華通 (2313)-元富-桃園券商分點個股進出

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-桃園券商分點個股進出

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-桃園券商分點個股進出
元富-桃園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	2	62.60	4	62.68	63.00	-2	18,296	-0.01%
2024/11/21	4	61.63	6	62.08	61.50	-2	18,395	-0.01%
2024/11/20	3	61.97	3	61.90	61.20	0	18,367	0.00%
2024/11/19	2	62.30	1	62.80	62.60	1	18,415	0.01%
2024/11/18	4	62.10	1	62.90	61.90	3	18,591	0.02%
2024/11/15	1	62.50	1	62.40	62.90	0	18,734	0.00%
2024/11/14	9.1	62.18	1	62.20	62.10	8.1	19,172	0.04%
2024/11/13	5	62.82	2	63.25	62.80	3	19,151	0.02%
2024/11/12	17.1	62.79	0	0.00	62.70	17.1	19,217	0.09%
2024/11/11	6.1	65.02	1	65.60	64.70	5.1	19,225	0.03%
2024/11/08	17	65.90	4	65.60	65.10	13	19,144	0.07%
2024/11/07	9	66.96	21	65.88	67.80	-12	19,007	-0.06%
2024/11/06	0.1	62.60	2	63.20	62.90	-2	18,613	-0.01%
2024/11/05	1	62.60	2	62.55	62.60	-1	18,950	-0.01%
2024/11/04	2	62.25	2	62.85	62.00	0	19,341	0.00%
2024/11/01	2	60.91	4	62.30	63.10	-2	19,660	-0.01%
2024/10/30	7	62.11	1	62.00	61.90	6	19,823	0.03%
2024/10/29	2	63.15	0	0.00	63.20	2	19,922	0.01%
2024/10/28	1	64.30	31	64.23	64.70	-30	20,094	-0.15%
2024/10/25	0	64.50	0	0.00	64.40	0	20,129	0.00%
2024/10/24	5.1	65.31	7	64.94	64.60	-1.9	20,262	-0.01%
2024/10/23	9	66.16	5	66.24	66.00	4	20,214	0.02%
2024/10/22	21	66.44	14.1	66.87	66.50	6.9	20,141	0.03%
2024/10/21	16	64.74	15	64.81	65.40	1	19,909	0.01%
2024/10/18	22.1	64.20	1	63.80	62.10	21.1	19,777	0.11%
2024/10/17	11	63.88	10.1	64.18	64.50	0.9	19,939	0.00%
2024/10/16	12	63.42	4	64.33	63.00	8	20,076	0.04%
2024/10/15	4.1	63.98	4	64.15	64.20	0.1	20,076	0.00%
2024/10/14	2.1	63.41	65	63.77	63.40	-62.9	20,148	-0.31%
2024/10/11	5	62.86	1	63.00	62.20	4	20,526	0.02%
2024/10/09	24	63.22	9	64.54	62.50	15	21,476	0.07%
2024/10/08	12.2	63.87	5	64.58	64.30	7.2	21,618	0.03%
2024/10/07	34.2	65.82	4	65.78	65.40	30.2	22,214	0.14%
2024/10/04	92	66.97	61	67.89	67.10	31	23,261	0.13%
2024/10/01	7	68.14	3	68.47	68.40	4	23,514	0.02%
2024/09/30	78.3	67.84	4	68.58	68.30	74.3	24,195	0.31%
2024/09/27	8	70.41	1	70.20	70.10	7	24,335	0.03%
2024/09/26	22	70.89	3	70.97	70.50	19	24,705	0.08%
2024/09/25	14	70.88	5	71.22	70.80	9	25,537	0.04%
2024/09/24	40.1	69.97	3	70.40	70.20	37.1	25,943	0.14%
2024/09/23	2	70.85	4	71.18	70.70	-2	26,537	-0.01%
2024/09/20	7	70.93	14	72.21	70.60	-7	26,643	-0.03%
2024/09/19	4	70.48	6	70.88	71.00	-2	26,652	-0.01%
2024/09/18	30.1	70.72	2	72.15	70.30	28.1	26,822	0.10%
2024/09/16	3	72.57	1	73.10	73.20	2	26,801	0.01%
2024/09/13	7	72.39	2	72.60	72.40	5	27,406	0.02%
2024/09/12	3	72.17	8	72.71	72.60	-5	27,810	-0.02%
2024/09/11	3	70.13	4	70.53	70.60	-1	27,682	0.00%
2024/09/10	22	70.95	13	69.78	70.00	9	27,725	0.03%
2024/09/09	13	72.77	11	72.75	73.00	2	27,419	0.01%
2024/09/06	16	73.91	9	73.18	72.80	7	27,387	0.03%
2024/09/05	25	73.56	10	73.16	73.10	15	27,402	0.05%
2024/09/04	15	73.92	6	74.85	73.10	9	27,291	0.03%
2024/09/03	28	78.66	8	79.45	77.70	20	27,743	0.07%
2024/09/02	27.1	80.01	8	80.59	78.60	19.1	27,461	0.07%
2024/08/30	20	83.05	19	83.50	82.00	1	27,057	0.00%
2024/08/29	12	80.77	44	81.39	82.70	-32	26,181	-0.12%
2024/08/28	17	79.32	42	78.48	78.30	-25	25,373	-0.10%
2024/08/27	0.5	75.25	0	0.00	75.60	0.5	24,684	0.00%
2024/08/26	8	75.76	1	76.10	75.00	7	24,884	0.03%
2024/08/23	12	73.28	8	75.59	76.30	4	24,807	0.02%
2024/08/22	1	74.00	0	0.00	73.90	1	24,822	0.00%
2024/08/21	4	74.35	0	0.00	73.70	4	25,007	0.02%
2024/08/20	3	75.50	4	75.88	75.20	-1	25,164	0.00%
2024/08/19	7	74.67	2	74.90	74.70	5	25,492	0.02%
2024/08/16	7	75.03	89	75.18	75.40	-82	25,623	-0.32%
2024/08/15	1	71.50	3.4	70.85	70.70	-2.4	25,831	-0.01%
2024/08/14	3	71.67	1	73.00	71.60	2	26,105	0.01%
2024/08/13	2	72.50	8	72.36	72.10	-6	26,242	-0.02%
2024/08/12	4	71.10	1	70.60	70.60	3	26,848	0.01%
2024/08/09	1.1	71.50	69	72.31	70.50	-67.9	26,983	-0.25%
2024/08/08	6	68.50	1	69.00	69.00	5	26,803	0.02%
2024/08/07	6	68.75	33	69.69	70.00	-27	26,945	-0.10%
2024/08/06	3	65.53	1	64.70	65.10	2	27,564	0.01%
2024/08/05	32.6	66.90	0	0.00	66.40	32.6	27,358	0.12%
2024/08/02	95	74.89	2	73.80	73.70	93	27,104	0.34%
2024/08/01	52	77.73	10	79.60	78.20	42	27,074	0.16%
2024/07/31	2	78.60	2	78.30	77.70	0	26,934	0.00%
2024/07/30	3	77.10	0	0.00	77.90	3	26,925	0.01%
2024/07/29	17	77.72	1	77.10	76.90	16	26,909	0.06%
2024/07/26	2	78.81	20	78.85	80.00	-18	26,823	-0.07%
2024/07/23	21	80.20	15	80.69	80.50	6	26,839	0.02%
2024/07/22	26	78.60	8	78.73	79.00	18	27,030	0.07%
2024/07/19	6	81.00	2	82.35	80.40	4	26,950	0.01%
2024/07/18	18	83.35	0	0.00	82.90	18	26,873	0.07%
2024/07/17	5	85.70	8	85.61	86.20	-3	26,564	-0.01%
2024/07/16	5	86.22	6	85.97	85.30	-1	26,468	0.00%
2024/07/15	3.1	85.27	8.1	85.72	85.70	-5	26,492	-0.02%
2024/07/12	11.5	87.90	8	88.03	86.90	3.5	26,310	0.01%
2024/07/11	6	90.80	13	91.07	90.30	-7	25,932	-0.03%
2024/07/10	3.1	85.94	4	86.23	86.00	-0.9	25,159	0.00%
2024/07/09	10.1	86.03	1	85.20	86.10	9.1	25,000	0.04%
2024/07/08	6	81.93	39.1	85.80	86.30	-33.1	24,491	-0.14%
2024/07/05	0	0.00	8	82.01	81.90	-8	23,316	-0.03%
2024/07/04	4	82.00	26	81.74	82.30	-22	23,187	-0.09%
2024/07/03	2	77.91	16.1	78.77	79.50	-14	22,833	-0.06%
2024/07/02	2	76.50	7	77.44	78.10	-5	23,082	-0.02%
2024/07/01	38.1	77.18	1	76.00	76.30	37.1	22,645	0.16%
2024/06/28	15	81.62	4	81.53	81.40	11	21,800	0.05%
2024/06/27	27	81.64	52.5	81.57	81.40	-25.5	21,449	-0.12%
2024/06/26	6.5	78.62	15	78.72	79.40	-8.5	20,945	-0.04%
2024/06/25	7	77.27	3	77.67	77.70	4	20,838	0.02%
2024/06/24	3	77.37	16.1	78.56	78.20	-13.1	20,883	-0.06%
2024/06/21	12	78.11	18	78.48	77.60	-6	21,016	-0.03%
2024/06/20	2	77.05	121.4	77.57	78.40	-119.4	20,824	-0.57%	大賣/鉅額交易
2024/06/19	3	75.30	18	75.18	74.80	-15	20,361	-0.07%
2024/06/18	3	73.00	16	73.01	73.50	-13	20,169	-0.06%
2024/06/17	1	72.00	0	0.00	71.60	1	20,402	0.00%
2024/06/14	10	71.25	2	71.65	71.80	8	20,571	0.04%
2024/06/13	9	72.42	3	72.07	72.00	6	20,907	0.03%
2024/06/12	3	72.60	27	72.54	72.60	-24	21,068	-0.11%
2024/06/11	8.2	71.06	10	71.00	71.00	-1.8	21,131	-0.01%
2024/06/07	15	72.17	6	74.07	71.30	9	21,701	0.04%
2024/06/06	6.3	71.45	0	0.00	71.00	6.3	22,357	0.03%
2024/06/05	15	70.51	2	71.35	70.50	13	23,760	0.05%
2024/06/04	35	71.45	2.1	71.23	71.20	33	24,313	0.14%
2024/06/03	8	71.88	0	0.00	71.90	8	25,181	0.03%
2024/05/31	37	73.75	1	74.00	73.20	36	25,482	0.14%
2024/05/30	25	73.28	2	74.00	72.90	23	25,724	0.09%
2024/05/29	6	75.45	1	75.10	75.00	5	26,301	0.02%
2024/05/28	9.1	75.78	0	0.00	74.80	9.1	26,758	0.03%
2024/05/27	3	75.70	3	76.97	76.30	0	26,944	0.00%
2024/05/24	30.1	76.23	1	76.40	76.10	29.1	27,412	0.11%
2024/05/23	9	79.31	2	80.00	78.20	7	27,572	0.03%
2024/05/22	1	79.00	1	80.10	79.60	0	29,136	0.00%
2024/05/21	9	80.10	27.2	80.06	79.80	-18.2	30,395	-0.06%
2024/05/20	2	78.10	14.5	78.79	77.70	-12.5	29,956	-0.04%
2024/05/17	0	75.70	2	76.25	76.00	-2	29,938	-0.01%
2024/05/16	4	74.05	45	75.06	76.30	-41	29,861	-0.14%
2024/05/15	3	71.17	14	72.24	71.10	-11	29,332	-0.04%
2024/05/14	4	71.45	2	71.00	71.20	2	29,484	0.01%
2024/05/13	22	70.89	0	71.10	71.00	22	29,761	0.07%
2024/05/10	81.4	72.37	10	72.13	72.50	71.4	29,802	0.24%
2024/05/09	2	79.40	11	79.93	78.80	-9	28,883	-0.03%
2024/05/08	0.1	78.60	8	78.56	78.80	-7.9	28,829	-0.03%
2024/05/07	7	78.16	3	78.17	78.30	4	28,909	0.01%
2024/05/06	4	77.15	3	77.63	77.00	1	28,872	0.00%
2024/05/03	7	78.63	19	80.13	78.00	-12	28,843	-0.04%
2024/05/02	4	76.90	0	0.00	77.90	4	28,921	0.01%
2024/04/30	6	78.58	6	78.52	77.20	0	29,353	0.00%
2024/04/29	7	77.14	3	77.83	77.80	4	29,672	0.01%
2024/04/26	2	77.85	12	77.77	77.60	-10	29,786	-0.03%
2024/04/25	3	75.07	13	75.49	75.00	-10	29,631	-0.03%
2024/04/24	3	74.03	7	73.84	74.30	-4	29,751	-0.01%
2024/04/23	22	73.39	0	0.00	72.90	22	29,834	0.07%
2024/04/22	10.1	74.62	1	76.46	73.80	9.1	29,948	0.03%
2024/04/19	14	75.66	15	76.27	76.10	-1	29,858	0.00%
2024/04/18	4	77.55	3	78.37	77.50	1	29,762	0.00%
2024/04/17	3	76.83	6	77.55	78.00	-3	29,828	-0.01%
2024/04/16	13.2	77.11	9	76.93	76.60	4.2	29,938	0.01%
2024/04/15	5.2	79.71	2	80.20	79.70	3.2	29,832	0.01%
2024/04/12	6	81.42	6	81.98	81.90	0	29,842	0.00%
2024/04/11	11	80.88	2	80.20	80.20	9	29,737	0.03%
2024/04/10	2	82.70	9	82.73	81.80	-7	29,707	-0.02%
2024/04/09	8	81.50	3	82.20	81.40	5	29,710	0.02%
2024/04/08	6	83.27	14	82.36	83.50	-8	29,554	-0.03%
2024/04/03	3	79.57	1	80.20	79.60	2	29,085	0.01%
2024/04/02	0.1	80.15	5	80.50	80.20	-4.9	29,292	-0.02%
2024/04/01	5	80.16	10.1	80.03	79.20	-5.1	29,279	-0.02%
2024/03/29	6	79.70	9	80.43	80.40	-3	29,170	-0.01%
2024/03/28	11	78.75	5	78.76	78.20	6	29,054	0.02%
2024/03/27	6	77.20	5	78.00	77.70	1	29,268	0.00%
2024/03/26	12.2	77.74	3	81.03	75.90	9.2	29,380	0.03%
2024/03/25	2	79.40	10	79.71	80.00	-8	29,320	-0.03%
2024/03/22	6	79.20	53	79.10	79.50	-47	29,473	-0.16%
2024/03/21	5.1	79.38	16	79.60	79.40	-10.9	29,535	-0.04%
2024/03/20	42.3	80.09	6	79.88	78.40	36.3	29,906	0.12%
2024/03/19	8.3	81.64	6	81.50	81.00	2.3	31,496	0.01%
2024/03/18	16	79.61	32.2	81.70	82.10	-16.2	32,411	-0.05%
2024/03/15	9	78.58	8	79.06	77.70	1	32,922	0.00%
2024/03/14	30	80.31	24	80.60	78.70	6	32,926	0.02%
2024/03/13	33	81.44	28	81.42	81.20	5	32,844	0.02%
2024/03/12	52.1	83.59	42	84.60	82.40	10.1	32,839	0.03%
2024/03/11	11	82.02	61	79.81	82.00	-50	31,964	-0.16%
2024/03/08	21	76.21	7	77.66	75.60	14	30,884	0.05%
2024/03/07	23	78.18	2	78.55	76.20	21	31,035	0.07%
2024/03/06	3	77.73	6	77.80	77.60	-3	30,914	-0.01%
2024/03/05	5	77.84	6	77.25	76.40	-1	31,431	0.00%
2024/03/04	12	77.83	31	77.59	77.00	-19	32,972	-0.06%
2024/03/01	13	74.27	3	73.83	74.30	10	34,387	0.03%
2024/02/29	4	75.25	2	76.10	76.10	2	35,913	0.01%
2024/02/27	19	75.58	19	75.91	75.40	0	37,024	0.00%
2024/02/26	12	78.28	17	77.61	77.20	-5	37,017	-0.01%
2024/02/23	66	79.93	66	78.97	78.40	0	37,294	0.00%
2024/02/22	37	77.75	39.5	78.77	80.10	-2.5	37,042	-0.01%
2024/02/21	6	71.65	16	72.16	72.90	-10	36,963	-0.03%
2024/02/20	11	72.93	14	72.67	72.70	-3	37,178	-0.01%
2024/02/19	3	71.60	3	71.47	71.00	0	37,102	0.00%
2024/02/16	0	0.00	9	72.09	72.00	-9	37,364	-0.02%
2024/02/15	22	71.70	12	72.17	71.00	10	37,615	0.03%
2024/02/05	20	71.07	20	71.96	71.60	0	38,983	0.00%
2024/02/02	25	70.87	0	0.00	70.20	25	40,232	0.06%
2024/02/01	1	68.80	9	69.21	70.00	-8	40,191	-0.02%
2024/01/31	4	69.48	0	0.00	69.50	4	40,454	0.01%
2024/01/30	0	0.00	5.4	71.11	70.50	-5.4	40,550	-0.01%
2024/01/29	1	70.70	0	0.00	71.00	1	40,656	0.00%
2024/01/25	0	69.80	0	0.00	69.80	0	41,188	0.00%
2024/01/24	8.1	70.68	19	71.07	70.40	-10.9	40,982	-0.03%
2024/01/23	1	69.70	17	69.16	69.70	-16	40,968	-0.04%
2024/01/22	6	67.23	7	67.43	66.90	-1	40,683	0.00%
2024/01/19	4	67.20	6	67.23	67.40	-2	40,499	0.00%
