華通 (2313)-康和-板橋券商分點個股進出

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
62.9
漲跌
▼0.5
漲幅
-0.79%
成交量
4,661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:13:35(已收盤)

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

華通 (2313)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/11/25	0	0.00	4	63.43	63.40	-4	18,151	-0.02%
2024/11/22	1	62.80	4	63.03	63.00	-3	18,296	-0.02%
2024/11/21	0	0.00	3	62.20	61.50	-3	18,395	-0.02%
2024/11/20	3	61.50	2	62.10	61.20	1	18,367	0.01%
2024/11/18	1	61.80	2	61.91	61.90	-1	18,591	-0.01%
2024/11/15	2	62.40	0	0.00	62.90	2	18,734	0.01%
2024/11/14	1.1	62.09	1	62.50	62.10	0.1	19,172	0.00%
2024/11/13	0	0.00	1	63.20	62.80	-1	19,151	-0.01%
2024/11/12	5	63.16	2	62.95	62.70	3	19,217	0.02%
2024/11/11	1	65.00	2	64.50	64.70	-1	19,225	-0.01%
2024/11/08	13	65.98	3.7	66.09	65.10	9.3	19,144	0.05%
2024/11/07	5.7	66.74	8	66.68	67.80	-2.3	19,007	-0.01%
2024/11/06	0	0.00	1	63.00	62.90	-1	18,613	-0.01%
2024/11/04	1.1	62.13	0	0.00	62.00	1.1	19,341	0.01%
2024/11/01	1	61.70	2	61.90	63.10	-1	19,660	-0.01%
2024/10/30	0.1	62.00	0	0.00	61.90	0.1	19,823	0.00%
2024/10/29	2	62.95	0	0.00	63.20	2	19,922	0.01%
2024/10/25	5	64.60	1	64.60	64.40	4	20,129	0.02%
2024/10/24	3	64.93	3	65.33	64.60	0	20,262	0.00%
2024/10/23	2.1	66.04	2	65.70	66.00	0	20,214	0.00%
2024/10/22	3	66.90	4	66.62	66.50	-1	20,141	0.00%
2024/10/21	5	64.04	8	65.03	65.40	-3	19,909	-0.02%
2024/10/18	5	63.39	0	0.00	62.10	5	19,777	0.03%
2024/10/17	1	64.30	6	64.07	64.50	-5	19,939	-0.03%
2024/10/16	6	63.50	21	63.35	63.00	-15	20,076	-0.07%
2024/10/15	4	64.20	3.1	64.17	64.20	0.9	20,076	0.00%
2024/10/14	2	63.25	4	63.45	63.40	-2	20,148	-0.01%
2024/10/11	11	62.74	2	62.50	62.20	9	20,526	0.04%
2024/10/09	27.1	62.97	6	63.60	62.50	21.1	21,476	0.10%
2024/10/08	4	63.76	6	63.83	64.30	-2	21,618	-0.01%
2024/10/07	7.1	65.71	2	65.45	65.40	5.1	22,214	0.02%
2024/10/04	2.2	66.67	4	67.03	67.10	-1.8	23,261	-0.01%
2024/10/01	2	68.40	0	0.00	68.40	2	23,514	0.01%
2024/09/30	3.3	68.62	0	0.00	68.30	3.3	24,195	0.01%
2024/09/27	4.2	70.71	2	70.10	70.10	2.2	24,335	0.01%
2024/09/26	0.3	70.67	0	0.00	70.50	0.3	24,705	0.00%
2024/09/25	2	71.10	5	70.94	70.80	-3	25,537	-0.01%
2024/09/24	2	70.50	1	70.20	70.20	1	25,943	0.00%
2024/09/23	2	71.40	4	71.08	70.70	-2	26,537	-0.01%
2024/09/20	6	71.27	8	71.90	70.60	-2	26,643	-0.01%
2024/09/19	3	70.70	1	70.90	71.00	2	26,652	0.01%
2024/09/18	12	70.48	5.2	70.30	70.30	6.8	26,822	0.03%
2024/09/16	5.1	72.17	6	73.23	73.20	-0.9	26,801	0.00%
2024/09/13	8	72.71	2	72.60	72.40	6	27,406	0.02%
2024/09/12	4	71.65	3	71.77	72.60	1	27,810	0.00%
2024/09/11	9	70.34	7	70.54	70.60	2	27,682	0.01%
