/10/31	4	19.54	8	19.73	19.80	-4	15,696	-0.03%
2018/10/30	10	19.25	0	0.00	19.15	10	15,858	0.06%
2018/10/29	1	18.90	4	18.89	18.95	-3	16,107	-0.02%
2018/10/26	3	18.50	7	18.57	18.35	-4	16,437	-0.02%
2018/10/25	6	18.49	19	18.46	18.25	-13	16,927	-0.08%
2018/10/24	41	19.99	6	19.84	19.75	35	16,924	0.21%
2018/10/23	16	20.33	10	20.15	20.10	6	16,963	0.04%
2018/10/22	3	20.22	4	20.68	20.80	-1	17,118	-0.01%
2018/10/19	9	20.35	0	0.00	20.45	9	17,055	0.05%
2018/10/18	7	20.78	14	20.86	20.95	-7	17,019	-0.04%
2018/10/17	167	20.50	1	20.55	20.35	166	16,837	0.99%	大買/鉅額交易
2018/10/16	2	21.13	165	21.20	21.20	-163	16,856	-0.97%	大賣/鉅額交易
2018/10/15	7	20.48	7	20.61	20.75	0	16,972	0.00%
2018/10/12	4	19.73	36	20.11	20.10	-32	16,971	-0.19%
2018/10/11	314	19.35	0	0.00	19.35	314	17,020	1.84%	大買/鉅額交易
2018/10/09	1	22.10	1	21.70	21.50	0	17,107	0.00%
2018/10/08	11	21.70	7	21.74	21.65	4	17,213	0.02%
2018/10/05	35	21.31	2	21.48	21.40	33	17,064	0.19%
2018/10/04	3	23.47	5	23.65	23.45	-2	16,604	-0.01%
2018/10/03	10	24.45	10	23.75	23.70	0	16,650	0.00%
2018/10/02	2	24.30	0	0.00	24.50	2	16,732	0.01%
2018/10/01	3	24.23	1	24.45	24.40	2	16,847	0.01%
2018/09/28	17	24.74	2	24.45	24.10	15	16,892	0.09%
2018/09/27	14	25.06	8	24.88	24.65	6	16,787	0.04%
2018/09/26	0	0.00	8	24.51	24.55	-8	16,534	-0.05%
2018/09/25	42	24.96	51	24.89	24.70	-9	16,640	-0.05%
2018/09/21	4	23.48	5	23.40	24.10	-1	16,420	-0.01%
2018/09/20	23	23.71	14	23.38	23.25	9	16,399	0.05%
2018/09/19	6	24.16	4	23.76	23.65	2	16,559	0.01%
2018/09/18	6	24.15	17	24.23	23.95	-11	16,537	-0.07%
2018/09/17	18	24.48	18	24.63	24.80	0	16,679	0.00%
2018/09/14	4	24.30	1	24.35	24.60	3	16,705	0.02%
2018/09/13	1	23.55	5	23.58	23.55	-4	16,891	-0.02%
2018/09/12	16	23.74	4	23.09	23.10	12	17,158	0.07%
2018/09/11	11	23.71	22	23.84	23.85	-11	17,449	-0.06%
2018/09/10	148	23.46	32	24.40	23.30	116	18,032	0.64%	大買/鉅額交易
2018/09/07	44	27.08	37	26.24	25.85	7	19,104	0.04%
2018/09/06	2	28.05	3	28.18	28.00	-1	21,158	0.00%
2018/09/05	2	28.05	0	0.00	27.85	2	22,206	0.01%
2018/09/04	6	27.88	9	27.90	27.90	-3	22,719	-0.01%
2018/09/03	37	29.02	30	28.69	28.55	7	22,715	0.03%
2018/08/31	15	29.02	15	29.04	29.40	0	22,722	0.00%
2018/08/30	20	29.19	1	29.00	29.10	19	22,854	0.08%
2018/08/29	14	29.13	0	0.00	29.10	14	22,947	0.06%
2018/08/28	16	29.30	19	29.17	28.90	-3	23,098	-0.01%
2018/08/27	16	28.83	13	28.90	29.25	3	23,249	0.01%
2018/08/24	29	28.68	20	28.83	28.80	9	23,183	0.04%
2018/08/23	34	28.55	31	28.87	28.95	3	23,073	0.01%
2018/08/22	5	27.62	9	27.66	27.60	-4	22,828	-0.02%
2018/08/21	71	27.01	27	27.09	27.20	44	22,932	0.19%
2018/08/20	34	28.63	3	27.47	27.40	31	23,086	0.13%