2024/01/18	13.1	65.71	0	0.00	65.50	13.1	40,505	0.03%
2024/01/17	19.5	67.96	0.5	68.40	68.00	19	40,429	0.05%
2024/01/16	1	69.50	7.1	69.24	69.50	-6.1	40,321	-0.02%
2024/01/15	6	67.85	10	67.18	67.90	-4	40,266	-0.01%
2024/01/12	2	67.10	2	67.05	66.40	0	40,339	0.00%
2024/01/11	3.1	67.63	7	67.76	67.30	-4	40,304	-0.01%
2024/01/10	6	67.05	4	67.35	68.00	2	40,527	0.00%
2024/01/09	10.2	69.10	5	68.44	67.90	5.2	41,032	0.01%
2024/01/08	3	68.43	3	68.93	69.00	0	41,031	0.00%
2024/01/05	10	68.98	10	69.44	69.20	0	41,117	0.00%
2024/01/04	11	69.90	4	69.78	69.00	7	41,422	0.02%
2024/01/03	2	68.80	3	68.73	69.00	-1	41,492	0.00%
2024/01/02	6.1	69.93	3	69.60	69.20	3.1	41,369	0.01%
2023/12/29	2.1	70.10	3	70.77	70.70	-1	41,584	0.00%
2023/12/28	9.5	71.42	9	71.57	70.80	0.5	41,629	0.00%
2023/12/27	3.1	72.24	11	72.55	72.80	-7.9	41,882	-0.02%
2023/12/26	1.5	71.90	4	72.00	72.50	-2.5	42,037	-0.01%
2023/12/25	9.1	72.38	4	72.60	71.50	5.1	42,320	0.01%
2023/12/22	5	72.84	2	72.71	72.10	3	42,424	0.01%
2023/12/21	6	73.51	7.5	73.12	73.30	-1.5	42,481	0.00%
2023/12/20	6	72.02	6	72.12	72.00	0	42,524	0.00%
2023/12/19	2	71.00	0	0.00	70.90	2	42,868	0.00%
2023/12/18	0	0.00	2	72.20	71.60	-2	43,549	0.00%
2023/12/15	22.3	74.43	20	72.80	72.90	2.3	44,545	0.01%
2023/12/14	34	75.73	31.6	74.87	74.50	2.4	46,545	0.01%
2023/12/13	22	73.28	32	73.95	74.40	-10	46,806	-0.02%
2023/12/12	22.1	71.18	10	71.53	70.90	12.1	47,561	0.03%
2023/12/11	3.1	69.70	2	70.00	69.00	1.1	47,292	0.00%
2023/12/08	4	69.50	3	70.20	69.00	1	47,602	0.00%
2023/12/07	7	69.47	9	69.74	69.20	-2	48,515	0.00%
2023/12/06	3.2	71.34	2	70.90	71.10	1.2	48,288	0.00%
2023/12/05	5.1	71.73	2	71.55	71.90	3.1	48,248	0.01%
2023/12/04	10	73.70	3	73.34	72.90	7	48,965	0.01%
2023/12/01	8	72.27	9.1	72.40	72.10	-1.1	50,497	0.00%
2023/11/30	91.2	72.58	5.2	73.02	73.30	86	49,705	0.17%
2023/11/29	16	74.58	61.1	74.84	74.80	-45.1	48,693	-0.09%
2023/11/28	54.1	72.93	31	72.26	74.20	23.1	46,827	0.05%
2023/11/27	90.1	69.49	74.8	69.32	69.70	15.3	44,777	0.03%
2023/11/24	38	66.57	40	67.25	67.60	-2	42,790	0.00%
2023/11/22	8	64.69	6.1	64.08	64.70	1.9	40,597	0.00%
2023/11/21	127.8	65.48	172.3	65.03	64.50	-44.5	39,860	-0.11%	大買/大賣/
2023/11/20	52	61.52	81	61.70	63.00	-29	38,050	-0.08%
2023/11/17	7.2	57.39	20	58.78	59.00	-12.8	36,572	-0.03%
2023/11/16	9	57.12	6	57.15	57.20	3	36,094	0.01%
2023/11/15	10.2	57.94	8	57.40	57.10	2.2	35,884	0.01%
2023/11/14	13	58.58	11	57.75	57.70	2	35,570	0.01%
2023/11/13	46	58.77	48	58.91	59.10	-2	35,109	-0.01%
2023/11/10	81	58.00	97	57.83	57.20	-16	33,434	-0.05%
2023/11/09	1	55.20	2	54.40	54.80	-1	31,750	0.00%
2023/11/08	4	55.15	24	55.11	54.90	-20	31,548	-0.06%
2023/11/07	7	54.43	3	54.33	54.40	4	31,258	0.01%
2023/11/06	9	53.98	0	0.00	53.90	9	31,127	0.03%
2023/11/03	49	54.41	56	54.33	54.40	-7	30,839	-0.02%
2023/11/02	2	54.30	7	53.99	54.10	-5	30,609	-0.02%
2023/11/01	3	53.00	0	0.00	52.70	3	30,568	0.01%
2023/10/31	31	53.79	9	54.27	52.80	22	30,502	0.07%
2023/10/30	2	52.80	7	53.24	53.50	-5	30,046	-0.02%
2023/10/27	0	0.00	3	52.50	52.20	-3	29,963	-0.01%
2023/10/26	25	52.12	1	52.20	52.20	24	30,052	0.08%
2023/10/25	1	53.60	21	53.67	53.70	-20	29,867	-0.07%
2023/10/24	1	53.20	0	0.00	52.90	1	29,717	0.00%
2023/10/23	0	0.00	2	52.90	52.70	-2	29,641	-0.01%
2023/10/20	2	51.60	4	52.08	52.10	-2	29,565	-0.01%
2023/10/19	1	52.50	7	51.96	52.30	-6	29,457	-0.02%
2023/10/18	13	52.81	12	52.60	52.10	1	29,411	0.00%
2023/10/17	22	54.98	12	54.28	53.90	10	29,148	0.03%
2023/10/16	4	52.20	4	53.20	53.30	0	28,656	0.00%
2023/10/13	14	53.42	24	53.01	53.20	-10	28,854	-0.03%
2023/10/12	5	54.26	20	53.44	54.20	-15	29,327	-0.05%
2023/10/11	5	52.64	12	53.15	52.20	-7	28,844	-0.02%
2023/10/06	7	52.06	14	52.25	51.80	-7	28,703	-0.02%
2023/10/05	19.2	52.94	11	53.18	52.60	8.2	28,592	0.03%
2023/10/04	13	51.50	7	51.97	52.10	6	28,224	0.02%
2023/10/03	22	52.63	22	52.21	52.00	0	28,024	0.00%
2023/10/02	12	53.86	17	53.94	54.30	-5	27,611	-0.02%
2023/09/28	29	53.64	5	53.44	53.00	24	27,410	0.09%
2023/09/27	2	54.30	3	53.73	53.80	-1	27,321	0.00%
2023/09/26	3	54.53	4	54.60	54.30	-1	26,988	0.00%
2023/09/25	13	55.28	2	54.80	54.70	11	26,553	0.04%
2023/09/22	14	54.96	24.5	54.76	55.60	-10.5	26,212	-0.04%
2023/09/21	18	55.17	15	55.54	55.50	3	25,657	0.01%
2023/09/20	19	57.77	17	57.92	56.60	2	24,776	0.01%
2023/09/19	58	58.71	33	58.92	56.90	25	23,512	0.11%
2023/09/18	45	56.87	52	57.46	57.60	-7	20,843	-0.03%
2023/09/15	42.1	53.98	61	54.08	54.40	-18.9	18,459	-0.10%
2023/09/14	21	50.58	44	50.82	50.80	-23	16,435	-0.14%
2023/09/13	7	51.00	10	50.27	50.40	-3	15,673	-0.02%
2023/09/12	31	50.34	35	50.38	50.80	-4	15,093	-0.03%
2023/09/11	3	48.10	7	48.80	48.20	-4	13,942	-0.03%
2023/09/08	27	48.25	6	48.77	48.85	21	13,491	0.16%
2023/09/07	32.2	49.63	17	49.74	48.80	15.2	13,015	0.12%
2023/09/06	17	49.95	180.5	49.97	50.40	-163.5	11,877	-1.38%	大賣/鉅額交易
2023/09/05	4	45.88	5	46.04	46.10	-1	9,507	-0.01%
2023/09/04	0	0.00	2	44.95	45.45	-2	9,471	-0.02%
2023/09/01	3	45.03	1	44.85	45.00	2	9,543	0.02%
2023/08/31	2	45.32	18.7	45.94	45.30	-16.7	9,583	-0.17%
2023/08/30	2.1	45.02	5.3	44.96	44.95	-3.2	9,402	-0.03%
2023/08/29	2	43.85	11	44.00	44.10	-9	9,466	-0.10%
2023/08/28	12	44.05	1	43.95	43.70	11	9,540	0.12%
2023/08/24	0	0.00	13	43.85	43.70	-13	9,731	-0.13%
2023/08/23	22	43.48	12	43.40	43.45	10	9,875	0.10%
2023/08/22	2	42.67	1	42.80	42.75	1	10,159	0.01%
2023/08/21	2	42.70	20	42.80	42.50	-18	10,296	-0.17%
2023/08/18	6.1	42.88	0	0.00	42.55	6.1	10,314	0.06%
2023/08/17	5	43.48	3	43.55	43.75	2	10,360	0.02%
2023/08/16	4.3	43.38	1	43.55	43.50	3.3	10,462	0.03%
2023/08/15	2	43.78	2	44.05	44.00	0	10,626	0.00%
2023/08/14	4.6	43.80	2	43.85	43.60	2.6	10,661	0.02%
2023/08/11	1	44.60	0	0.00	44.70	1	10,691	0.01%
2023/08/10	22	45.11	0	0.00	44.95	22	10,763	0.20%
2023/08/08	8	46.14	8	47.28	45.90	0	10,711	0.00%
2023/08/07	3	46.12	14.3	46.21	46.45	-11.3	10,484	-0.11%
2023/08/04	2.1	44.40	0	0.00	44.40	2.1	10,243	0.02%
2023/08/02	3.1	44.55	1	44.70	44.70	2.1	10,258	0.02%
2023/08/01	0	0.00	1	44.90	45.00	-1	10,265	-0.01%
2023/07/31	1	45.65	3	45.67	45.50	-2	10,246	-0.02%
2023/07/28	0	0.00	1	44.95	45.05	-1	10,127	-0.01%
2023/07/27	5	44.96	1	45.10	45.05	4	10,160	0.04%
2023/07/26	3	45.78	0	0.00	45.05	3	10,120	0.03%
2023/07/25	3	45.45	14	45.89	45.95	-11	10,081	-0.11%
2023/07/24	1.4	44.50	1	44.35	44.65	0.4	10,070	0.00%
2023/07/21	3.3	44.95	3	45.13	45.00	0.3	10,087	0.00%
2023/07/20	5	45.80	1	45.70	45.45	4	10,106	0.04%
2023/07/19	15	47.03	3	47.23	45.70	12	10,253	0.12%
2023/07/18	3	48.60	9.3	47.97	48.10	-6.3	10,109	-0.06%
2023/07/17	24	48.31	21	48.25	48.50	3	9,815	0.03%
2023/07/14	2	45.70	0	0.00	45.70	2	9,152	0.02%
2023/07/13	4	46.43	16	46.04	45.70	-12	9,333	-0.13%
2023/07/12	2	45.58	3	45.75	45.75	-1	9,272	-0.01%
2023/07/11	3	45.50	8	45.54	45.60	-5	9,261	-0.05%
2023/07/10	6	45.35	7	45.21	44.85	-1	9,478	-0.01%
2023/07/07	1	45.55	3	45.52	45.60	-2	9,657	-0.02%
2023/07/06	10	46.15	2	45.73	45.50	8	9,681	0.08%
2023/07/05	4	45.75	43.4	46.08	46.10	-39.4	9,675	-0.41%
2023/07/04	2	44.95	17	44.90	44.95	-15	9,335	-0.16%
2023/07/03	1	44.95	1	44.90	44.90	0	9,327	0.00%
2023/06/30	40	44.61	2	44.85	44.40	38	9,374	0.41%
2023/06/29	7	45.20	2	45.03	44.80	5	9,460	0.05%
2023/06/28	1	44.70	32	44.83	44.85	-31	9,328	-0.33%
2023/06/27	2	44.15	3	44.25	44.10	-1	9,185	-0.01%
2023/06/26	1	43.55	2	43.85	43.75	-1	9,152	-0.01%
2023/06/20	2	43.35	0	0.00	43.30	2	9,402	0.02%
2023/06/16	1	43.45	4	43.23	43.45	-3	9,512	-0.03%
2023/06/15	1.3	43.60	0	0.00	43.40	1.3	9,480	0.01%
2023/06/14	102	43.80	4	43.70	43.65	98	9,525	1.03%	大買/
2023/06/13	30	43.49	2	43.75	43.80	28	9,712	0.29%
2023/06/12	0	0.00	1	43.90	43.80	-1	9,732	-0.01%
2023/06/09	0	0.00	8	44.10	44.20	-8	9,784	-0.08%
2023/06/08	1	43.70	0	0.00	44.05	1	9,938	0.01%
2023/06/07	7	44.11	1	44.40	44.10	6	10,081	0.06%
2023/06/06	0	0.00	1	44.60	44.50	-1	10,034	-0.01%
2023/06/05	3	44.10	0	0.00	44.10	3	10,009	0.03%
2023/06/02	3	44.48	33	44.56	44.35	-30	10,128	-0.30%
2023/06/01	35	44.19	9	44.09	44.45	26	10,087	0.26%
2023/05/31	1	43.85	1	44.10	44.10	0	10,077	0.00%
2023/05/30	2	43.60	2	43.95	44.10	0	10,040	0.00%
2023/05/29	2	44.40	6	44.36	44.30	-4	9,999	-0.04%
2023/05/26	4	43.94	6	44.26	44.25	-2	9,907	-0.02%
2023/05/25	3	42.60	12	43.06	43.35	-9	9,676	-0.09%
2023/05/24	0	0.00	4	42.55	42.60	-4	9,602	-0.04%
2023/05/23	12	42.17	0	0.00	42.20	12	9,612	0.12%
2023/05/22	8	42.89	0	0.00	42.75	8	9,467	0.08%
2023/05/19	6	42.99	11	43.22	43.50	-5	9,372	-0.05%
2023/05/18	6	42.08	3	42.13	42.10	3	9,245	0.03%
2023/05/17	5	41.76	0	0.00	41.70	5	9,228	0.05%
2023/05/16	3.1	42.00	0	0.00	41.80	3.1	9,105	0.03%
2023/05/15	0	0.00	2	42.25	42.20	-2	8,984	-0.02%
2023/05/12	1	42.40	3	42.60	42.05	-2	9,001	-0.02%
2023/05/11	1	42.40	3	42.60	42.40	-2	8,992	-0.02%
2023/05/09	0	0.00	2	43.58	43.75	-2	9,083	-0.02%
2023/05/08	4	43.56	3	43.75	43.75	1	9,201	0.01%
2023/05/04	2	43.05	2	43.30	43.35	0	9,454	0.00%
2023/05/02	3	43.30	4	43.28	43.30	-1	9,763	-0.01%
2023/04/28	3	43.28	25	43.04	43.10	-22	9,993	-0.22%
2023/04/27	4	43.06	7	43.01	43.10	-3	9,991	-0.03%
2023/04/26	2	42.00	1	42.30	42.30	1	9,950	0.01%
2023/04/25	5	41.75	3	42.20	41.55	2	9,987	0.02%
2023/04/24	16	42.09	11	42.25	41.75	5	10,012	0.05%
2023/04/21	15	43.10	1	43.10	43.00	14	9,978	0.14%
2023/04/20	4	43.75	4	43.75	43.70	0	10,046	0.00%
2023/04/19	7	44.06	2	44.23	43.80	5	10,141	0.05%
2023/04/18	6	44.81	3	45.00	44.60	3	10,097	0.03%
2023/04/17	24	44.51	23	44.55	44.55	1	10,034	0.01%
2023/04/14	2	44.03	2	44.20	44.10	0	9,992	0.00%
2023/04/13	7.3	44.00	8	43.99	44.00	-0.7	9,974	-0.01%
2023/04/12	5	46.34	1	46.50	46.35	4	9,686	0.04%
2023/04/11	0	0.00	9	46.90	46.85	-9	9,416	-0.10%
2023/04/10	2	46.90	6.5	46.91	46.90	-4.5	9,359	-0.05%
2023/04/07	2	46.30	4	46.44	46.40	-2	9,218	-0.02%
2023/04/06	5	46.10	1	46.15	46.20	4	9,176	0.04%
2023/03/31	5	46.62	15	46.58	46.35	-10	9,230	-0.11%
2023/03/30	4	46.29	13	46.47	46.30	-9	9,245	-0.10%
2023/03/29	3	45.90	3	45.80	45.80	0	9,134	0.00%
2023/03/28	0	0.00	1	45.70	45.55	-1	9,237	-0.01%
2023/03/27	4	45.85	5.4	45.96	45.95	-1.4	9,255	-0.02%
2023/03/24	5	45.18	11	45.20	45.65	-6	9,358	-0.06%
2023/03/23	3	44.93	2	44.70	44.70	1	9,205	0.01%
2023/03/22	2	45.00	3	45.07	45.10	-1	9,177	-0.01%
2023/03/21	4	44.90	0	0.00	44.90	4	9,177	0.04%
2023/03/20	6	44.06	2	44.13	44.30	4	9,303	0.04%
2023/03/17	4.2	43.53	3	43.30	43.30	1.2	9,522	0.01%
2023/03/16	5	43.49	0	0.00	43.10	5	9,527	0.05%
2023/03/15	3.3	44.86	2	44.20	44.20	1.3	9,696	0.01%
2023/03/14	2	44.90	2	44.50	44.50	0	9,815	0.00%
2023/03/13	3	44.62	1	45.15	45.15	2	9,884	0.02%
2023/03/10	4.1	45.48	2	45.40	45.25	2.1	10,005	0.02%
2023/03/09	1	46.50	0	0.00	46.50	1	10,078	0.01%