2024/09/10	13.1	71.31	9	69.64	70.00	4.1	27,725	0.01%
2024/09/09	33	72.09	0	0.00	73.00	33	27,419	0.12%
2024/09/06	2.1	73.86	1	72.50	72.80	1.1	27,387	0.00%
2024/09/05	8	73.80	0	0.00	73.10	8	27,402	0.03%
2024/09/04	6.1	74.48	6	73.35	73.10	0.1	27,291	0.00%
2024/09/03	10	78.95	12	79.82	77.70	-2	27,743	-0.01%
2024/09/02	186.2	80.97	164	79.85	78.60	22.2	27,461	0.08%	大買/大賣/
2024/08/30	19	83.55	32.1	83.27	82.00	-13.1	27,057	-0.05%
2024/08/29	12	80.83	21.3	81.22	82.70	-9.3	26,181	-0.04%
2024/08/28	9.5	79.08	17	79.01	78.30	-7.5	25,373	-0.03%
2024/08/27	11	75.35	0	0.00	75.60	11	24,684	0.04%
2024/08/26	4	75.52	9.6	75.37	75.00	-5.6	24,884	-0.02%
2024/08/23	2	73.30	12	75.88	76.30	-10	24,807	-0.04%
2024/08/22	0.6	74.60	1.1	74.00	73.90	-0.4	24,822	0.00%
2024/08/21	5	74.50	0	74.10	73.70	5	25,007	0.02%
2024/08/20	3	75.30	2	75.95	75.20	1	25,164	0.00%
2024/08/19	0	0.00	2	74.65	74.70	-2	25,492	-0.01%
2024/08/16	9	75.32	27	74.53	75.40	-18	25,623	-0.07%
2024/08/15	0	0.00	3	71.20	70.70	-3	25,831	-0.01%
2024/08/14	0	0.00	3	72.03	71.60	-3	26,105	-0.01%
2024/08/13	3	71.77	2	72.10	72.10	1	26,242	0.00%
2024/08/12	2	70.60	0.2	71.60	70.60	1.8	26,848	0.01%
2024/08/09	27.2	71.91	22	72.36	70.50	5.2	26,983	0.02%
2024/08/08	0	0.00	0.1	69.50	69.00	-0.1	26,803	0.00%
2024/08/07	0.1	66.82	4	68.90	70.00	-3.9	26,945	-0.01%
2024/08/06	17	65.53	13	63.08	65.10	4	27,564	0.01%
2024/08/05	21.1	66.44	41	67.67	66.40	-19.9	27,358	-0.07%
2024/08/02	4	74.98	3	73.90	73.70	1	27,104	0.00%
2024/08/01	8	77.83	6	77.92	78.20	2	27,074	0.01%
2024/07/31	7	78.39	4	78.58	77.70	3	26,934	0.01%
2024/07/30	6	76.75	0	0.00	77.90	6	26,925	0.02%
2024/07/26	5	79.50	0	0.00	80.00	5	26,823	0.02%
2024/07/23	0	0.00	3.2	80.65	80.50	-3.2	26,839	-0.01%
2024/07/22	11	78.91	11.3	78.72	79.00	-0.3	27,030	0.00%
2024/07/19	6.3	81.37	2.1	80.48	80.40	4.3	26,950	0.02%
2024/07/18	13	82.77	2.3	82.84	82.90	10.7	26,873	0.04%
2024/07/17	8.1	84.65	13.5	85.13	86.20	-5.4	26,564	-0.02%
2024/07/16	18.2	86.12	3	85.30	85.30	15.2	26,468	0.06%
2024/07/15	9	85.71	5	85.24	85.70	4	26,492	0.02%
2024/07/12	15	87.70	2	88.00	86.90	13	26,310	0.05%
2024/07/11	51	90.89	20	90.47	90.30	31	25,932	0.12%
2024/07/10	6	86.35	5	86.30	86.00	1	25,159	0.00%
2024/07/09	19	85.72	30.2	86.02	86.10	-11.2	25,000	-0.04%
2024/07/08	14	85.94	15	85.14	86.30	-1	24,491	0.00%
2024/07/05	4	82.15	3.2	82.90	81.90	0.8	23,316	0.00%
2024/07/04	4	81.80	14	81.31	82.30	-10	23,187	-0.04%
2024/07/03	0	0.00	15	79.41	79.50	-15	22,833	-0.07%
2024/07/02	14.1	76.58	24.7	76.71	78.10	-10.7	23,082	-0.05%
2024/07/01	37	77.22	22	77.77	76.30	15	22,645	0.07%