2018/08/17	16	29.40	4	29.08	29.00	12	22,995	0.05%
2018/08/16	12	29.08	0	0.00	29.05	12	23,348	0.05%
2018/08/15	0.1	29.60	5	29.35	29.35	-4.9	23,421	-0.02%
2018/08/14	5	30.25	0	0.00	30.50	5	23,514	0.02%
2018/08/13	1	29.70	0	0.00	29.85	1	23,716	0.00%
2018/08/10	6	31.38	5	31.10	31.10	1	23,821	0.00%
2018/08/08	19	31.92	25	32.08	31.90	-6	24,118	-0.02%
2018/08/07	44	32.30	26	32.27	32.00	18	24,418	0.07%
2018/08/06	49	32.98	133	32.90	33.00	-84	24,297	-0.35%	大賣/
2018/08/03	42	32.61	13	32.25	32.00	29	24,510	0.12%
2018/08/02	24	32.15	49	32.14	32.20	-25	24,651	-0.10%
2018/08/01	61	31.63	43	31.90	32.20	18	25,327	0.07%
2018/07/31	15	30.58	14	30.67	30.40	1	25,290	0.00%
2018/07/30	9	30.88	44	30.95	30.40	-35	25,140	-0.14%
2018/07/27	51	30.81	5	30.44	30.90	46	25,161	0.18%
2018/07/26	7	30.06	8	30.12	30.25	-1	25,300	0.00%
2018/07/25	3	29.90	4	29.49	30.00	-1	25,565	0.00%
2018/07/24	38	29.03	19	29.26	29.35	19	25,400	0.07%
2018/07/23	108	29.14	26	29.17	29.05	82	25,313	0.32%	大買/
2018/07/20	27	30.57	23	30.28	30.25	4	25,076	0.02%
2018/07/19	11	30.02	24	30.00	29.95	-13	24,901	-0.05%
2018/07/18	18	29.79	12	29.85	30.10	6	24,931	0.02%
2018/07/17	134.5	29.45	6	29.16	29.10	128.5	24,825	0.52%	大買/鉅額交易
2018/07/16	72	30.23	61	30.47	30.00	11	24,839	0.04%
2018/07/13	13.2	31.13	23	30.97	31.00	-9.8	24,691	-0.04%
2018/07/12	37	30.85	8	30.99	31.00	29	24,774	0.12%
2018/07/11	36	30.64	49	30.45	30.75	-13	24,952	-0.05%
2018/07/10	54	30.39	24	30.49	30.35	30	25,171	0.12%
2018/07/09	41	30.68	44	31.12	31.15	-3	26,232	-0.01%
2018/07/06	39	30.55	14	30.70	30.80	25	26,899	0.09%
2018/07/05	115	31.29	98	31.13	30.65	17	26,945	0.06%	大買/
2018/07/04	102	31.96	20	31.75	31.95	82	26,993	0.30%	大買/
2018/07/03	107	32.95	37	33.28	32.50	70	27,117	0.26%	大買/
2018/07/02	12	32.51	60	32.45	32.55	-48	26,962	-0.18%
2018/06/29	37	31.94	34	32.12	32.35	3	27,093	0.01%
2018/06/28	78	32.30	1	32.30	31.65	77	27,009	0.29%
2018/06/27	15	32.88	16	32.47	32.30	-1	26,950	0.00%
2018/06/26	81	32.09	8	32.25	32.55	73	26,929	0.27%
2018/06/25	10	33.25	17	33.04	33.00	-7	26,886	-0.03%
2018/06/22	23.2	33.53	6	33.28	33.15	17.2	26,980	0.06%
2018/06/21	7	35.47	22	34.97	34.60	-15	26,896	-0.06%
2018/06/20	33	34.81	35	34.93	35.60	-2	26,861	-0.01%
2018/06/19	44	36.02	90	36.50	34.90	-46	26,765	-0.17%
2018/06/15	68	38.30	49	37.95	37.70	19	26,255	0.07%
2018/06/14	268	38.04	74	38.33	38.90	194	24,915	0.78%	大買/鉅額交易
2018/06/13	35	35.15	23	35.12	35.40	12	22,937	0.05%
2018/06/12	2	34.75	3	34.20	33.80	-1	22,031	0.00%
2018/06/11	2	32.83	5	33.22	32.75	-3	21,673	-0.01%
2018/06/08	21.2	33.78	11	33.42	33.40	10.2	21,921	0.05%
2018/06/07	21	34.24	20	33.82	33.65	1	22,377	0.00%