2023/03/08	1	47.00	12	46.95	47.00	-11	10,252	-0.11%
2023/03/07	4	46.65	66	46.65	46.90	-62	10,272	-0.60%
2023/03/06	19	46.14	0	0.00	46.10	19	10,195	0.19%
2023/03/03	2.8	46.75	1	46.85	46.75	1.8	10,145	0.02%
2023/03/02	1	46.30	1	46.35	46.45	0	10,170	0.00%
2023/03/01	2	45.82	1	46.00	46.00	1	10,181	0.01%
2023/02/24	4	45.63	5	45.71	45.60	-1	10,192	-0.01%
2023/02/23	4	45.78	0	0.00	45.90	4	10,187	0.04%
2023/02/22	2	45.58	0	0.00	45.95	2	10,395	0.02%
2023/02/21	0	0.00	2	46.30	46.20	-2	10,715	-0.02%
2023/02/20	2	46.65	2	46.65	46.65	0	10,972	0.00%
2023/02/17	2	46.60	5	46.54	46.60	-3	11,200	-0.03%
2023/02/16	3	45.98	2	46.38	46.40	1	11,429	0.01%
2023/02/15	0	0.00	10	45.85	45.80	-10	12,011	-0.08%
2023/02/13	1	45.50	0	0.00	45.40	1	12,395	0.01%
2023/02/10	1	45.75	0	0.00	45.70	1	12,674	0.01%
2023/02/09	6	45.99	0	0.00	45.70	6	12,975	0.05%
2023/02/08	0	0.00	4	46.26	46.30	-4	13,052	-0.03%
2023/02/07	5	45.84	1	46.10	45.70	4	13,138	0.03%
2023/02/06	4	45.95	3	46.27	46.30	1	13,099	0.01%
2023/02/03	3.1	46.93	73	46.95	46.75	-69.9	13,014	-0.54%
2023/02/02	3	46.63	3	46.83	46.75	0	13,041	0.00%
2023/02/01	1.3	46.06	4.6	46.31	46.55	-3.4	12,888	-0.03%
2023/01/31	3	45.57	5	45.55	45.55	-2	12,883	-0.02%
2023/01/30	20	45.10	38	44.68	45.10	-18	12,927	-0.14%
2023/01/17	0	0.00	17	44.10	44.25	-17	12,752	-0.13%
2023/01/16	0.5	43.80	0	0.00	44.00	0.5	12,837	0.00%
2023/01/13	0.3	43.90	0	0.00	43.50	0.3	12,890	0.00%
2023/01/12	7	43.99	3	44.10	44.10	4	12,946	0.03%
2023/01/11	13	44.12	1	43.90	44.00	12	12,957	0.09%
2023/01/09	3	44.73	3	44.98	45.10	0	12,780	0.00%
2023/01/06	4.3	44.27	4	44.25	44.30	0.3	12,731	0.00%
2023/01/05	15	44.74	1	44.90	44.70	14	12,835	0.11%
2023/01/04	2	45.55	3	45.40	45.35	-1	12,913	-0.01%
2023/01/03	0	0.00	1	45.55	45.55	-1	13,039	-0.01%
2022/12/30	4	45.03	5	45.31	44.50	-1	13,197	-0.01%
2022/12/29	10	44.78	0	0.00	45.00	10	13,400	0.07%
2022/12/28	3	45.00	0	0.00	44.80	3	13,534	0.02%
2022/12/26	0	46.20	0	0.00	46.10	0	13,538	0.00%
2022/12/23	5	45.30	15	45.39	45.95	-10	13,646	-0.07%
2022/12/22	12	46.59	0	0.00	46.45	12	13,669	0.09%
2022/12/21	8	46.64	0	0.00	46.65	8	13,819	0.06%
2022/12/20	12.3	46.83	0	0.00	46.60	12.3	13,914	0.09%
2022/12/19	1	47.95	10	48.56	47.95	-9	13,947	-0.06%
2022/12/16	1	48.90	12	48.38	48.90	-11	14,020	-0.08%
2022/12/15	1	47.80	2	48.35	48.50	-1	13,975	-0.01%
2022/12/14	2	47.88	1	47.80	47.80	1	14,194	0.01%
2022/12/13	2	48.08	0	0.00	47.75	2	14,220	0.01%
2022/12/12	7	48.03	4	48.16	48.05	3	14,278	0.02%
2022/12/09	15.3	49.37	1	49.50	48.80	14.3	14,409	0.10%
2022/12/08	10	49.00	2	49.30	49.40	8	14,403	0.06%
2022/12/07	11	50.20	21	49.85	49.10	-10	14,834	-0.07%
2022/12/06	11	51.06	11	51.07	51.10	0	14,662	0.00%
2022/12/05	45	51.06	1	51.30	51.30	44	14,559	0.30%
2022/12/02	38	50.99	17	50.80	51.10	21	14,565	0.14%
2022/12/01	1	50.40	7.4	50.27	50.10	-6.4	14,398	-0.04%
2022/11/30	15	49.15	58	49.34	49.55	-43	14,656	-0.29%
2022/11/29	1	48.55	3	48.70	48.45	-2	14,729	-0.01%
2022/11/28	3	47.80	1	48.50	48.50	2	14,753	0.01%
2022/11/24	4	48.58	2	48.35	48.35	2	15,216	0.01%
2022/11/23	1	48.25	8	48.11	48.05	-7	15,817	-0.04%
2022/11/22	2	47.78	0	0.00	47.80	2	16,376	0.01%
2022/11/21	0	0.00	12	48.25	48.20	-12	16,747	-0.07%
2022/11/18	52	49.30	33	48.97	48.40	19	16,831	0.11%
2022/11/17	41	48.60	55	48.82	49.00	-14	16,712	-0.08%
2022/11/16	20	47.25	6	47.97	48.15	14	16,425	0.09%
2022/11/15	4	47.59	15	48.01	48.00	-11	16,220	-0.07%
2022/11/14	19	47.45	12	47.42	47.40	7	16,185	0.04%
2022/11/11	36	48.40	9	48.34	47.95	27	16,145	0.17%
2022/11/10	7	46.22	8	46.21	46.20	-1	16,227	-0.01%
2022/11/09	0	0.00	6	46.03	46.05	-6	16,358	-0.04%
2022/11/08	8	45.48	12	45.56	45.10	-4	16,292	-0.02%
2022/11/07	21	45.02	7	44.94	44.80	14	16,260	0.09%
2022/11/04	4	45.88	9	45.50	46.00	-5	16,184	-0.03%
2022/11/03	2	45.10	24	45.61	46.15	-22	16,373	-0.13%
2022/11/02	4	44.94	4.4	44.69	44.95	-0.4	16,566	0.00%
2022/11/01	6	44.33	3	44.18	44.40	3	17,113	0.02%
2022/10/31	2	43.35	5	43.59	43.70	-3	17,771	-0.02%
2022/10/28	33	42.18	8	42.57	42.10	25	17,980	0.14%
2022/10/27	12	42.70	20	42.40	42.85	-8	18,148	-0.04%
2022/10/26	15	41.97	6	42.65	41.35	9	18,045	0.05%
2022/10/25	4	43.43	2	43.73	43.15	2	17,911	0.01%
2022/10/24	0	0.00	5	44.79	43.80	-5	17,985	-0.03%
2022/10/21	15.2	43.74	8	43.66	43.25	7.2	17,961	0.04%
2022/10/20	8	43.26	1	43.00	43.50	7	17,999	0.04%
2022/10/19	1	44.25	0	0.00	44.15	1	17,937	0.01%
2022/10/18	3	45.17	2	45.38	45.35	1	17,953	0.01%
2022/10/17	6	44.08	3	44.62	44.80	3	18,047	0.02%
2022/10/14	4	44.78	6	44.85	44.80	-2	18,179	-0.01%
2022/10/13	4	44.04	5	44.14	43.20	-1	18,510	-0.01%
2022/10/12	7	44.50	13	44.57	45.00	-6	18,730	-0.03%
2022/10/11	12.4	44.06	6	43.30	43.30	6.4	18,873	0.03%
2022/10/07	9	46.72	7	46.59	46.35	2	19,401	0.01%
2022/10/06	10	46.93	4	46.71	46.50	6	19,774	0.03%
2022/10/05	1.9	46.51	0	0.00	46.55	1.9	19,665	0.01%
2022/10/04	5	45.30	5	45.55	45.70	0	19,594	0.00%
2022/10/03	3	44.32	0	0.00	44.25	3	19,639	0.02%
2022/09/30	2	45.10	3	44.88	45.20	-1	19,846	-0.01%
2022/09/29	1.1	44.96	1	45.00	44.40	0.1	20,194	0.00%
2022/09/28	11	44.32	1	43.80	43.80	10	20,476	0.05%
2022/09/27	4.1	46.12	6	46.23	46.75	-1.9	20,371	-0.01%
2022/09/26	9.3	45.45	1	45.90	45.25	8.3	20,339	0.04%
2022/09/23	3.1	47.78	3	47.95	47.30	0.1	20,358	0.00%
2022/09/22	0	0.00	2	47.25	47.60	-2	20,396	-0.01%
2022/09/21	9	47.02	0	0.00	46.90	9	20,453	0.04%
2022/09/20	1	48.45	1	48.85	48.50	0	20,344	0.00%
2022/09/19	2	48.58	3	48.48	48.45	-1	20,397	0.00%
2022/09/16	8	48.08	3	48.50	48.25	5	20,579	0.02%
2022/09/15	12	48.75	19	48.85	48.60	-7	20,553	-0.03%
2022/09/14	18.1	49.02	7	48.87	49.15	11.1	20,633	0.05%
2022/09/13	7.1	50.97	3	50.93	50.50	4.1	20,251	0.02%
2022/09/12	2	51.55	1.1	52.28	51.60	0.9	20,199	0.00%
2022/09/08	3	51.00	6	51.30	51.40	-3	20,424	-0.01%
2022/09/07	1.9	50.13	1	50.40	50.20	0.9	20,598	0.00%
2022/09/06	12.2	51.07	4.1	50.84	50.30	8.1	20,848	0.04%
2022/09/05	7	51.49	9	51.70	51.70	-2	20,563	-0.01%
2022/09/02	2	50.85	5	50.92	50.50	-3	20,388	-0.01%
2022/09/01	12	51.21	2	51.85	50.70	10	20,511	0.05%
2022/08/31	15	52.91	5	52.72	52.70	10	20,509	0.05%
2022/08/30	19	53.07	24	52.93	53.40	-5	20,767	-0.02%
2022/08/29	7	51.29	10	51.33	51.70	-3	20,825	-0.01%
2022/08/26	3	51.80	36	52.44	52.40	-33	20,422	-0.16%
2022/08/25	4	51.25	2	50.90	50.90	2	20,349	0.01%
2022/08/24	13	50.51	29	50.63	50.60	-16	20,530	-0.08%
2022/08/22	5	50.18	7	50.27	50.00	-2	20,561	-0.01%
2022/08/19	1	50.20	3	50.08	50.30	-2	20,739	-0.01%
2022/08/18	5	48.82	56	48.41	49.55	-51	20,715	-0.25%
2022/08/17	11.4	50.37	54	49.21	48.80	-42.6	20,751	-0.21%
2022/08/16	34	51.98	44	51.91	52.00	-10	20,481	-0.05%
2022/08/15	101	51.69	55	51.09	51.00	46	20,407	0.23%	大買/
2022/08/12	7	51.47	23.3	51.40	51.10	-16.3	20,771	-0.08%
2022/08/11	3.1	51.19	99	51.20	50.90	-95.9	21,178	-0.45%
2022/08/10	39	50.88	1	51.20	51.20	38	21,436	0.18%
2022/08/09	73	50.63	8	50.71	50.70	65	21,796	0.30%
2022/08/08	4	49.84	61.4	50.22	50.70	-57.4	22,056	-0.26%
2022/08/05	53	49.27	9	49.15	49.15	44	22,060	0.20%
2022/08/04	6	48.41	3	48.48	48.55	3	21,423	0.01%
2022/08/03	4	48.00	5	47.82	48.45	-1	21,273	0.00%
2022/08/02	2	47.55	7	47.77	47.55	-5	21,266	-0.02%
2022/07/29	4	48.44	2	48.58	48.70	2	21,701	0.01%
2022/07/28	3.4	48.19	3	48.47	47.65	0.4	21,938	0.00%
2022/07/27	4	48.04	0	0.00	48.10	4	21,884	0.02%
2022/07/26	9	48.29	6	47.95	47.95	3	21,804	0.01%
2022/07/25	5	48.60	1	49.20	48.90	4	21,976	0.02%
2022/07/22	15	48.98	1	48.95	49.10	14	22,002	0.06%
2022/07/21	2	49.25	1	49.20	49.35	1	22,092	0.00%
2022/07/20	17	50.45	27	49.72	49.70	-10	22,151	-0.05%
2022/07/19	2	49.40	25.4	49.47	49.65	-23.4	21,948	-0.11%
2022/07/18	10	48.89	8	48.81	48.80	2	21,669	0.01%
2022/07/15	4	48.56	21	48.66	48.50	-17	21,507	-0.08%
2022/07/14	19	44.57	23.5	46.56	47.00	-4.5	21,021	-0.02%
2022/07/13	3	44.25	5	44.17	44.15	-2	20,835	-0.01%
2022/07/12	7	42.84	5	42.75	42.55	2	20,926	0.01%
2022/07/11	0	0.00	3	44.02	43.90	-3	21,110	-0.01%
2022/07/08	5	44.41	9.1	44.24	44.20	-4.1	21,589	-0.02%
2022/07/07	12	42.33	18	43.57	43.80	-6	21,699	-0.03%
2022/07/06	4	42.58	5	42.41	41.95	-1	21,471	0.00%
2022/07/05	2	41.30	2	41.55	41.75	0	21,434	0.00%
2022/07/04	3	41.30	0	0.00	41.10	3	21,513	0.01%
2022/07/01	11.7	41.72	9	41.67	41.00	2.7	21,857	0.01%
2022/06/30	10	43.45	4	43.24	43.40	6	21,931	0.03%
2022/06/29	17.4	44.15	3	44.17	44.55	14.4	22,013	0.07%
2022/06/28	7.4	45.22	1	45.00	45.00	6.4	22,163	0.03%
2022/06/27	2	46.58	3	46.57	46.50	-1	22,719	0.00%
2022/06/24	4	46.49	6	46.23	46.20	-2	23,509	-0.01%
2022/06/23	4	45.24	7	45.43	45.25	-3	23,990	-0.01%
2022/06/22	8	44.48	7	44.64	44.60	1	24,797	0.00%
2022/06/21	2	46.08	6	45.85	46.20	-4	25,328	-0.02%
2022/06/20	8	45.83	2	45.70	44.45	6	25,835	0.02%
2022/06/17	9.1	45.65	0	0.00	45.90	9.1	26,249	0.03%
2022/06/16	2	48.03	3	48.60	47.60	-1	26,095	0.00%
2022/06/15	4	48.78	3	49.03	48.25	1	26,077	0.00%
2022/06/14	8	47.63	7	47.97	48.15	1	25,788	0.00%
2022/06/13	0	0.00	13	47.31	47.35	-13	25,599	-0.05%
2022/06/10	5.1	47.98	2	47.90	47.90	3.1	25,651	0.01%
2022/06/09	5	48.18	2	48.20	47.90	3	25,693	0.01%
2022/06/08	18	49.78	16	49.36	49.10	2	25,438	0.01%
2022/06/07	6	49.74	18	49.66	49.65	-12	24,948	-0.05%
2022/06/06	1	48.75	0	0.00	48.15	1	24,371	0.00%
2022/06/02	2	48.75	8	48.86	48.55	-6	24,363	-0.02%
2022/06/01	1	48.25	2.5	48.40	48.40	-1.5	24,200	-0.01%
2022/05/31	1	47.65	4	47.29	47.40	-3	23,990	-0.01%
2022/05/30	2	47.70	1	47.50	47.50	1	24,182	0.00%
2022/05/27	7	47.66	5	47.42	47.30	2	24,116	0.01%
2022/05/26	10	47.90	0	0.00	48.00	10	24,115	0.04%
2022/05/25	3	48.83	18	48.67	48.60	-15	24,260	-0.06%
2022/05/24	23	48.17	13	48.73	47.95	10	24,349	0.04%
2022/05/23	3	49.30	3	48.30	48.05	0	24,164	0.00%
2022/05/20	22	49.20	22	49.24	48.80	0	24,409	0.00%
2022/05/19	5	48.63	15	48.25	49.00	-10	24,298	-0.04%
2022/05/18	4	47.74	26	48.11	48.05	-22	24,273	-0.09%
2022/05/17	9	46.94	38	46.97	47.35	-29	25,201	-0.12%
2022/05/16	7	45.38	13	45.78	45.40	-6	25,278	-0.02%
2022/05/13	14	44.34	30	44.51	45.10	-16	25,197	-0.06%
2022/05/12	8	41.65	3	41.15	41.00	5	24,680	0.02%
2022/05/11	5	41.84	5	42.28	42.35	0	24,631	0.00%
2022/05/10	2	41.65	0	0.00	42.30	2	24,503	0.01%
2022/05/09	4	42.01	2	42.20	41.70	2	24,486	0.01%
2022/05/06	16	43.07	1	43.55	43.10	15	24,368	0.06%
2022/05/05	18	45.61	59	47.69	45.50	-41	23,989	-0.17%
2022/05/04	1	46.25	0	0.00	46.25	1	23,651	0.00%
2022/05/03	2.1	46.20	21	46.15	46.30	-18.9	23,697	-0.08%
2022/04/29	6	46.22	7	46.56	45.85	-1	23,688	0.00%
2022/04/28	12	45.51	1	45.45	45.10	11	23,486	0.05%
2022/04/27	12	45.54	7	45.68	45.90	5	23,427	0.02%
2022/04/26	2.1	46.77	13	46.25	46.65	-11	23,361	-0.05%
2022/04/25	12	44.81	17	45.03	44.55	-5	23,161	-0.02%