2024/06/28	11	81.14	9.1	81.32	81.40	1.9	21,800	0.01%
2024/06/27	22.1	81.49	10.4	81.58	81.40	11.7	21,449	0.05%
2024/06/26	1	78.50	5.2	79.13	79.40	-4.2	20,945	-0.02%
2024/06/25	6	77.20	2	77.39	77.70	4	20,838	0.02%
2024/06/24	0	0.00	1.1	76.39	78.20	-1.1	20,883	-0.01%
2024/06/21	6	77.70	17.4	78.71	77.60	-11.4	21,016	-0.05%
2024/06/20	5.2	78.11	35.3	77.81	78.40	-30.1	20,824	-0.14%
2024/06/19	6	75.63	18.1	75.66	74.80	-12.1	20,361	-0.06%
2024/06/18	8.2	72.33	7	73.07	73.50	1.1	20,169	0.01%
2024/06/17	12.4	72.05	0	0.00	71.60	12.4	20,402	0.06%
2024/06/14	1	70.90	1	71.70	71.80	0	20,571	0.00%
2024/06/13	4	72.15	2	73.40	72.00	2	20,907	0.01%
2024/06/12	2	72.50	11	72.55	72.60	-9	21,068	-0.04%
2024/06/11	14	70.94	0	0.00	71.00	14	21,131	0.07%
2024/06/07	27.1	72.54	37	73.37	71.30	-10	21,701	-0.05%
2024/06/06	4	71.03	2	71.40	71.00	2	22,357	0.01%
2024/06/05	2	70.45	1	70.40	70.50	1	23,760	0.00%
2024/06/04	3	71.87	2	71.20	71.20	1	24,313	0.00%
2024/06/03	4	71.70	0	0.00	71.90	4	25,181	0.02%
2024/05/31	0.3	73.76	0	0.00	73.20	0.3	25,482	0.00%
2024/05/30	8.5	73.32	0	0.00	72.90	8.5	25,724	0.03%
2024/05/29	5	75.26	1	75.70	75.00	4	26,301	0.02%
2024/05/28	5.4	75.60	3	75.77	74.80	2.4	26,758	0.01%
2024/05/27	1.4	76.81	3	76.80	76.30	-1.6	26,944	-0.01%
2024/05/24	10.6	76.12	3.7	76.92	76.10	6.9	27,412	0.03%
2024/05/23	14.4	79.69	11.4	80.04	78.20	3	27,572	0.01%
2024/05/22	3	79.63	18	79.46	79.60	-15	29,136	-0.05%
2024/05/21	23	79.89	24	79.99	79.80	-1	30,395	0.00%
2024/05/20	4	78.00	30	77.95	77.70	-26	29,956	-0.09%
2024/05/17	2	76.00	2	75.90	76.00	0	29,938	0.00%
2024/05/16	4	74.80	19	75.37	76.30	-15	29,861	-0.05%
2024/05/15	2	71.35	2	71.85	71.10	0	29,332	0.00%
2024/05/14	4	71.13	3	71.43	71.20	1	29,484	0.00%
2024/05/13	28	70.92	0	0.00	71.00	28	29,761	0.09%
2024/05/10	47	73.65	18	72.15	72.50	29	29,802	0.10%
2024/05/09	6	79.53	19	79.58	78.80	-13	28,883	-0.05%
2024/05/08	3	78.17	8	78.38	78.80	-5	28,829	-0.02%
2024/05/07	5	77.72	29	78.62	78.30	-24	28,909	-0.08%
2024/05/06	7	77.51	1	77.90	77.00	6	28,872	0.02%
2024/05/03	4	78.35	22	79.49	78.00	-18	28,843	-0.06%
2024/05/02	8	76.65	2	77.45	77.90	6	28,921	0.02%
2024/04/30	3	78.57	5	78.04	77.20	-2	29,353	-0.01%
2024/04/29	16	77.27	10	77.15	77.80	6	29,672	0.02%
2024/04/26	3	77.13	4	77.58	77.60	-1	29,786	0.00%
2024/04/25	1	74.60	9	75.16	75.00	-8	29,631	-0.03%
2024/04/24	2	74.40	19	74.24	74.30	-17	29,751	-0.06%
2024/04/23	5	72.96	3	75.07	72.90	2	29,834	0.01%
2024/04/22	7	75.41	4	75.45	73.80	3	29,948	0.01%
2024/04/19	18.1	76.70	2	77.00	76.10	16.1	29,858	0.05%
2024/04/18	7	78.23	2	78.45	77.50	5	29,762	0.02%
2024/04/17	5	77.42	3	78.00	78.00	2	29,828	0.01%