2018/06/06	0.1	34.55	1	34.95	34.55	-0.9	22,251	0.00%
2018/06/05	15	34.48	2	34.58	34.15	13	22,400	0.06%
2018/06/04	10.3	34.50	2	34.63	34.90	8.3	22,455	0.04%
2018/06/01	0.2	33.70	1	33.85	33.70	-0.8	22,512	0.00%
2018/05/31	14	34.11	12	33.71	33.60	2	22,802	0.01%
2018/05/30	12	33.98	12	33.76	33.55	0	23,288	0.00%
2018/05/29	13	34.78	17	34.67	34.50	-4	23,391	-0.02%
2018/05/28	44	34.98	13	34.97	34.95	31	23,570	0.13%
2018/05/25	6.2	34.29	1	34.40	34.20	5.2	23,415	0.02%
2018/05/24	20	33.78	37	34.12	34.45	-17	23,628	-0.07%
2018/05/23	8	33.49	2	33.53	33.15	6	23,605	0.03%
2018/05/22	6	34.05	12	33.65	33.40	-6	23,453	-0.03%
2018/05/21	11	33.46	19	33.76	33.80	-8	23,377	-0.03%
2018/05/18	11	33.10	6	33.54	32.70	5	23,167	0.02%
2018/05/17	12.5	33.26	10	33.30	33.30	2.5	23,090	0.01%
2018/05/16	3.2	33.36	29	33.18	33.10	-25.8	23,046	-0.11%
2018/05/15	23	34.72	29	34.52	33.80	-6	22,957	-0.03%
2018/05/14	16	34.74	10	34.40	34.15	6	23,036	0.03%
2018/05/11	13	34.38	9	34.86	34.10	4	23,132	0.02%
2018/05/10	17	33.88	14	34.01	33.80	3	22,666	0.01%
2018/05/09	28	33.71	79	33.45	33.20	-51	22,350	-0.23%
2018/05/08	35	32.45	28	32.70	32.80	7	21,464	0.03%
2018/05/07	3.5	31.17	2	31.18	30.95	1.5	21,176	0.01%
2018/05/04	4.3	31.50	15	31.72	30.95	-10.7	21,506	-0.05%
2018/05/03	49.5	31.73	41	31.72	31.75	8.5	22,074	0.04%
2018/05/02	18	30.91	23	31.14	31.35	-5	21,805	-0.02%
2018/04/30	3	29.73	1	29.75	29.75	2	21,501	0.01%
2018/04/27	17	29.65	18	29.55	29.30	-1	21,559	0.00%
2018/04/26	5.2	29.90	5	29.82	29.00	0.2	21,626	0.00%
2018/04/25	3	30.05	15	29.91	30.10	-12	21,588	-0.06%
2018/04/24	4	30.11	67	30.61	30.00	-63	21,592	-0.29%
2018/04/23	8.3	31.47	11	31.45	31.00	-2.7	21,465	-0.01%
2018/04/20	32	32.59	28	32.49	32.10	4	21,387	0.02%
2018/04/19	6	31.79	6	31.74	31.70	0	21,201	0.00%
2018/04/18	1.2	32.05	5	31.75	31.70	-3.8	21,291	-0.02%
2018/04/17	6	31.80	15	31.93	31.45	-9	21,209	-0.04%
2018/04/16	19.2	32.81	91	32.79	32.65	-71.8	21,189	-0.34%
2018/04/13	128	32.94	41	32.93	33.05	87	21,166	0.41%	大買/
2018/04/12	15	30.31	72	30.78	31.35	-57	20,249	-0.28%
2018/04/11	0	0.00	1	28.50	28.50	-1	19,771	-0.01%
2018/04/10	19	29.49	1	29.60	29.40	18	19,800	0.09%
2018/04/09	56	29.26	1	29.05	29.00	55	19,934	0.28%
2018/04/03	3	30.10	5	30.16	30.20	-2	19,923	-0.01%
2018/04/02	49	30.92	9	30.74	30.45	40	20,214	0.20%
2018/03/31	2	29.88	14	29.65	30.05	-12	20,072	-0.06%
2018/03/30	16	29.93	9	29.71	29.50	7	20,210	0.03%
2018/03/29	5	30.10	11	30.09	30.00	-6	20,387	-0.03%
2018/03/28	16	30.22	2	30.00	29.90	14	20,561	0.07%
2018/03/27	12	31.05	11	31.14	30.95	1	20,417	0.00%
2018/03/26	68	30.15	6	30.36	30.65	62	20,355	0.30%
2018/03/23	53	31.08	3	30.70	30.50	50	20,233	0.25%