2022/04/22	1	47.35	51	47.37	47.55	-50	23,125	-0.22%
2022/04/21	1	47.85	2	48.00	48.00	-1	23,063	0.00%
2022/04/20	21	47.61	23	48.16	47.35	-2	22,897	-0.01%
2022/04/19	20	47.92	7.2	47.81	47.55	12.8	22,739	0.06%
2022/04/18	3	46.50	2	47.10	46.70	1	22,448	0.00%
2022/04/15	41	47.12	14	47.38	47.05	27	22,259	0.12%
2022/04/14	137.1	47.74	118	47.41	48.00	19.1	22,132	0.09%	大買/大賣/
2022/04/13	76	45.72	66.1	45.95	46.15	9.9	21,664	0.05%
2022/04/12	7	44.69	6	44.18	44.15	1	21,756	0.00%
2022/04/11	22.1	44.69	11	44.92	44.35	11.1	21,667	0.05%
2022/04/08	11	46.31	2	46.95	46.65	9	21,313	0.04%
2022/04/07	9.1	46.91	5	47.76	45.90	4.1	21,147	0.02%
2022/04/06	20	49.19	4	48.79	49.15	16	20,803	0.08%
2022/04/01	11	48.47	9	48.49	48.45	2	20,605	0.01%
2022/03/31	7.3	48.68	2	49.20	48.30	5.3	20,442	0.03%
2022/03/30	147.2	49.47	144	49.31	49.50	3.2	20,275	0.02%	大買/大賣/
2022/03/29	60	50.69	58.5	50.51	49.95	1.5	19,787	0.01%
2022/03/28	33	52.48	34.6	52.61	52.80	-1.6	19,013	-0.01%
2022/03/25	45.1	51.46	84.1	51.99	53.00	-39	18,276	-0.21%
2022/03/24	37	50.59	68	50.33	51.00	-31	17,250	-0.18%
2022/03/23	45.1	48.90	51	49.26	49.40	-5.9	16,494	-0.04%
2022/03/22	39	47.85	43	48.28	48.35	-4	16,024	-0.02%
2022/03/21	29	46.78	33.1	46.60	46.40	-4.1	15,591	-0.03%
2022/03/18	0	0.00	7	45.96	46.60	-7	15,570	-0.04%
2022/03/17	3	44.45	17	44.80	44.80	-14	15,254	-0.09%
2022/03/16	4	43.46	0	0.00	43.50	4	15,193	0.03%
2022/03/15	8	44.00	0	0.00	43.35	8	15,253	0.05%
2022/03/14	8	45.06	3	45.07	45.00	5	15,205	0.03%
2022/03/11	1	44.05	0	0.00	43.50	1	15,309	0.01%
2022/03/10	7	44.34	6	44.24	44.10	1	15,528	0.01%
2022/03/09	4	43.14	0	0.00	43.40	4	15,466	0.03%
2022/03/07	2	45.30	3	45.23	44.60	-1	15,351	-0.01%
2022/03/04	0.1	46.50	2	46.78	46.50	-1.9	15,270	-0.01%
2022/03/03	18	46.74	3	46.53	46.70	15	15,290	0.10%
2022/03/02	1	47.50	11	47.79	47.80	-10	15,107	-0.07%
2022/03/01	2	48.73	22	48.73	48.35	-20	15,086	-0.13%
2022/02/25	7	47.26	14.7	47.89	47.85	-7.7	14,877	-0.05%
2022/02/24	5	46.79	2	47.03	46.00	3	14,762	0.02%
2022/02/23	21	47.91	14	48.78	47.90	7	14,602	0.05%
2022/02/22	1.2	48.07	30	47.96	48.40	-28.8	15,422	-0.19%
2022/02/21	12	48.07	16	48.28	47.95	-4	15,664	-0.03%
2022/02/18	6	48.65	58	48.13	48.65	-52	15,319	-0.34%
2022/02/17	75.1	48.39	94	48.00	47.90	-18.9	14,747	-0.13%
2022/02/16	13	46.19	38	46.41	46.70	-25	13,427	-0.19%
2022/02/15	5	45.37	62.6	45.57	45.45	-57.6	12,791	-0.45%
2022/02/14	0	0.00	1	43.80	44.00	-1	12,458	-0.01%
2022/02/11	0	0.00	0	44.35	44.50	0	12,431	0.00%
2022/02/10	1	44.05	8	44.37	44.60	-7	12,459	-0.06%
2022/02/09	0	0.00	1	44.45	44.60	-1	12,543	-0.01%
2022/02/08	0	0.00	7	43.81	44.00	-7	12,701	-0.06%
2022/02/07	0	0.00	1	43.10	43.25	-1	12,787	-0.01%
2022/01/26	1	42.10	0	0.00	42.00	1	12,923	0.01%
2022/01/25	4	42.41	1	42.35	42.10	3	13,327	0.02%
2022/01/24	0	0.00	1	43.00	43.40	-1	13,863	-0.01%
2022/01/21	0	0.00	1	43.95	43.60	-1	14,032	-0.01%
2022/01/20	1	44.30	12	44.49	44.45	-11	14,260	-0.08%
2022/01/19	0	0.00	14	44.14	44.20	-14	14,269	-0.10%
2022/01/18	0	0.00	13	43.93	43.70	-13	14,060	-0.09%
2022/01/17	20	43.90	6	43.72	43.85	14	13,939	0.10%
2022/01/14	9	41.11	1	41.80	42.20	8	13,773	0.06%
2022/01/13	0.7	42.50	0	0.00	42.05	0.7	13,800	0.00%
2022/01/11	10	42.15	10	42.15	42.35	0	13,926	0.00%
2022/01/10	0	0.00	20	42.10	42.20	-20	13,849	-0.14%
2022/01/07	1	41.95	2	42.18	42.10	-1	13,890	-0.01%
2022/01/06	3	43.07	2	42.90	43.10	1	13,746	0.01%
2022/01/05	9	43.44	5	44.54	42.95	4	13,642	0.03%
2022/01/04	1	43.85	73.4	43.88	44.40	-72.4	13,201	-0.55%
2022/01/03	3.1	43.67	22.1	43.79	43.80	-18.9	13,172	-0.14%
2021/12/30	0	0.00	79	43.68	43.75	-79	13,168	-0.60%
2021/12/29	5	43.89	6	43.98	43.65	-1	13,182	-0.01%
2021/12/28	1	44.05	1	44.00	44.00	0	13,113	0.00%
2021/12/27	23	44.16	7	44.10	44.10	16	13,067	0.12%
2021/12/24	0	0.00	2	43.90	43.90	-2	13,070	-0.02%
2021/12/23	13	43.86	14	44.09	44.05	-1	12,935	-0.01%
2021/12/22	1	43.50	19.1	43.46	43.55	-18.1	12,839	-0.14%
2021/12/21	0	0.00	4	43.18	43.15	-4	12,789	-0.03%
2021/12/20	3	42.70	5	42.99	43.00	-2	12,758	-0.02%
2021/12/17	2	42.78	8	42.74	42.65	-6	12,765	-0.05%
2021/12/16	2	42.90	64	43.07	43.10	-62	12,755	-0.49%
2021/12/15	3.1	42.15	0	0.00	42.10	3.1	12,635	0.02%
2021/12/14	51	42.60	19	42.50	42.55	32	12,576	0.25%
2021/12/13	1	41.95	2	41.85	41.70	-1	12,424	-0.01%
2021/12/10	2	41.88	2.2	41.90	41.70	-0.2	12,603	0.00%
2021/12/09	0	43.20	5.1	42.87	42.45	-5.1	12,557	-0.04%
2021/12/08	2.3	42.68	0	0.00	42.50	2.3	12,551	0.02%
2021/12/07	21	42.78	16	42.94	42.50	5	12,431	0.04%
2021/12/06	1.1	42.67	8	42.46	42.90	-6.9	12,114	-0.06%
2021/12/03	3	41.17	8	41.21	41.20	-5	11,940	-0.04%
2021/12/02	2	40.90	1	41.30	40.55	1	11,955	0.01%
2021/12/01	8	41.19	1	41.20	41.20	7	11,916	0.06%
2021/11/30	0	0.00	6	42.13	41.60	-6	11,766	-0.05%
2021/11/29	24	40.01	8	40.89	41.05	16	11,702	0.14%
2021/11/26	2	40.95	4	41.74	41.00	-2	11,609	-0.02%
2021/11/25	15	42.60	8.3	42.41	42.00	6.7	11,541	0.06%
2021/11/24	11.5	41.88	4	41.95	42.30	7.5	11,748	0.06%
2021/11/23	8.1	42.27	8	42.54	42.00	0.1	11,658	0.00%
2021/11/22	12.1	43.64	5.1	43.74	43.30	7	11,460	0.06%
2021/11/19	59.1	44.58	16	44.36	43.00	43.1	11,343	0.38%
2021/11/18	19	43.83	53	43.80	43.80	-34	10,405	-0.33%
2021/11/17	3	41.67	2	41.70	41.50	1	9,757	0.01%
2021/11/16	2	41.55	0	0.00	41.60	2	9,756	0.02%
2021/11/15	4	42.23	5	42.12	42.10	-1	9,725	-0.01%
2021/11/12	2	41.65	12	41.42	41.25	-10	9,675	-0.10%
2021/11/11	11	41.99	4	41.49	41.30	7	9,614	0.07%
2021/11/10	2	42.05	29	42.02	42.05	-27	9,626	-0.28%
2021/11/09	4	41.98	2	41.50	41.50	2	9,789	0.02%
2021/11/08	14	41.79	25	41.54	41.40	-11	9,746	-0.11%
2021/11/05	3	42.07	8	41.94	41.80	-5	9,736	-0.05%
2021/11/04	8	41.25	3	41.30	40.70	5	9,607	0.05%
2021/11/03	12	41.38	5	41.00	40.95	7	9,615	0.07%
2021/11/02	38	40.80	27	42.31	40.40	11	9,872	0.11%
2021/11/01	50.1	42.03	29	42.17	42.40	21.1	9,574	0.22%
2021/10/29	2	40.65	11	40.67	40.35	-9	9,222	-0.10%
2021/10/28	8	40.28	33.2	40.15	40.15	-25.2	9,320	-0.27%
2021/10/27	15	39.33	41	39.27	39.60	-26	9,083	-0.29%
2021/10/26	12	38.64	3	38.63	38.65	9	9,218	0.10%
2021/10/25	16	38.54	13	38.57	38.55	3	9,381	0.03%
2021/10/22	13	38.18	12	38.38	38.75	1	9,785	0.01%
2021/10/21	21	38.50	7	38.74	37.60	14	10,483	0.13%
2021/10/20	36	38.60	29.2	38.66	38.70	6.8	10,465	0.06%
2021/10/19	4	37.88	12	37.80	37.85	-8	10,656	-0.08%
2021/10/18	10	37.30	4	37.48	37.05	6	10,778	0.06%
2021/10/15	3	36.75	7	37.16	37.15	-4	11,089	-0.04%
2021/10/14	8	36.15	4	36.19	36.05	4	11,338	0.04%
2021/10/13	1	36.20	0	0.00	36.05	1	11,732	0.01%
2021/10/12	1	36.85	0	0.00	37.10	1	12,069	0.01%
2021/10/08	2	37.43	14	37.51	37.60	-12	13,040	-0.09%
2021/10/07	4	37.21	8	37.08	37.05	-4	14,988	-0.03%
2021/10/06	15	36.67	14	36.60	36.35	1	17,470	0.01%
2021/10/05	7	35.88	6	35.85	35.90	1	17,701	0.01%
2021/10/04	3.1	35.82	8	35.83	35.70	-4.9	18,027	-0.03%
2021/10/01	23.3	36.14	0	0.00	35.55	23.3	18,639	0.13%
2021/09/30	0	0.00	3	37.07	37.30	-3	18,795	-0.02%
2021/09/29	17	36.35	0	0.00	36.30	17	19,035	0.09%
2021/09/28	17	37.74	2	37.60	37.60	15	19,216	0.08%
2021/09/27	3	38.10	4	38.23	38.20	-1	19,269	-0.01%
2021/09/24	3.1	38.29	16	38.36	38.45	-12.9	19,406	-0.07%
2021/09/23	23.1	37.87	7	37.70	37.70	16.1	19,386	0.08%
2021/09/22	2	38.03	3	37.88	37.85	-1	19,350	-0.01%
2021/09/17	3	37.68	15	37.62	38.50	-12	19,355	-0.06%
2021/09/16	16	37.16	4	37.53	37.55	12	19,464	0.06%
2021/09/15	28	37.30	0	0.00	37.20	28	19,804	0.14%
2021/09/13	27	38.41	0	0.00	38.25	27	20,398	0.13%
2021/09/10	5	39.19	4	39.28	39.35	1	20,461	0.00%
2021/09/09	4	38.94	3	39.22	38.95	1	20,679	0.00%
2021/09/08	9	38.81	2	38.25	38.25	7	20,966	0.03%
2021/09/07	34	39.16	0	0.00	39.10	34	21,266	0.16%
2021/09/06	22	40.13	1	39.75	39.80	21	21,286	0.10%
2021/09/03	3	40.62	4	40.63	40.65	-1	21,312	0.00%
2021/09/02	20	40.57	3	40.05	40.05	17	21,443	0.08%
2021/09/01	4	40.90	1	41.00	41.00	3	21,357	0.01%
2021/08/31	1.1	40.88	0	0.00	40.95	1.1	21,313	0.01%
2021/08/30	4	41.30	5	41.31	40.70	-1	21,312	0.00%
2021/08/27	2	40.50	3	40.30	40.20	-1	21,016	0.00%
2021/08/26	1	40.60	2	40.50	40.25	-1	21,064	0.00%
2021/08/24	0	0.00	2.2	40.93	40.40	-2.2	21,209	-0.01%
2021/08/23	3	39.75	6	40.33	40.35	-3	21,053	-0.01%
2021/08/20	5	38.90	57	38.68	38.65	-52	21,040	-0.25%
2021/08/19	3	39.53	2	38.75	38.75	1	21,090	0.00%
2021/08/18	5	39.22	16	39.55	39.60	-11	21,120	-0.05%
2021/08/17	7	39.49	10.5	39.42	38.55	-3.5	21,189	-0.02%
2021/08/16	7	38.98	42	39.04	38.95	-35	21,197	-0.17%
2021/08/13	27.5	40.06	20	39.00	38.65	7.5	21,055	0.04%
2021/08/12	2	40.70	2	40.70	40.65	0	20,844	0.00%
2021/08/11	6	41.12	15	41.08	40.75	-9	20,838	-0.04%
2021/08/10	13	41.61	4	41.76	41.20	9	20,749	0.04%
2021/08/09	18.1	42.86	6	42.78	42.60	12.1	20,644	0.06%
2021/08/06	3.1	43.56	24	43.55	43.65	-20.9	20,597	-0.10%
2021/08/05	10	42.22	9	42.51	42.20	1	20,379	0.00%
2021/08/04	18	42.02	11	42.15	42.20	7	20,574	0.03%
2021/08/03	30	42.01	2	41.85	42.20	28	20,494	0.14%
2021/08/02	6	42.77	2	42.70	42.70	4	20,214	0.02%
2021/07/30	16	43.44	18	43.09	42.80	-2	20,256	-0.01%
2021/07/29	33	44.30	3	44.48	44.50	30	20,281	0.15%
2021/07/28	91	44.34	25	44.38	44.75	66	20,369	0.32%
2021/07/27	42	46.18	50	46.18	46.10	-8	20,172	-0.04%
2021/07/26	4	44.29	9	44.56	44.70	-5	19,599	-0.03%
2021/07/23	8	44.22	8	45.23	44.30	0	19,708	0.00%
2021/07/22	6	44.55	4	44.58	44.60	2	19,745	0.01%
2021/07/21	12	44.95	16	44.32	43.70	-4	19,601	-0.02%
2021/07/20	14	44.98	13	44.70	44.50	1	19,341	0.01%
2021/07/19	28	46.26	5	45.83	45.80	23	19,070	0.12%
2021/07/16	5.1	46.28	9	46.47	46.55	-3.9	18,811	-0.02%
2021/07/15	37.1	46.49	39	46.76	46.30	-1.9	18,528	-0.01%
2021/07/14	161	46.99	136	47.07	45.75	25	17,675	0.14%	大買/大賣/
2021/07/13	102	46.21	164	46.46	45.95	-62	15,747	-0.39%	大買/大賣/
2021/07/12	17	43.24	20	43.31	43.10	-3	13,343	-0.02%
2021/07/09	6	42.74	13	42.73	42.80	-7	13,083	-0.05%
2021/07/08	11	41.58	50	42.48	43.00	-39	12,931	-0.30%
2021/07/07	27	42.61	5	42.30	42.30	22	12,486	0.18%
2021/07/06	5	42.30	11	42.58	42.65	-6	12,380	-0.05%
2021/07/05	3	43.47	15	43.38	43.30	-12	12,494	-0.10%
2021/07/02	3	42.77	17	42.81	42.70	-14	12,707	-0.11%
2021/07/01	7.1	42.53	67	42.48	42.10	-59.9	12,888	-0.46%
2021/06/30	0	0.00	5	42.20	42.00	-5	12,782	-0.04%
2021/06/28	16	42.10	3	41.90	42.15	13	12,915	0.10%
2021/06/25	31	42.18	10	42.13	42.00	21	12,959	0.16%
2021/06/24	53	42.49	2	42.20	42.25	51	12,962	0.39%
2021/06/23	23	41.96	45	42.76	43.40	-22	12,804	-0.17%
2021/06/22	4	40.59	21	40.52	40.20	-17	12,204	-0.14%
2021/06/21	4	39.43	5	39.70	39.40	-1	12,196	-0.01%
2021/06/18	4	41.15	5	41.14	40.55	-1	12,106	-0.01%
2021/06/17	13	41.16	20	41.25	41.00	-7	11,999	-0.06%
2021/06/16	7	39.96	33	40.90	41.05	-26	11,813	-0.22%
2021/06/15	0	0.00	6	39.57	39.20	-6	11,597	-0.05%
2021/06/11	2	39.23	2	39.45	38.80	0	11,685	0.00%
2021/06/09	0	0.00	5	38.55	38.30	-5	11,816	-0.04%
2021/06/08	0	0.00	4	38.30	38.40	-4	12,095	-0.03%
2021/06/07	12	37.99	5	38.25	38.10	7	12,237	0.06%
2021/06/04	0	0.00	2	38.75	38.80	-2	12,263	-0.02%
2021/06/03	2	38.80	0	0.00	38.90	2	12,386	0.02%
2021/06/02	4	39.24	2.5	39.35	38.75	1.5	12,440	0.01%
2021/06/01	7.1	39.08	9	39.44	39.45	-1.9	12,471	-0.02%
2021/05/31	4	38.08	2	38.40	38.40	2	12,385	0.02%
2021/05/28	1	37.90	9	38.26	38.30	-8	12,391	-0.06%
2021/05/27	5	37.40	13	37.57	37.50	-8	12,357	-0.06%
2021/05/26	9	37.16	18	37.26	37.20	-9	12,288	-0.07%
2021/05/25	19	36.69	19	36.56	36.70	0	12,263	0.00%
2021/05/24	3	35.10	6	35.45	35.40	-3	12,192	-0.02%
2021/05/21	6	35.42	2	35.00	35.00	4	12,207	0.03%
2021/05/20	6	35.58	19	35.45	35.45	-13	12,346	-0.11%
2021/05/19	3	35.20	1	35.55	35.20	2	12,407	0.02%
2021/05/18	8	34.11	25	35.02	35.60	-17	12,440	-0.14%
2021/05/17	7	33.49	7	33.32	33.25	0	12,492	0.00%
2021/05/14	5	34.70	8	35.08	34.70	-3	12,504	-0.02%
2021/05/13	7	33.14	23	34.20	34.70	-16	12,415	-0.13%
2021/05/12	29	34.21	4	34.34	33.60	25	12,209	0.20%
2021/05/11	25.2	37.05	0	0.00	36.40	25.2	11,932	0.21%
2021/05/10	2	38.95	2	39.15	38.85	0	11,839	0.00%
2021/05/07	3	38.63	5	39.35	39.65	-2	11,902	-0.02%
2021/05/06	31	38.02	2	37.60	37.60	29	11,827	0.25%
2021/05/05	24.3	39.26	0	0.00	38.70	24.3	11,586	0.21%
2021/05/04	17	40.96	20	42.00	40.00	-3	11,588	-0.03%
2021/05/03	16	42.33	3	41.85	41.80	13	11,775	0.11%
2021/04/29	28	43.64	5	43.40	43.35	23	11,697	0.20%
2021/04/28	9	43.67	5	43.34	43.75	4	11,604	0.03%
2021/04/27	1	42.65	1	42.80	42.50	0	11,475	0.00%
2021/04/26	1	42.45	2	42.50	42.45	-1	11,519	-0.01%
2021/04/23	5	42.32	7	42.31	42.40	-2	11,637	-0.02%
2021/04/22	9	42.76	4	42.18	42.00	5	12,120	0.04%
2021/04/21	1	42.80	0	0.00	42.75	1	12,731	0.01%
2021/04/20	20	43.13	10	43.34	43.20	10	12,849	0.08%
2021/04/19	9	42.81	6	42.78	42.75	3	12,869	0.02%
2021/04/16	2	42.40	0	0.00	42.50	2	12,819	0.02%
2021/04/15	4	42.35	5	42.50	42.50	-1	12,960	-0.01%
2021/04/14	13	42.48	59	41.62	42.10	-46	13,048	-0.35%
2021/04/13	5	42.89	1	43.15	42.75	4	13,219	0.03%
2021/04/12	8	43.69	17	43.44	43.30	-9	13,260	-0.07%
2021/04/09	16	43.98	3	43.95	43.80	13	13,368	0.10%
2021/04/08	12	45.09	35	45.18	45.25	-23	13,092	-0.18%
2021/04/07	22	44.31	13	44.28	44.50	9	12,668	0.07%
2021/04/06	11	42.95	3	42.95	42.90	8	12,494	0.06%
2021/04/01	4	42.81	15	42.80	42.70	-11	12,548	-0.09%
2021/03/31	2	42.90	0	0.00	42.90	2	12,519	0.02%
2021/03/30	11	43.07	1	43.15	43.15	10	12,456	0.08%
2021/03/29	7	43.86	9	43.62	43.50	-2	12,466	-0.02%
2021/03/26	7	43.61	18	43.64	43.55	-11	12,456	-0.09%
2021/03/25	1	43.00	1	43.00	42.90	0	12,374	0.00%
2021/03/24	9	43.01	10	42.81	42.80	-1	12,387	-0.01%
2021/03/23	2	42.85	15	42.75	42.85	-13	12,546	-0.10%
2021/03/22	10	42.96	2	42.75	42.95	8	12,656	0.06%
2021/03/19	3	42.63	0	0.00	43.00	3	12,852	0.02%
2021/03/18	1	42.90	4	42.94	43.15	-3	12,934	-0.02%
2021/03/17	19	42.46	17	42.38	42.25	2	13,209	0.02%
2021/03/16	49	42.67	36	42.67	42.60	13	13,565	0.10%
2021/03/15	77.2	42.65	14.3	42.80	42.75	63	13,882	0.45%
2021/03/12	29	42.87	7	42.91	42.75	22	14,095	0.16%
2021/03/11	26	42.30	0	0.00	42.30	26	14,223	0.18%
2021/03/10	2	42.15	10	42.20	42.15	-8	14,546	-0.05%
2021/03/09	3	42.25	0	0.00	42.25	3	14,756	0.02%
2021/03/08	12	42.86	0	0.00	42.40	12	14,970	0.08%
2021/03/05	8	42.95	0	0.00	42.90	8	15,179	0.05%
2021/03/04	4	43.84	11	43.62	43.50	-7	15,588	-0.04%
2021/03/03	3	44.07	3	43.90	43.90	0	16,233	0.00%
2021/03/02	6	44.55	5	43.60	43.60	1	16,666	0.01%
2021/02/26	1	43.90	1	43.85	44.10	0	16,977	0.00%
2021/02/25	3	44.50	8	44.49	44.30	-5	17,426	-0.03%
2021/02/24	6	45.04	8	44.48	44.05	-2	17,573	-0.01%
2021/02/22	3	44.95	6	44.98	45.00	-3	17,692	-0.02%
2021/02/19	3	44.20	3	44.35	44.35	0	17,644	0.00%
2021/02/18	17	44.24	0	0.00	43.95	17	17,771	0.10%
2021/02/17	9	43.73	11	43.98	43.85	-2	17,898	-0.01%
2021/02/05	5	42.65	21	43.09	43.40	-16	17,998	-0.09%
2021/02/04	8	42.05	10	42.18	42.15	-2	18,487	-0.01%
2021/02/03	0	0.00	20	41.98	41.95	-20	18,648	-0.11%
2021/02/02	7	42.26	3	42.03	42.00	4	18,874	0.02%
2021/02/01	5	41.70	4	41.90	41.90	1	19,014	0.01%
2021/01/29	3	42.70	40	43.44	42.45	-37	19,199	-0.19%
2021/01/28	12	43.13	10	43.05	43.15	2	19,193	0.01%
2021/01/27	19	43.78	12	43.63	43.80	7	19,271	0.04%
2021/01/26	51	44.25	3	44.68	43.75	48	19,254	0.25%
2021/01/25	24	45.19	28	45.09	44.95	-4	19,103	-0.02%
2021/01/22	2	43.45	28	43.70	44.15	-26	18,774	-0.14%
2021/01/21	8	43.06	7	42.83	42.70	1	18,754	0.01%
2021/01/20	36	42.94	14	42.90	42.65	22	18,800	0.12%
2021/01/19	5	43.82	6	44.04	43.75	-1	18,607	-0.01%
2021/01/18	7	43.82	32	44.03	44.15	-25	18,593	-0.13%
2021/01/15	49	45.70	18	46.04	44.80	31	18,601	0.17%
2021/01/14	32	46.02	125	46.25	46.70	-93	18,293	-0.51%	大賣/
2021/01/13	0	0.00	27	44.86	44.90	-27	17,949	-0.15%
2021/01/12	14	44.46	22	44.18	43.85	-8	18,092	-0.04%
2021/01/11	13	44.83	5	44.89	44.90	8	18,612	0.04%
2021/01/08	13	44.75	28	44.93	44.75	-15	18,733	-0.08%
2021/01/07	8	44.51	0.2	44.40	44.40	7.8	18,611	0.04%
2021/01/06	10	44.91	3	45.63	44.50	7	18,624	0.04%
2021/01/05	23	45.02	25	45.05	44.95	-2	18,417	-0.01%
2021/01/04	4	44.51	25	44.01	44.60	-21	18,456	-0.11%
2020/12/31	12	43.50	33	43.62	43.50	-21	18,705	-0.11%
2020/12/30	22	43.45	10	43.34	43.50	12	18,822	0.06%
2020/12/29	15	43.22	17	43.54	43.15	-2	19,498	-0.01%
2020/12/28	6	43.86	2	43.85	43.70	4	19,815	0.02%
2020/12/25	13	43.75	2	43.75	43.75	11	19,983	0.06%
2020/12/24	1	43.80	2	44.03	43.75	-1	20,069	0.00%
2020/12/23	1	43.40	7	43.32	43.20	-6	20,155	-0.03%
2020/12/22	21	43.43	1	43.80	43.15	20	20,428	0.10%
2020/12/21	24	43.81	0	0.00	43.90	24	20,608	0.12%
2020/12/18	16	44.69	1	44.15	44.15	15	20,573	0.07%
2020/12/17	5	44.38	3	43.95	44.50	2	20,678	0.01%
2020/12/16	5	44.29	15	44.10	44.40	-10	20,705	-0.05%
2020/12/15	39	43.48	9	43.52	43.35	30	20,614	0.15%
2020/12/14	26	44.32	3	44.67	44.15	23	20,435	0.11%
2020/12/11	60	44.63	5	45.60	44.35	55	20,484	0.27%
2020/12/10	58	46.05	3	46.27	45.50	55	20,316	0.27%
2020/12/09	49	47.34	10	48.20	47.20	39	20,238	0.19%
2020/12/08	14	47.69	4	47.63	47.85	10	20,205	0.05%
2020/12/07	21	47.47	26	47.59	47.35	-5	20,647	-0.02%
2020/12/04	87	46.88	1	47.20	47.20	86	20,442	0.42%
2020/12/03	8	48.04	7	47.64	47.60	1	20,121	0.00%
2020/12/02	71.1	47.51	15	47.45	47.45	56.1	20,090	0.28%
2020/12/01	8	47.94	14	47.53	48.20	-6	19,979	-0.03%
2020/11/30	76	48.50	51	49.19	48.05	25	19,938	0.13%
2020/11/27	61	48.30	203	48.07	48.40	-142	19,702	-0.72%	大賣/鉅額交易
2020/11/26	13	46.96	12	46.74	47.45	1	19,443	0.01%
2020/11/25	79	46.28	6	46.42	45.75	73	19,207	0.38%
2020/11/24	15	47.03	71	47.54	46.85	-56	19,061	-0.29%
2020/11/23	12	47.05	12	46.73	46.75	0	18,805	0.00%
2020/11/20	17	46.32	58	46.16	46.25	-41	18,968	-0.22%
2020/11/19	1	46.85	6	46.70	46.50	-5	19,129	-0.03%
2020/11/18	84	46.45	5.2	46.45	46.35	78.8	19,335	0.41%
2020/11/17	53	47.01	23	47.19	46.65	30	19,912	0.15%
2020/11/16	44	47.26	8	46.93	46.80	36	20,442	0.18%
2020/11/13	30	46.49	12	47.45	46.70	18	20,731	0.09%
2020/11/12	39	47.00	59	47.07	46.90	-20	20,835	-0.10%
2020/11/11	2	45.88	36	46.13	45.85	-34	20,461	-0.17%
2020/11/10	7	44.93	5	45.45	44.90	2	20,732	0.01%
2020/11/09	11	45.38	5	45.25	45.25	6	21,800	0.03%
2020/11/06	14	45.70	14	45.63	45.30	0	22,576	0.00%
2020/11/05	6	44.17	8	44.54	44.70	-2	23,229	-0.01%
2020/11/04	10	43.78	8	43.78	43.80	2	24,048	0.01%
2020/11/03	5	43.85	25	43.87	43.75	-20	24,687	-0.08%
2020/11/02	27	42.88	6	43.22	43.25	21	25,601	0.08%
2020/10/30	6	44.16	3	43.55	43.55	3	27,081	0.01%
2020/10/29	5	43.99	3	44.45	44.55	2	27,382	0.01%
2020/10/28	70	44.52	3	44.55	44.55	67	27,423	0.24%
2020/10/27	6	46.00	6	45.55	45.60	0	27,518	0.00%
2020/10/26	3	45.83	2	45.90	45.70	1	27,982	0.00%
2020/10/23	2	46.60	5	46.55	46.45	-3	28,080	-0.01%
2020/10/22	3	46.75	17	46.43	47.00	-14	28,204	-0.05%
2020/10/21	13	47.03	26	46.81	46.35	-13	28,313	-0.05%
2020/10/20	47	46.42	38	46.47	46.25	9	28,481	0.03%
2020/10/19	26	46.28	96	46.51	46.80	-70	28,705	-0.24%
2020/10/16	10	44.27	4	43.76	43.60	6	28,456	0.02%
2020/10/15	0	0.00	8	45.84	45.10	-8	29,164	-0.03%
2020/10/14	6	45.35	3	45.05	45.05	3	29,634	0.01%
2020/10/13	61	44.80	6	45.03	45.70	55	29,856	0.18%
2020/10/12	59	45.38	47	46.94	45.30	12	30,054	0.04%
2020/10/08	10	45.93	66	46.48	46.30	-56	30,053	-0.19%
2020/10/07	22	44.57	6	44.83	44.90	16	29,831	0.05%
2020/10/06	8	43.74	56	44.27	45.00	-48	29,996	-0.16%
2020/10/05	15	42.27	19	42.38	42.90	-4	29,823	-0.01%
2020/09/30	4	40.63	5	40.71	40.75	-1	29,671	0.00%
2020/09/29	7	41.62	3	41.55	41.55	4	29,783	0.01%
2020/09/28	25	41.73	22	41.83	41.85	3	30,098	0.01%
2020/09/25	55	41.73	14	41.59	41.15	41	30,399	0.13%
2020/09/24	54	44.23	13	43.32	43.05	41	30,492	0.13%
2020/09/23	23	45.31	16	45.58	45.00	7	30,640	0.02%
2020/09/22	20	45.76	10	46.85	45.70	10	30,888	0.03%
2020/09/21	6	47.45	18	47.23	47.25	-12	31,357	-0.04%
2020/09/18	16	47.14	5	46.95	46.95	11	31,337	0.04%
2020/09/17	7	47.58	11.1	47.22	47.00	-4.1	31,523	-0.01%
2020/09/16	48	47.15	7	47.51	47.05	41	31,661	0.13%
2020/09/15	10	47.40	25	47.57	47.50	-15	31,599	-0.05%
2020/09/14	48	46.92	44	47.72	46.60	4	31,791	0.01%
2020/09/11	11	47.11	27	47.12	47.30	-16	32,083	-0.05%
2020/09/10	30	46.76	140	47.00	46.25	-110	32,395	-0.34%	大賣/鉅額交易
2020/09/09	57	43.77	25	44.35	45.15	32	31,771	0.10%
2020/09/08	12	44.27	0	0.00	44.05	12	31,868	0.04%
2020/09/07	33	44.90	21	44.96	44.40	12	32,136	0.04%
2020/09/04	18	44.35	19	43.83	44.80	-1	32,370	0.00%
2020/09/03	30	44.77	14	44.52	44.40	16	32,591	0.05%
2020/09/02	60	44.97	35	45.14	45.00	25	32,629	0.08%
2020/09/01	15	44.55	54	45.11	45.40	-39	32,858	-0.12%
2020/08/31	5	44.85	18	43.75	43.65	-13	32,742	-0.04%
2020/08/28	34	44.09	13	43.95	44.30	21	33,059	0.06%
2020/08/27	24	44.28	198	44.34	43.80	-174	33,321	-0.52%	大賣/鉅額交易
2020/08/26	35	44.02	10	44.30	44.35	25	33,705	0.07%
2020/08/25	68	45.14	44	45.56	45.05	24	33,837	0.07%
2020/08/24	18	45.03	10	45.15	45.45	8	33,911	0.02%
2020/08/21	18	45.28	14	45.16	45.15	4	34,534	0.01%
2020/08/20	16	45.60	27	45.06	44.05	-11	34,238	-0.03%
2020/08/19	28	48.41	7	47.89	47.70	21	33,907	0.06%
2020/08/18	63	49.26	11	49.33	49.15	52	33,793	0.15%
2020/08/17	27	50.31	25	50.51	50.20	2	33,918	0.01%
2020/08/14	18	49.87	14	50.46	50.50	4	34,313	0.01%
2020/08/13	149	50.37	79	51.80	49.25	70	34,217	0.20%	大買/
2020/08/12	124	53.18	87	53.41	53.10	37	33,525	0.11%	大買/
2020/08/11	31	52.54	37.1	52.61	52.50	-6.1	33,359	-0.02%
2020/08/10	190	51.83	17	52.65	51.00	173	33,122	0.52%	大買/鉅額交易
2020/08/07	94	53.47	47	53.64	52.80	47	32,895	0.14%
2020/08/06	67	53.13	81	53.42	53.40	-14	32,555	-0.04%