2018/03/22	9	31.80	13	31.97	32.00	-4	19,980	-0.02%
2018/03/21	17	31.39	35	31.59	31.55	-18	19,663	-0.09%
2018/03/20	19	30.61	13	30.65	30.60	6	19,418	0.03%
2018/03/19	38.2	31.55	6	31.23	31.10	32.2	19,183	0.17%
2018/03/16	19.8	32.41	18	32.57	32.15	1.8	18,762	0.01%
2018/03/15	10	32.95	28	32.74	32.60	-18	18,777	-0.10%
2018/03/14	12	33.51	26	33.56	33.20	-14	18,836	-0.07%
2018/03/13	51	33.00	16	33.17	32.95	35	18,651	0.19%
2018/03/12	5.5	32.40	3	32.60	32.25	2.5	18,307	0.01%
2018/03/09	19.2	32.43	12	31.92	31.90	7.2	18,457	0.04%
2018/03/08	18.2	32.30	2	32.35	32.25	16.2	18,686	0.09%
2018/03/07	11.2	32.44	2	32.70	31.85	9.2	18,602	0.05%
2018/03/06	23.3	33.21	11	32.85	32.80	12.3	18,614	0.07%
2018/03/05	63	34.09	35	33.34	33.10	28	18,739	0.15%
2018/03/02	6	34.41	6	34.57	34.70	0	18,481	0.00%
2018/03/01	15.7	34.32	12	34.61	33.85	3.7	18,503	0.02%
2018/02/27	18.7	35.19	17	34.05	34.00	1.7	18,561	0.01%
2018/02/26	28	35.13	10	35.68	34.80	18	19,253	0.09%
2018/02/23	39	34.90	25	35.43	35.85	14	19,068	0.07%
2018/02/22	0	0.00	1	33.25	33.30	-1	19,016	-0.01%
2018/02/21	6	33.88	7	33.97	33.80	-1	19,254	-0.01%
2018/02/12	17	33.52	4	33.05	33.05	13	19,375	0.07%
2018/02/09	24	32.01	26	32.86	33.35	-2	19,537	-0.01%
2018/02/08	5	35.03	4	34.35	34.30	1	19,637	0.01%
2018/02/07	3	35.42	24	35.80	34.95	-21	19,961	-0.11%
2018/02/06	34	35.26	51	34.84	34.65	-17	20,642	-0.08%
2018/02/05	23	35.81	32	36.33	37.20	-9	20,457	-0.04%
2018/02/02	0	0.00	1	36.20	35.85	-1	20,599	0.00%
2018/02/01	5	36.00	4	36.14	35.65	1	21,815	0.00%
2018/01/31	9.2	36.22	2	36.25	36.20	7.2	22,319	0.03%
2018/01/30	40	37.07	3	37.12	37.15	37	22,530	0.16%
2018/01/29	10	35.89	34	35.76	36.45	-24	23,005	-0.10%
2018/01/26	53.2	35.73	16	35.45	34.90	37.2	23,509	0.16%
2018/01/25	12.8	38.27	3	38.45	38.00	9.8	22,966	0.04%
2018/01/24	4	38.15	0	0.00	38.25	4	23,424	0.02%
2018/01/23	14	38.64	3	39.10	38.50	11	23,505	0.05%
2018/01/22	0	0.00	10	38.95	39.15	-10	23,584	-0.04%
2018/01/19	2	38.13	5	38.62	38.75	-3	23,547	-0.01%
2018/01/18	5	38.52	14	38.49	38.30	-9	23,471	-0.04%
2018/01/17	5.2	38.96	2	38.68	38.70	3.2	23,421	0.01%
2018/01/16	18	38.95	13	38.80	39.20	5	23,463	0.02%
2018/01/12	5	39.33	21	39.13	39.60	-16	23,531	-0.07%
2018/01/11	9	38.28	5	38.20	38.20	4	23,511	0.02%
2018/01/10	26.9	38.22	3	38.37	38.00	23.9	23,773	0.10%
2018/01/09	17	40.01	0	0.00	39.65	17	23,536	0.07%
2018/01/08	10	41.66	13	41.90	41.80	-3	23,289	-0.01%
2018/01/05	5	41.05	12	41.08	40.80	-7	22,986	-0.03%
2018/01/04	4	39.86	25	40.04	40.00	-21	22,763	-0.09%
2018/01/03	12.4	39.80	9	39.36	39.00	3.4	22,867	0.01%
2018/01/02	2	39.45	5	39.34	40.00	-3	22,745	-0.01%