2020/08/05	56.1	51.95	228.3	51.58	52.50	-172.2	32,338	-0.53%	大賣/鉅額交易
2020/08/04	33	49.57	21	49.63	49.55	12	31,486	0.04%
2020/08/03	9	48.63	12	48.62	48.50	-3	31,569	-0.01%
2020/07/31	8	48.55	7	48.51	48.50	1	32,031	0.00%
2020/07/30	11	48.63	84	48.85	49.25	-73	32,010	-0.23%
2020/07/29	82	46.91	24	47.24	47.25	58	31,895	0.18%
2020/07/28	24	47.62	18	47.16	46.90	6	32,192	0.02%
2020/07/27	80	47.80	15	47.62	47.55	65	32,879	0.20%
2020/07/24	88	49.40	102	49.64	48.40	-14	33,427	-0.04%	大賣/
2020/07/23	78	50.32	41.7	50.41	50.30	36.3	33,217	0.11%
2020/07/22	15	49.55	15	49.57	49.45	0	33,065	0.00%
2020/07/21	73	49.14	124	49.38	49.00	-51	33,126	-0.15%	大賣/
2020/07/20	34	47.20	102	47.57	48.40	-68	32,756	-0.21%	大賣/
2020/07/17	57	46.06	33	46.26	45.85	24	32,592	0.07%
2020/07/16	14	45.56	23	45.78	45.45	-9	33,170	-0.03%
2020/07/15	75	44.73	34	45.57	44.55	41	33,437	0.12%
2020/07/14	26	45.53	11	45.59	45.50	15	33,917	0.04%
2020/07/13	101.1	45.20	28	45.11	45.40	73.1	33,967	0.22%	大買/
2020/07/10	50	45.81	19	46.58	45.15	31	34,161	0.09%
2020/07/09	37	48.92	16	49.10	49.00	21	34,187	0.06%
2020/07/08	6	49.78	10	50.00	49.80	-4	34,151	-0.01%
2020/07/07	7	49.38	23.3	49.79	49.35	-16.3	34,128	-0.05%
2020/07/06	27	49.70	55.4	49.89	50.00	-28.4	34,344	-0.08%
2020/07/03	56	48.56	39	48.68	48.50	17	34,444	0.05%
2020/07/02	12	47.71	15	47.67	48.00	-3	34,802	-0.01%
2020/07/01	32	47.74	8	47.81	47.20	24	34,772	0.07%
2020/06/30	47.3	47.97	47	47.81	47.70	0.3	34,841	0.00%
2020/06/29	6	46.48	2	46.90	46.70	4	34,695	0.01%
2020/06/24	11	46.44	23	46.96	47.10	-12	34,962	-0.03%
2020/06/23	22	46.18	16	46.87	46.00	6	35,446	0.02%
2020/06/22	7	46.59	10	46.70	46.60	-3	36,010	-0.01%
2020/06/19	16	47.49	22	47.73	47.45	-6	36,293	-0.02%
2020/06/18	38	47.26	46	46.76	47.85	-8	36,159	-0.02%
2020/06/17	6	45.41	38	46.32	46.05	-32	35,660	-0.09%
2020/06/16	8	44.74	7	44.80	44.80	1	35,667	0.00%
2020/06/15	25	43.71	28	44.82	43.70	-3	35,849	-0.01%
2020/06/12	67	43.39	16	44.65	45.00	51	36,083	0.14%
2020/06/11	1	46.10	16	45.23	44.50	-15	36,124	-0.04%
2020/06/10	26	46.44	20	46.26	46.00	6	36,030	0.02%
2020/06/09	18	45.56	15	45.55	45.60	3	36,039	0.01%
2020/06/08	29	45.24	45	45.12	45.25	-16	36,199	-0.04%
2020/06/05	3	44.45	16	44.99	44.25	-13	36,074	-0.04%
2020/06/04	52	44.67	87	44.63	44.60	-35	36,091	-0.10%
2020/06/03	47	44.02	48.3	44.03	44.05	-1.3	35,916	0.00%
2020/06/02	44	43.30	49	43.46	43.20	-5	35,702	-0.01%
2020/06/01	19	42.95	50	43.17	43.20	-31	35,377	-0.09%
2020/05/29	15	42.04	11	42.03	42.00	4	35,022	0.01%
2020/05/28	42	42.29	175.7	42.29	42.10	-133.7	34,916	-0.38%	大賣/鉅額交易
2020/05/27	18	40.83	22	40.86	40.95	-4	34,122	-0.01%
2020/05/26	62	40.27	76	40.70	40.15	-14	34,051	-0.04%
2020/05/25	44	39.91	47	39.21	40.15	-3	33,907	-0.01%
2020/05/22	64	39.92	45	39.74	39.60	19	33,612	0.06%
2020/05/21	84.3	40.39	53	40.62	41.30	31.3	33,201	0.09%
2020/05/20	6	39.09	7	39.21	39.15	-1	32,618	0.00%
2020/05/19	42	39.80	11	39.30	39.30	31	32,530	0.10%
2020/05/18	139.1	39.11	42	39.60	38.85	97.1	31,990	0.30%	大買/
2020/05/15	18.1	42.08	11	41.96	42.00	7.1	31,299	0.02%
2020/05/14	52.5	42.11	24	43.71	41.95	28.5	30,723	0.09%
2020/05/13	19	44.03	28	43.99	44.10	-9	30,202	-0.03%
2020/05/12	15	43.30	15	43.73	44.25	0	30,079	0.00%
2020/05/11	30	43.10	28	43.15	43.00	2	29,914	0.01%
2020/05/08	10	41.89	60	42.24	41.55	-50	29,380	-0.17%
2020/05/07	3	40.77	109	40.85	41.00	-106	29,258	-0.36%	大賣/鉅額交易
2020/05/06	7	39.40	5	39.19	39.25	2	28,739	0.01%
2020/05/05	42	40.24	37	40.45	39.10	5	28,655	0.02%
2020/05/04	44	39.51	6	39.01	39.50	38	28,432	0.13%
2020/04/30	54	39.60	104	38.87	39.95	-50	28,255	-0.18%	大賣/
2020/04/29	54	37.47	44	37.58	37.55	10	27,612	0.04%
2020/04/28	49	36.54	48	36.92	36.45	1	27,050	0.00%
2020/04/27	57	36.50	81	36.10	36.65	-24	26,985	-0.09%
2020/04/24	17	35.13	34	35.44	35.45	-17	26,688	-0.06%
2020/04/23	57	35.62	50	36.07	35.35	7	26,299	0.03%
2020/04/22	52.1	35.15	45	35.71	35.70	7.1	25,993	0.03%
2020/04/21	150	36.02	128	37.01	35.70	22	25,836	0.09%	大買/大賣/
2020/04/20	53	36.55	31	36.25	36.75	22	25,133	0.09%
2020/04/17	17	35.96	72	35.97	35.40	-55	24,815	-0.22%
2020/04/16	18	34.78	9	34.59	34.70	9	24,354	0.04%
2020/04/15	21	35.64	27	35.27	34.50	-6	24,732	-0.02%
2020/04/14	63	34.82	42	35.03	34.90	21	24,488	0.09%
2020/04/13	12	33.95	1	34.10	33.60	11	24,494	0.04%
2020/04/10	30	33.98	7	34.15	34.20	23	24,821	0.09%
2020/04/09	70	34.79	51	35.74	34.00	19	25,514	0.07%
2020/04/08	10	35.15	59	35.29	35.20	-49	25,418	-0.19%
2020/04/07	28	34.39	23	34.98	34.70	5	24,919	0.02%
2020/04/06	14	32.50	10	32.40	32.65	4	24,255	0.02%
2020/04/01	29	31.42	20	31.63	31.75	9	23,929	0.04%
2020/03/31	52	31.31	57	31.47	31.25	-5	23,832	-0.02%
2020/03/30	52	31.11	6	30.91	31.10	46	23,473	0.20%
2020/03/27	9	31.93	10	31.05	30.80	-1	23,145	0.00%
2020/03/26	4	30.39	46	30.76	31.30	-42	22,533	-0.19%
2020/03/25	9	29.12	59	29.21	29.40	-50	21,867	-0.23%
2020/03/24	17	26.37	64	26.38	26.75	-47	21,608	-0.22%
2020/03/23	6	24.92	19	24.55	24.50	-13	21,739	-0.06%
2020/03/20	96	25.77	43	25.81	25.85	53	21,736	0.24%
2020/03/19	63	24.12	13	24.83	23.50	50	21,555	0.23%
2020/03/18	56	26.61	19	27.33	26.10	37	21,752	0.17%
2020/03/17	27	28.72	24	28.92	27.70	3	21,544	0.01%
2020/03/16	68	30.43	43	32.64	29.70	25	21,262	0.12%
2020/03/13	29	31.36	26	31.35	32.05	3	21,042	0.01%
2020/03/12	70	36.56	31	36.98	34.75	39	20,873	0.19%
2020/03/11	15	39.59	55	39.41	38.50	-40	20,670	-0.19%
2020/03/10	73	38.43	7	38.66	38.75	66	20,469	0.32%
2020/03/09	9	39.56	2	40.35	38.90	7	20,550	0.03%
2020/03/06	1	41.15	19	41.08	41.15	-18	20,496	-0.09%
2020/03/05	3	40.37	9	40.82	40.60	-6	20,648	-0.03%
2020/03/04	8	39.39	28	39.32	39.40	-20	20,493	-0.10%
2020/03/03	20	39.84	17	40.54	39.70	3	20,513	0.01%
2020/03/02	30	38.94	42	37.55	39.00	-12	20,483	-0.06%
2020/02/27	141	39.67	17	39.74	39.00	124	20,539	0.60%	大買/鉅額交易
2020/02/26	7	41.61	2	41.58	41.35	5	20,352	0.02%
2020/02/25	0	0.00	10	42.90	43.45	-10	20,386	-0.05%
2020/02/24	3	43.15	0	0.00	43.65	3	20,577	0.01%
2020/02/21	2	44.00	0	0.00	43.75	2	20,871	0.01%
2020/02/20	3	44.13	5	43.93	44.05	-2	21,172	-0.01%
2020/02/19	1	43.10	1	43.15	42.85	0	21,259	0.00%
2020/02/18	5	43.70	13	43.22	43.10	-8	21,748	-0.04%
2020/02/17	0	0.00	3	43.05	43.25	-3	22,448	-0.01%
2020/02/14	32	43.11	4	42.95	43.10	28	23,240	0.12%
2020/02/13	9	43.81	7	43.20	43.20	2	24,558	0.01%
2020/02/12	11	44.65	30	44.43	44.60	-19	25,914	-0.07%
2020/02/11	3	40.35	27	40.71	41.85	-24	25,711	-0.09%
2020/02/10	34	39.55	0	0.00	39.75	34	25,801	0.13%
2020/02/07	1	41.20	1	41.20	41.05	0	25,899	0.00%
2020/02/06	2	42.03	51	42.10	42.25	-49	26,299	-0.19%
2020/02/04	8	41.00	36	41.82	41.30	-28	27,189	-0.10%
2020/02/03	66	38.10	12	39.95	40.00	54	27,672	0.20%
2020/01/31	5	41.43	20.1	40.57	40.90	-15.1	28,052	-0.05%
2020/01/30	34	43.31	9	42.00	41.85	25	28,072	0.09%
2020/01/20	4	46.05	8	46.40	46.45	-4	28,233	-0.01%
2020/01/17	0	0.00	5	45.83	45.45	-5	28,649	-0.02%
2020/01/16	8	46.23	5	45.54	45.55	3	28,846	0.01%
2020/01/15	20	46.97	15	46.73	46.30	5	28,983	0.02%
2020/01/14	13	46.23	19	46.72	46.80	-6	29,176	-0.02%
2020/01/13	19	46.39	53	46.59	46.35	-34	29,078	-0.12%
2020/01/10	5	45.21	10	45.51	45.65	-5	29,337	-0.02%
2020/01/09	30	45.00	57	45.23	45.20	-27	29,326	-0.09%
2020/01/08	4	42.99	3	43.40	43.40	1	29,063	0.00%
2020/01/07	9	42.98	61	43.02	43.20	-52	29,218	-0.18%
2020/01/06	100	41.99	42	41.94	41.65	58	29,767	0.19%
2020/01/03	109	44.40	28	43.88	43.85	81	29,727	0.27%	大買/
2020/01/02	2	46.90	100	46.15	47.00	-98	29,685	-0.33%
2019/12/31	10	45.00	1	45.30	45.10	9	29,739	0.03%
2019/12/30	19	44.94	35	45.25	44.90	-16	30,178	-0.05%
2019/12/27	14	45.29	10	45.39	45.40	4	30,544	0.01%
2019/12/26	67	45.11	0	0.00	45.15	67	31,259	0.21%
2019/12/25	2	46.28	17	46.64	46.40	-15	31,405	-0.05%
2019/12/24	5	46.10	12	46.42	46.25	-7	31,752	-0.02%
2019/12/23	0	0.00	1	46.40	45.90	-1	31,981	0.00%
2019/12/20	0	0.00	8	46.76	46.80	-8	32,123	-0.02%
2019/12/19	2	46.10	6	46.48	45.90	-4	32,661	-0.01%
2019/12/18	53	46.35	0	0.00	46.00	53	33,134	0.16%
2019/12/16	13	45.39	9	46.62	47.90	4	33,259	0.01%
2019/12/13	34	46.32	3	47.30	45.80	31	33,304	0.09%
2019/12/12	4	48.41	3	48.60	48.75	1	33,254	0.00%
2019/12/11	2	47.85	0	0.00	47.70	2	33,557	0.01%
2019/12/10	0.1	48.30	1	48.30	48.30	-0.9	33,920	0.00%
2019/12/09	2	48.38	0	0.00	47.75	2	34,326	0.01%
2019/12/06	63	48.17	0	0.00	47.45	63	34,645	0.18%
2019/12/05	1	47.90	3	47.90	47.95	-2	35,780	-0.01%
2019/12/04	16	47.56	2	47.55	46.90	14	37,666	0.04%
2019/12/03	7	48.77	2	49.05	48.45	5	39,329	0.01%
2019/12/02	3	48.25	4	47.68	49.90	-1	39,620	0.00%
2019/11/29	8	48.71	4	49.08	48.95	4	39,645	0.01%
2019/11/28	7	49.69	0	0.00	49.40	7	39,863	0.02%
2019/11/27	32	50.86	1	50.20	50.00	31	41,176	0.08%
2019/11/26	4	50.45	6	50.50	50.50	-2	41,983	0.00%
2019/11/25	0	0.00	7	50.24	49.60	-7	42,057	-0.02%
2019/11/22	11	49.05	5	49.60	49.50	6	42,338	0.01%
2019/11/21	3	49.93	3	49.50	49.50	0	42,736	0.00%
2019/11/20	9	49.91	3	50.40	50.60	6	43,309	0.01%
2019/11/19	10	50.84	7	50.84	50.60	3	45,154	0.01%
2019/11/18	10	51.23	6	51.60	51.20	4	45,711	0.01%
2019/11/15	7	51.53	9	51.92	51.00	-2	45,973	0.00%
2019/11/14	58	51.65	16.6	51.21	52.20	41.4	46,146	0.09%
2019/11/13	5	50.14	22	49.94	50.90	-17	46,986	-0.04%
2019/11/12	6	48.53	87	48.69	50.10	-81	47,221	-0.17%
2019/11/11	19	47.88	69	47.70	47.05	-50	46,232	-0.11%
2019/11/08	8	43.94	4	44.34	44.70	4	44,678	0.01%
2019/11/07	103	43.10	12	43.25	43.30	91	44,375	0.21%	大買/
2019/11/06	7	44.51	2	43.68	43.90	5	44,263	0.01%
2019/11/05	1	44.75	3	45.03	45.45	-2	43,928	0.00%
2019/11/04	3	44.75	127	44.87	45.00	-124	43,667	-0.28%	大賣/鉅額交易
2019/11/01	2	42.70	4	43.01	43.00	-2	43,027	0.00%
2019/10/31	15	42.50	30	42.55	42.75	-15	42,830	-0.04%
2019/10/30	12	41.35	40	41.06	41.80	-28	42,219	-0.07%
2019/10/29	1	40.65	2	41.65	40.75	-1	41,778	0.00%
2019/10/28	10	41.00	8	41.81	41.80	2	41,663	0.00%
2019/10/25	10	40.23	2	40.60	40.75	8	41,324	0.02%
2019/10/24	7	41.51	0	0.00	41.50	7	41,037	0.02%
2019/10/23	56	41.29	58	41.62	41.85	-2	41,300	0.00%
2019/10/22	7	41.54	3	41.55	40.95	4	42,375	0.01%
2019/10/21	14	41.12	6	41.26	41.30	8	43,052	0.02%
2019/10/18	17	40.95	20	41.59	41.30	-3	43,326	-0.01%
2019/10/17	5	40.75	7	41.08	40.85	-2	43,947	0.00%
2019/10/16	12	41.21	22	41.22	41.30	-10	44,070	-0.02%
2019/10/15	23	40.97	8	40.86	40.75	15	43,931	0.03%
2019/10/14	0	0.00	37	41.25	41.20	-37	44,038	-0.08%
2019/10/09	2	38.65	76	39.13	38.60	-74	43,419	-0.17%
2019/10/08	4	38.90	51	38.96	38.95	-47	43,382	-0.11%
2019/10/07	22	38.35	2	38.35	38.15	20	42,489	0.05%
2019/10/04	8	37.70	36	37.75	37.90	-28	41,966	-0.07%
2019/10/03	19	37.06	2	37.00	37.70	17	41,536	0.04%
2019/10/02	9	36.51	24	37.08	37.80	-15	41,033	-0.04%
2019/10/01	7	35.41	16	35.59	35.90	-9	40,230	-0.02%
2019/09/27	16	35.18	14	34.70	34.75	2	39,831	0.01%
2019/09/26	27	35.91	3	35.95	35.60	24	39,393	0.06%
2019/09/25	1	35.90	5	35.90	36.10	-4	39,158	-0.01%
2019/09/24	28	36.65	22	36.05	35.80	6	39,255	0.02%
2019/09/23	7	37.96	74	37.59	37.50	-67	38,966	-0.17%
2019/09/20	4	37.15	12	36.94	36.85	-8	38,463	-0.02%
2019/09/19	11	36.69	3	36.88	36.95	8	37,999	0.02%
2019/09/18	12	37.10	6	36.93	36.50	6	37,726	0.02%
2019/09/17	51	36.85	5	36.66	36.70	46	37,174	0.12%
2019/09/16	24	36.35	6	36.63	36.25	18	37,095	0.05%
2019/09/12	24	35.89	17	36.04	35.85	7	36,562	0.02%
2019/09/11	8	35.44	5	35.49	35.55	3	36,167	0.01%
2019/09/10	7	35.76	4	35.74	35.70	3	35,595	0.01%
2019/09/09	26	36.14	65	35.54	35.55	-39	35,065	-0.11%
2019/09/06	64	37.62	145	37.26	37.00	-81	34,262	-0.24%	大賣/
2019/09/05	55	34.90	79	36.26	36.60	-24	32,356	-0.07%
2019/09/04	42	32.63	18	32.99	33.30	24	30,454	0.08%
2019/09/03	16	32.60	12.5	32.53	32.10	3.5	30,089	0.01%
2019/09/02	7	32.15	6	32.07	32.50	1	29,806	0.00%
2019/08/30	28	32.50	50	32.88	32.10	-22	29,435	-0.07%
2019/08/29	69	31.72	24	31.83	32.15	45	28,021	0.16%
2019/08/28	76	31.37	81	30.72	30.65	-5	27,048	-0.02%
2019/08/27	23	31.50	21	31.01	30.80	2	26,720	0.01%
2019/08/26	21	31.42	22	31.13	30.95	-1	26,329	0.00%
2019/08/23	13	32.19	67	32.18	32.40	-54	25,684	-0.21%
2019/08/22	44	32.11	62	32.33	32.80	-18	24,986	-0.07%
2019/08/21	110	29.81	113	29.66	30.60	-3	22,932	-0.01%	大買/大賣/
2019/08/20	5	29.40	13	29.50	29.10	-8	22,112	-0.04%
2019/08/19	8	29.94	18	29.77	29.60	-10	21,683	-0.05%
2019/08/16	85	29.68	124	29.36	29.50	-39	21,065	-0.19%	大賣/
2019/08/15	11	27.99	23	28.52	28.60	-12	19,576	-0.06%
2019/08/14	5	27.79	27	27.59	27.50	-22	18,507	-0.12%
2019/08/13	10	26.31	0	0.00	26.65	10	18,053	0.06%
2019/08/07	50	26.65	0	0.00	26.25	50	18,360	0.27%
2019/08/06	4	25.49	1	25.95	26.25	3	18,355	0.02%
2019/08/05	32	25.55	1	25.60	25.50	31	18,274	0.17%
2019/08/02	3	25.85	31	25.60	26.00	-28	18,250	-0.15%
2019/08/01	2	26.50	4.6	26.46	26.40	-2.6	18,095	-0.01%
2019/07/31	21	26.83	10	27.00	27.00	11	17,994	0.06%
2019/07/29	11	26.56	2	26.65	26.50	9	17,817	0.05%
2019/07/26	2	26.55	3	26.58	26.75	-1	17,716	-0.01%
2019/07/25	8	26.93	18	27.03	27.05	-10	17,541	-0.06%
2019/07/24	41	26.86	105	27.03	26.35	-64	17,125	-0.37%	大賣/
2019/07/23	34	28.59	14	28.46	28.20	20	16,007	0.12%
2019/07/22	7	28.72	26	28.90	29.00	-19	14,988	-0.13%
2019/07/19	36	29.84	26	29.56	29.25	10	14,758	0.07%
2019/07/18	7	28.99	2	29.00	29.05	5	14,620	0.03%
2019/07/17	57	28.84	15	28.56	28.70	42	14,531	0.29%
2019/07/16	11	28.38	68	28.28	28.60	-57	14,662	-0.39%
2019/07/15	17	27.89	7	27.77	28.20	10	14,314	0.07%
2019/07/12	1	27.05	169	26.89	27.10	-168	14,129	-1.19%	大賣/鉅額交易
2019/07/11	2	25.93	0	0.00	25.95	2	14,174	0.01%
2019/07/10	6	26.33	0	0.00	26.30	6	14,850	0.04%
2019/07/09	0	0.00	4	26.20	26.20	-4	15,220	-0.03%
2019/07/08	4	26.45	0	0.00	26.40	4	16,078	0.02%
2019/07/05	10	26.70	0	0.00	26.70	10	16,403	0.06%
2019/07/04	50	26.80	4	26.83	26.90	46	16,726	0.28%
2019/07/03	0	0.00	6	26.82	26.65	-6	16,980	-0.04%
2019/07/02	3	26.65	59	26.71	26.65	-56	17,478	-0.32%
2019/07/01	16	26.63	28	26.59	26.60	-12	18,100	-0.07%
2019/06/28	38	26.19	7	26.08	26.05	31	18,963	0.16%
2019/06/27	10	25.72	17	25.91	26.00	-7	20,197	-0.03%
2019/06/26	12	25.36	3	25.40	25.35	9	20,600	0.04%
2019/06/24	2	25.70	12	25.80	25.80	-10	20,854	-0.05%
2019/06/21	20	25.94	24	25.99	25.95	-4	20,896	-0.02%
2019/06/20	4	25.35	2	25.40	25.35	2	20,493	0.01%
2019/06/19	6	25.30	20	25.25	25.25	-14	20,503	-0.07%
2019/06/18	6	24.93	1	24.90	24.85	5	20,559	0.02%
2019/06/17	0	0.00	1	25.10	24.95	-1	20,649	0.00%
2019/06/14	88	25.60	17	25.06	25.00	71	20,766	0.34%
2019/06/13	5	25.30	5	25.35	25.35	0	20,360	0.00%
2019/06/12	6	25.02	64	25.14	25.20	-58	20,296	-0.29%
2019/06/11	16	24.78	14	24.94	24.90	2	20,305	0.01%
2019/06/10	1	24.30	6	24.20	24.35	-5	20,085	-0.02%
2019/06/05	8	23.90	24	23.71	23.45	-16	20,117	-0.08%
2019/06/04	1	23.50	15	23.39	23.50	-14	20,139	-0.07%
2019/06/03	2	23.25	12	23.23	23.35	-10	20,228	-0.05%
2019/05/31	1	23.10	1	22.90	23.15	0	20,259	0.00%
2019/05/30	6	22.40	21	22.76	22.80	-15	20,363	-0.07%
2019/05/29	12	22.28	0	0.00	22.05	12	20,338	0.06%
2019/05/28	5	22.91	1	22.90	22.60	4	20,280	0.02%
2019/05/27	6	22.93	5	23.15	23.15	1	20,272	0.00%
2019/05/24	1	23.35	0	0.00	23.00	1	20,291	0.00%
2019/05/23	6	23.57	6	23.68	23.70	0	20,268	0.00%
2019/05/22	1	23.40	5	23.82	23.55	-4	20,365	-0.02%
2019/05/21	2	23.20	11	23.25	23.20	-9	20,493	-0.04%
2019/05/20	3	24.15	3	23.50	23.50	0	21,209	0.00%
2019/05/17	9	24.20	15	23.86	23.75	-6	21,337	-0.03%
2019/05/16	3	24.65	2	23.78	23.65	1	21,310	0.00%
2019/05/15	0	0.00	1	23.90	23.95	-1	21,224	0.00%
2019/05/14	10	23.03	3	23.50	23.50	7	21,291	0.03%
2019/05/13	3	23.43	16	23.43	23.10	-13	21,387	-0.06%
2019/05/10	60	24.08	3	24.25	24.00	57	21,375	0.27%
2019/05/09	8	24.69	4	24.76	24.35	4	21,316	0.02%
2019/05/08	10	24.70	8	24.45	25.00	2	21,224	0.01%
2019/05/07	5	25.10	6	24.81	24.80	-1	21,241	0.00%
2019/05/06	24	24.73	2	24.73	24.50	22	21,236	0.10%
2019/05/03	0	0.00	1	25.80	25.75	-1	20,972	0.00%
2019/05/02	2	25.70	4	25.71	25.70	-2	20,975	-0.01%
2019/04/30	7	25.39	7.5	25.42	25.55	-0.5	20,948	0.00%
2019/04/29	16	25.49	13	25.47	25.90	3	20,870	0.01%
2019/04/26	2	25.80	2	25.75	25.70	0	20,598	0.00%
2019/04/25	20	26.14	7	26.11	26.10	13	20,614	0.06%
2019/04/24	113	26.01	87	25.93	25.85	26	20,653	0.13%	大買/
2019/04/23	26	27.68	18	27.84	27.55	8	19,663	0.04%
2019/04/22	6	27.89	69	28.02	28.10	-63	19,327	-0.33%
2019/04/19	14	27.49	48	27.44	27.35	-34	18,894	-0.18%
2019/04/18	16	27.50	18.3	27.12	27.00	-2.3	18,667	-0.01%
2019/04/17	37	27.74	115	27.49	27.50	-78	18,384	-0.42%	大賣/
2019/04/16	32	28.33	26	28.29	28.05	6	17,818	0.03%
2019/04/15	33	27.42	20	27.32	27.35	13	17,098	0.08%
2019/04/12	48	27.70	57	27.76	27.55	-9	16,723	-0.05%
2019/04/11	42	27.02	7	26.78	26.80	35	15,825	0.22%
2019/04/10	38	26.74	29	26.73	26.90	9	15,437	0.06%
2019/04/09	100	26.61	0	0.00	26.45	100	15,118	0.66%
2019/04/08	38.2	27.25	47	27.27	27.05	-8.8	14,820	-0.06%
2019/04/03	144	26.58	20	26.73	26.60	124	14,225	0.87%	大買/鉅額交易
2019/04/02	52	26.07	39	26.07	26.40	13	13,501	0.10%
2019/04/01	39	25.27	132	25.38	25.30	-93	12,231	-0.76%	大賣/
2019/03/29	34	23.37	95	23.55	23.70	-61	10,574	-0.58%
2019/03/28	9	22.47	9	22.57	22.70	0	10,037	0.00%
2019/03/27	5.3	22.18	20	22.40	22.70	-14.7	10,028	-0.15%
2019/03/26	2	21.90	9	21.91	21.70	-7	10,195	-0.07%
2019/03/25	4	21.93	0	0.00	22.00	4	10,179	0.04%
2019/03/22	28	22.51	0	0.00	22.35	28	10,200	0.27%
2019/03/21	24	22.60	125	22.61	22.60	-101	10,207	-0.99%	大賣/鉅額交易
2019/03/20	26	22.54	1	22.45	22.35	25	10,283	0.24%
2019/03/19	13	22.65	1	22.40	22.35	12	10,382	0.12%
2019/03/18	4	21.88	6	22.14	22.15	-2	10,457	-0.02%
2019/03/15	0	22.00	25	21.70	21.80	-25	10,411	-0.24%
2019/03/14	107	21.79	2	21.85	21.50	105	10,552	1.00%	大買/鉅額交易
2019/03/13	1	22.30	0	0.00	22.20	1	10,743	0.01%
2019/03/12	6	22.47	6	22.44	22.40	0	10,932	0.00%
2019/03/11	0	0.00	6	22.07	22.10	-6	11,167	-0.05%
2019/03/08	36	21.66	1	21.85	21.65	35	11,761	0.30%
2019/03/07	80	22.33	0	0.00	22.20	80	11,895	0.67%
2019/03/05	0	0.00	1	23.15	22.80	-1	12,248	-0.01%
2019/03/04	2.2	22.70	0	0.00	22.95	2.2	12,222	0.02%
2019/02/26	1	22.90	10	22.90	23.05	-9	12,267	-0.07%
2019/02/22	10	23.07	10	23.05	23.00	0	12,358	0.00%
2019/02/21	2	22.65	18	22.84	23.20	-16	12,366	-0.13%
2019/02/20	5	22.82	13	22.88	22.95	-8	12,650	-0.06%
2019/02/19	6	22.83	166	22.72	23.05	-160	12,561	-1.27%	大賣/鉅額交易
2019/02/18	4	21.61	73	21.68	21.90	-69	11,968	-0.58%
2019/02/15	9	21.51	1	21.55	21.55	8	12,015	0.07%
2019/02/14	57	22.09	0	0.00	21.50	57	12,021	0.47%
2019/02/13	0	0.00	62	21.65	21.70	-62	11,962	-0.52%
2019/02/12	0	0.00	15	21.42	21.60	-15	12,446	-0.12%
2019/02/11	0	0.00	51	21.10	21.20	-51	12,566	-0.41%
2019/01/30	0	0.00	2	20.70	20.60	-2	12,660	-0.02%
2019/01/29	1	20.60	0	0.00	20.80	1	13,024	0.01%
2019/01/28	12	21.00	17	20.91	20.85	-5	13,415	-0.04%
2019/01/25	0	0.00	10	20.70	20.70	-10	13,626	-0.07%
2019/01/24	0	0.00	5	20.50	20.50	-5	13,733	-0.04%
2019/01/23	0	0.00	1	20.40	20.50	-1	13,935	-0.01%
2019/01/21	0	0.00	3	20.80	20.70	-3	14,161	-0.02%
2019/01/18	11	20.48	1	20.55	20.60	10	14,266	0.07%
2019/01/17	10	20.73	9	20.57	20.30	1	14,486	0.01%
2019/01/16	5	20.26	5.1	20.38	20.60	-0.1	14,495	0.00%
2019/01/15	6.1	20.22	17	20.06	20.20	-10.9	14,360	-0.08%
2019/01/14	11	19.65	0	0.00	19.60	11	14,438	0.08%
2019/01/11	0	0.00	6	19.94	19.90	-6	14,692	-0.04%
2019/01/10	0	0.00	12	19.97	20.05	-12	15,020	-0.08%
2019/01/09	2	19.93	6	19.92	19.90	-4	15,386	-0.03%
2019/01/08	4	20.00	16	20.07	20.05	-12	15,487	-0.08%
2019/01/07	0.3	19.95	20	19.89	19.90	-19.8	15,621	-0.13%
2019/01/04	5	19.08	3	19.15	19.20	2	15,783	0.01%
2019/01/03	3	20.23	0	0.00	19.80	3	15,907	0.02%
2019/01/02	9	19.97	6	19.88	19.85	3	16,019	0.02%
2018/12/28	6	19.99	10	19.88	19.80	-4	16,284	-0.02%
2018/12/26	5	20.32	5	19.92	19.90	0	16,926	0.00%
2018/12/25	3	20.05	6	20.13	20.15	-3	17,065	-0.02%
2018/12/24	0	0.00	5.1	20.55	20.55	-5.1	17,093	-0.03%
2018/12/22	33	20.60	0	0.00	20.60	33	17,189	0.19%
2018/12/21	19	20.39	1	20.65	20.95	18	17,410	0.10%
2018/12/20	12	20.70	4	20.70	20.60	8	17,722	0.05%
2018/12/19	19	21.51	17	21.62	21.30	2	17,714	0.01%
2018/12/18	6	20.83	39	20.95	21.05	-33	17,683	-0.19%
2018/12/17	1	21.05	10	21.28	21.05	-9	17,765	-0.05%
2018/12/14	4	21.49	42	21.55	21.50	-38	17,781	-0.21%
2018/12/13	15.1	22.00	16	21.94	21.95	-0.9	17,820	0.00%
2018/12/12	0	0.00	12	21.49	21.60	-12	17,689	-0.07%
2018/12/11	3	21.43	16	21.43	21.10	-13	17,662	-0.07%
2018/12/10	49	20.73	0	0.00	20.65	49	17,651	0.28%
2018/12/07	8	21.13	19	21.26	21.20	-11	17,651	-0.06%
2018/12/06	77	20.64	3	20.92	20.35	74	17,640	0.42%
2018/12/05	17	21.77	41	21.67	21.80	-24	17,458	-0.14%
2018/12/04	22.2	22.31	23	22.37	22.40	-0.8	17,852	0.00%
2018/12/03	21	21.55	133	21.44	22.30	-112	17,951	-0.62%	大賣/鉅額交易
2018/11/30	11	20.48	1	20.30	20.40	10	17,427	0.06%
2018/11/29	43	20.77	0	0.00	20.00	43	17,294	0.25%
2018/11/28	1	20.00	18	20.18	20.35	-17	17,213	-0.10%
2018/11/27	1	19.50	18	19.41	19.85	-17	17,126	-0.10%
2018/11/26	8	19.20	0	0.00	19.20	8	17,119	0.05%
2018/11/23	26	19.06	17	19.06	19.05	9	17,118	0.05%
2018/11/22	28	19.98	10	19.70	19.45	18	17,050	0.11%
2018/11/21	1	19.55	0	0.00	19.55	1	16,899	0.01%
2018/11/19	0	0.00	22	20.35	20.10	-22	17,034	-0.13%
2018/11/16	13	19.62	38	19.78	19.20	-25	16,955	-0.15%
2018/11/15	14	19.45	11	19.44	19.55	3	16,886	0.02%
2018/11/14	3	19.05	21	18.99	19.10	-18	16,986	-0.11%
2018/11/13	0	0.00	1	18.55	18.70	-1	17,107	-0.01%
2018/11/12	0	0.00	16	18.45	18.60	-16	17,024	-0.09%
2018/11/09	44	18.14	30	18.46	18.30	14	16,951	0.08%
2018/11/08	17	19.21	19	19.30	19.00	-2	16,502	-0.01%
2018/11/07	36	19.00	15	18.87	18.85	21	16,287	0.13%
2018/11/06	131.3	19.39	4	19.33	18.75	127.3	16,284	0.78%	大買/鉅額交易
2018/11/05	28	20.27	15	19.96	19.90	13	15,950	0.08%
2018/11/02	11	21.06	40	21.07	21.30	-29	15,614	-0.19%
2018/11/01	2	19.65	67	20.30	20.30	-65	15,470	-0.42%
2018/10/31	2	19.63	15	19.88	19.80	-13	15,696	-0.08%
2018/10/30	3	19.12	1	19.30	19.15	2	15,858	0.01%
2018/10/29	3	18.95	3	18.95	18.95	0	16,107	0.00%
2018/10/26	5	18.33	3	18.63	18.35	2	16,437	0.01%
2018/10/25	61	18.60	12	18.51	18.25	49	16,927	0.29%
2018/10/24	9.9	19.81	16	19.86	19.75	-6.1	16,924	-0.04%
2018/10/23	14	20.34	1	20.15	20.10	13	16,963	0.08%
2018/10/22	10	20.56	11	20.75	20.80	-1	17,118	-0.01%
2018/10/19	7	20.21	2	20.45	20.45	5	17,055	0.03%
2018/10/18	10	20.82	9	20.79	20.95	1	17,019	0.01%
2018/10/17	56	20.99	39	20.40	20.35	17	16,837	0.10%
2018/10/16	13	21.02	10	21.20	21.20	3	16,856	0.02%
2018/10/15	8	20.36	6	20.68	20.75	2	16,972	0.01%
2018/10/12	7	19.59	0	0.00	20.10	7	16,971	0.04%
2018/10/11	26	19.48	24	19.51	19.35	2	17,020	0.01%
2018/10/09	8	21.56	2	22.00	21.50	6	17,107	0.04%
2018/10/08	6	21.57	8	21.69	21.65	-2	17,213	-0.01%
2018/10/05	46	21.54	13	21.72	21.40	33	17,064	0.19%
2018/10/04	29	23.57	4	23.56	23.45	25	16,604	0.15%
2018/10/03	20	24.26	0	0.00	23.70	20	16,650	0.12%
2018/10/02	12	24.31	1	24.45	24.50	11	16,732	0.07%
2018/10/01	19	24.29	6	24.41	24.40	13	16,847	0.08%
2018/09/28	2	24.10	12	24.33	24.10	-10	16,892	-0.06%
2018/09/27	24	25.00	17	24.87	24.65	7	16,787	0.04%
2018/09/26	7	24.65	3	24.62	24.55	4	16,534	0.02%
2018/09/25	56	24.86	8	24.95	24.70	48	16,640	0.29%
2018/09/21	13	23.60	1	24.15	24.10	12	16,420	0.07%
2018/09/20	1	23.25	0	0.00	23.25	1	16,399	0.01%
2018/09/19	5	24.40	7	23.66	23.65	-2	16,559	-0.01%
2018/09/18	5	24.05	2	24.55	23.95	3	16,537	0.02%
2018/09/17	14	24.45	9	24.77	24.80	5	16,679	0.03%
2018/09/14	11	24.55	28	24.27	24.60	-17	16,705	-0.10%
2018/09/13	11	23.50	11	23.55	23.55	0	16,891	0.00%
2018/09/12	2	23.20	4	23.51	23.10	-2	17,158	-0.01%
2018/09/11	9	23.63	33	23.87	23.85	-24	17,449	-0.14%
2018/09/10	54	24.00	18	23.66	23.30	36	18,032	0.20%
2018/09/07	17	26.76	19	26.52	25.85	-2	19,104	-0.01%
2018/09/06	9.2	28.09	10	28.04	28.00	-0.8	21,158	0.00%
2018/09/04	18	27.83	40	27.85	27.90	-22	22,719	-0.10%
2018/09/03	14	28.58	0	0.00	28.55	14	22,715	0.06%
2018/08/31	5	29.20	11	29.37	29.40	-6	22,722	-0.03%
2018/08/30	7	29.12	3	29.10	29.10	4	22,854	0.02%
2018/08/29	6	29.19	10	29.05	29.10	-4	22,947	-0.02%
2018/08/28	32	29.29	8	29.15	28.90	24	23,098	0.10%
2018/08/27	62	29.03	26	29.19	29.25	36	23,249	0.15%
2018/08/24	10	28.60	7	28.81	28.80	3	23,183	0.01%
2018/08/23	26	28.42	36	28.79	28.95	-10	23,073	-0.04%
2018/08/22	12	27.70	10	27.62	27.60	2	22,828	0.01%
2018/08/21	14	27.05	6	27.23	27.20	8	22,932	0.03%
2018/08/20	16	27.60	16	27.80	27.40	0	23,086	0.00%
2018/08/17	1	29.15	0	0.00	29.00	1	22,995	0.00%
2018/08/16	0	0.00	1	29.15	29.05	-1	23,348	0.00%
2018/08/15	6	29.58	1	29.35	29.35	5	23,421	0.02%
2018/08/14	0	0.00	1	30.00	30.50	-1	23,514	0.00%
2018/08/13	31	30.05	21	29.90	29.85	10	23,716	0.04%
2018/08/09	1	31.45	8	31.56	31.50	-7	23,939	-0.03%
2018/08/08	4	32.00	8	31.94	31.90	-4	24,118	-0.02%
2018/08/07	9	32.49	2	31.95	32.00	7	24,418	0.03%
2018/08/06	3.2	32.52	11	32.95	33.00	-7.8	24,297	-0.03%
2018/08/03	8	32.00	7	32.14	32.00	1	24,510	0.00%
2018/08/02	11	32.02	3	32.00	32.20	8	24,651	0.03%
2018/08/01	12	31.69	106	31.87	32.20	-94	25,327	-0.37%	大賣/
2018/07/31	5	30.60	5	30.40	30.40	0	25,290	0.00%
2018/07/30	14	30.81	8	30.43	30.40	6	25,140	0.02%
2018/07/27	9	30.57	20	30.85	30.90	-11	25,161	-0.04%
2018/07/26	6	30.02	25	30.19	30.25	-19	25,300	-0.08%
2018/07/25	5	29.75	10	29.63	30.00	-5	25,565	-0.02%
2018/07/24	14	29.35	12	29.33	29.35	2	25,400	0.01%
2018/07/23	28	29.09	2	29.20	29.05	26	25,313	0.10%
2018/07/20	81	30.27	7	30.29	30.25	74	25,076	0.30%
2018/07/19	2	30.05	3	29.98	29.95	-1	24,901	0.00%
2018/07/18	16	29.86	3	30.00	30.10	13	24,931	0.05%
2018/07/17	3	29.25	19	29.59	29.10	-16	24,825	-0.06%
2018/07/16	52	30.50	5	30.31	30.00	47	24,839	0.19%
2018/07/13	15	31.22	5	31.00	31.00	10	24,691	0.04%
2018/07/11	3	30.95	5	30.71	30.75	-2	24,952	-0.01%
2018/07/10	10	30.52	2	30.60	30.35	8	25,171	0.03%
2018/07/09	8	31.18	18	31.06	31.15	-10	26,232	-0.04%
2018/07/06	0	0.00	5	30.82	30.80	-5	26,899	-0.02%
2018/07/05	9	30.89	8	31.36	30.65	1	26,945	0.00%
2018/07/04	2	31.83	0	0.00	31.95	2	26,993	0.01%
2018/07/03	17	32.77	3	32.50	32.50	14	27,117	0.05%
2018/07/02	5	32.55	3	32.55	32.55	2	26,962	0.01%
2018/06/29	1	32.25	3	32.20	32.35	-2	27,093	-0.01%
2018/06/28	1	32.00	8	31.85	31.65	-7	27,009	-0.03%
2018/06/27	18	32.75	4	32.30	32.30	14	26,950	0.05%
2018/06/26	19	32.38	15	32.53	32.55	4	26,929	0.01%
2018/06/25	9	33.14	14	33.23	33.00	-5	26,886	-0.02%
2018/06/22	59	33.77	32	33.40	33.15	27	26,980	0.10%
2018/06/21	9	35.14	9	35.18	34.60	0	26,896	0.00%
2018/06/20	20	34.94	5	34.82	35.60	15	26,861	0.06%
2018/06/19	45	35.37	5	37.10	34.90	40	26,765	0.15%
2018/06/15	51	38.38	16	37.93	37.70	35	26,255	0.13%
2018/06/14	80	37.42	178	38.25	38.90	-98	24,915	-0.39%	大賣/
2018/06/13	18	34.74	47	35.03	35.40	-29	22,937	-0.13%
2018/06/12	4	34.01	4	34.00	33.80	0	22,031	0.00%
2018/06/11	8	32.91	1	32.70	32.75	7	21,673	0.03%
2018/06/08	20	33.40	2	34.03	33.40	18	21,921	0.08%
2018/06/07	17	33.91	0	0.00	33.65	17	22,377	0.08%
2018/06/06	2	34.50	3	34.40	34.55	-1	22,251	0.00%
2018/06/05	11	34.70	6	34.48	34.15	5	22,400	0.02%
2018/06/04	5.1	34.90	3	34.70	34.90	2.1	22,455	0.01%
2018/06/01	0	0.00	1	34.15	33.70	-1	22,512	0.00%
2018/05/31	4	33.64	23	34.18	33.60	-19	22,802	-0.08%
2018/05/30	26	33.63	2	34.00	33.55	24	23,288	0.10%
2018/05/29	13	35.06	1	34.80	34.50	12	23,391	0.05%
2018/05/28	17	35.07	2	35.05	34.95	15	23,570	0.06%
2018/05/25	7	34.25	0	0.00	34.20	7	23,415	0.03%
2018/05/24	9	33.99	17	34.25	34.45	-8	23,628	-0.03%
2018/05/23	10	33.43	6	33.19	33.15	4	23,605	0.02%
2018/05/22	8	33.71	18	33.78	33.40	-10	23,453	-0.04%
2018/05/21	0	0.00	3	33.63	33.80	-3	23,377	-0.01%
2018/05/18	6	33.26	9	33.08	32.70	-3	23,167	-0.01%
2018/05/17	4	33.29	6	33.20	33.30	-2	23,090	-0.01%
2018/05/16	11	33.22	23	33.28	33.10	-12	23,046	-0.05%
2018/05/15	4	34.09	17	34.52	33.80	-13	22,957	-0.06%
2018/05/14	5	34.26	4.1	34.45	34.15	0.9	23,036	0.00%
2018/05/11	7	34.40	14	34.56	34.10	-7	23,132	-0.03%
2018/05/10	12.1	33.94	21	33.86	33.80	-8.9	22,666	-0.04%
2018/05/09	17	33.63	17	33.76	33.20	0	22,350	0.00%
2018/05/08	1	33.05	22	32.72	32.80	-21	21,464	-0.10%
2018/05/07	1	30.75	0	0.00	30.95	1	21,176	0.00%
2018/05/04	8	31.14	0	0.00	30.95	8	21,506	0.04%
2018/05/03	2	31.68	23	31.93	31.75	-21	22,074	-0.10%
2018/05/02	7	30.69	11	31.31	31.35	-4	21,805	-0.02%
2018/04/27	3	29.30	3	29.30	29.30	0	21,559	0.00%
2018/04/26	4	29.35	3	30.00	29.00	1	21,626	0.00%
2018/04/25	1	29.65	1	30.00	30.10	0	21,588	0.00%
2018/04/24	25	30.08	61	30.05	30.00	-36	21,592	-0.17%
2018/04/23	2	31.00	3.6	31.83	31.00	-1.6	21,465	-0.01%
2018/04/20	33	32.15	24	32.18	32.10	9	21,387	0.04%
2018/04/19	20	31.77	5	31.66	31.70	15	21,201	0.07%
2018/04/18	68	31.72	9	31.91	31.70	59	21,291	0.28%
2018/04/17	16	31.96	4	31.95	31.45	12	21,209	0.06%
2018/04/16	11	32.82	8	32.79	32.65	3	21,189	0.01%
2018/04/13	28	33.04	84.1	33.22	33.05	-56.1	21,166	-0.26%
2018/04/12	12	29.54	29	30.97	31.35	-17	20,249	-0.08%
2018/04/11	0	0.00	1	29.50	28.50	-1	19,771	-0.01%
2018/04/10	0	0.00	3	29.53	29.40	-3	19,800	-0.02%
2018/04/09	6	29.08	2	29.55	29.00	4	19,934	0.02%
2018/04/03	6	30.15	3	30.05	30.20	3	19,923	0.02%
2018/04/02	26	30.48	8	30.49	30.45	18	20,214	0.09%
2018/03/31	6	29.95	10	29.79	30.05	-4	20,072	-0.02%
2018/03/30	11	30.04	9	29.65	29.50	2	20,210	0.01%
2018/03/29	5	30.23	5	30.00	30.00	0	20,387	0.00%
2018/03/28	6	29.98	3	30.10	29.90	3	20,561	0.01%
2018/03/27	17	31.16	15	31.01	30.95	2	20,417	0.01%
2018/03/26	9.1	30.34	17	30.12	30.65	-7.9	20,355	-0.04%
2018/03/23	22.1	30.94	13	30.68	30.50	9.1	20,233	0.05%
2018/03/22	15	31.84	17	31.92	32.00	-2	19,980	-0.01%
2018/03/21	19	31.47	13	31.59	31.55	6	19,663	0.03%
2018/03/20	12	30.67	11	30.65	30.60	1	19,418	0.01%
2018/03/19	23	31.39	12	31.43	31.10	11	19,183	0.06%
2018/03/16	38	32.63	26	32.31	32.15	12	18,762	0.06%
2018/03/15	66	32.65	8	32.69	32.60	58	18,777	0.31%
2018/03/14	15	33.22	70	33.38	33.20	-55	18,836	-0.29%
2018/03/13	20	33.24	23	33.01	32.95	-3	18,651	-0.02%
2018/03/12	3	32.30	6	32.40	32.25	-3	18,307	-0.02%
2018/03/09	37	32.38	33	31.98	31.90	4	18,457	0.02%
2018/03/08	3	32.13	0	0.00	32.25	3	18,686	0.02%
2018/03/07	7	32.72	0.5	31.95	31.85	6.5	18,602	0.03%
2018/03/06	36	32.80	4	33.16	32.80	32	18,614	0.17%
2018/03/05	38	33.23	0	0.00	33.10	38	18,739	0.20%
2018/03/02	4	33.65	8	34.49	34.70	-4	18,481	-0.02%
2018/03/01	10	34.30	5	34.01	33.85	5	18,503	0.03%
2018/02/27	51	34.60	34	34.13	34.00	17	18,561	0.09%
2018/02/26	19	35.26	5	35.30	34.80	14	19,253	0.07%
2018/02/23	3	35.75	32	35.48	35.85	-29	19,068	-0.15%
2018/02/22	8	33.30	11	33.20	33.30	-3	19,016	-0.02%
2018/02/21	11	34.23	2	34.10	33.80	9	19,254	0.05%
2018/02/12	4	33.69	4	33.24	33.05	0	19,375	0.00%
2018/02/09	1	31.95	1	33.05	33.35	0	19,537	0.00%
2018/02/08	8	34.57	58	34.30	34.30	-50	19,637	-0.25%
2018/02/07	2	35.60	3.5	35.33	34.95	-1.5	19,961	-0.01%
2018/02/06	42	35.54	29	34.36	34.65	13	20,642	0.06%
2018/02/05	8	36.68	15	36.40	37.20	-7	20,457	-0.03%
2018/02/02	8	36.16	1	36.40	35.85	7	20,599	0.03%
2018/02/01	11	35.71	6	35.83	35.65	5	21,815	0.02%
2018/01/31	1	36.10	0	0.00	36.20	1	22,319	0.00%
2018/01/30	4	36.75	4.3	36.95	37.15	-0.3	22,530	0.00%
2018/01/29	20	35.88	18	36.30	36.45	2	23,005	0.01%
2018/01/26	25	35.56	21	35.61	34.90	4	23,509	0.02%
2018/01/25	15	38.48	3	38.30	38.00	12	22,966	0.05%
2018/01/24	3	38.10	1	38.25	38.25	2	23,424	0.01%
2018/01/23	1	38.50	2	38.93	38.50	-1	23,505	0.00%
2018/01/22	4	38.79	3	38.30	39.15	1	23,584	0.00%
2018/01/19	26	38.60	3	38.55	38.75	23	23,547	0.10%
2018/01/18	16	38.60	3	38.30	38.30	13	23,471	0.06%
2018/01/17	1	38.85	1	38.90	38.70	0	23,421	0.00%
2018/01/16	1	39.20	0	0.00	39.20	1	23,463	0.00%
2018/01/15	4	38.70	4	39.69	38.90	0	23,448	0.00%
2018/01/12	3	39.60	6	39.43	39.60	-3	23,531	-0.01%
2018/01/11	6	38.08	1	38.60	38.20	5	23,511	0.02%
2018/01/10	7	38.23	25	38.24	38.00	-18	23,773	-0.08%
2018/01/09	56	39.65	6	39.80	39.65	50	23,536	0.21%
2018/01/08	8	41.94	20	42.05	41.80	-12	23,289	-0.05%
2018/01/05	12	40.70	37	41.31	40.80	-25	22,986	-0.11%
2018/01/04	31	40.00	12	39.92	40.00	19	22,763	0.08%
2018/01/03	16	39.94	13	39.12	39.00	3	22,867	0.01%
2018/01/02	5	39.23	9	39.63	40.00	-4	22,745	-0.02%