2024/04/16	4	77.53	0	0.00	76.60	4	29,938	0.01%
2024/04/15	11	79.58	36	79.71	79.70	-25	29,832	-0.08%
2024/04/12	2	81.75	174	81.29	81.90	-172	29,842	-0.58%	大賣/鉅額交易
2024/04/11	32	80.86	0	0.00	80.20	32	29,737	0.11%
2024/04/10	13.2	82.64	11	82.61	81.80	2.2	29,707	0.01%
2024/04/09	59	82.73	13.1	82.26	81.40	46	29,710	0.15%
2024/04/08	7	83.51	67	83.29	83.50	-60	29,554	-0.20%
2024/04/03	12.1	79.53	4	79.75	79.60	8.1	29,085	0.03%
2024/04/02	2	80.25	2	80.65	80.20	0	29,292	0.00%
2024/04/01	14	80.44	11.1	79.91	79.20	3	29,279	0.01%
2024/03/29	16	80.03	20.1	80.10	80.40	-4.1	29,170	-0.01%
2024/03/28	4	78.18	6	78.22	78.20	-2	29,054	-0.01%
2024/03/27	2.1	77.36	5	78.02	77.70	-2.9	29,268	-0.01%
2024/03/26	14	76.44	6	76.43	75.90	8	29,380	0.03%
2024/03/25	3	79.53	3	80.97	80.00	0	29,320	0.00%
2024/03/22	3	78.87	5	79.64	79.50	-2	29,473	-0.01%
2024/03/21	14	79.70	26	79.47	79.40	-12	29,535	-0.04%
2024/03/20	42	80.20	27	81.04	78.40	15	29,906	0.05%
2024/03/19	68	81.99	51	81.82	81.00	17	31,496	0.05%
2024/03/18	20	81.08	36	80.25	82.10	-16	32,411	-0.05%
2024/03/15	8	77.63	1	78.30	77.70	7	32,922	0.02%
2024/03/14	44	80.37	42	79.07	78.70	2	32,926	0.01%
2024/03/13	154	81.35	131	82.16	81.20	23	32,844	0.07%	大買/大賣/
2024/03/12	130	84.22	54	84.38	82.40	76	32,839	0.23%	大買/
2024/03/11	25	80.70	63.1	80.44	82.00	-38.1	31,964	-0.12%
2024/03/08	119	75.79	42.1	77.67	75.60	76.9	30,884	0.25%	大買/
2024/03/07	154.1	78.18	128	77.71	76.20	26.1	31,035	0.08%	大買/大賣/
2024/03/06	12	77.33	25	77.66	77.60	-13	30,914	-0.04%
2024/03/05	1	76.20	4	77.15	76.40	-3	31,431	-0.01%
2024/03/04	7	77.27	46.1	77.21	77.00	-39.1	32,972	-0.12%
2024/03/01	26	73.93	7	74.31	74.30	19	34,387	0.06%
2024/02/29	15	75.37	16	75.63	76.10	-1	35,913	0.00%
2024/02/27	92	76.01	71	75.84	75.40	21	37,024	0.06%
2024/02/26	87	78.02	99	77.47	77.20	-12	37,017	-0.03%
2024/02/23	228	78.92	134	80.03	78.40	94	37,294	0.25%	大買/大賣/
2024/02/22	159.2	75.00	68.1	77.84	80.10	91.1	37,042	0.25%	大買/
2024/02/21	12.1	71.62	0	0.00	72.90	12.1	36,963	0.03%
2024/02/20	2	72.60	4	72.90	72.70	-2	37,178	-0.01%
2024/02/19	3	71.50	1	72.20	71.00	2	37,102	0.01%
2024/02/16	2	71.60	8	71.91	72.00	-6	37,364	-0.02%
2024/02/15	35	71.91	4	71.55	71.00	31	37,615	0.08%
2024/02/05	2	71.60	38.2	71.54	71.60	-36.2	38,983	-0.09%
2024/02/02	24	71.18	4	71.20	70.20	20	40,232	0.05%
2024/02/01	2	69.80	2	69.35	70.00	0	40,191	0.00%
2024/01/31	4	69.93	1	69.60	69.50	3	40,454	0.01%
2024/01/30	3	70.90	3	71.40	70.50	0	40,550	0.00%
2024/01/26	6	68.95	1	69.00	69.00	5	40,985	0.01%
2024/01/25	16	70.38	27	70.74	69.80	-11	41,188	-0.03%
2024/01/24	39	70.54	37	71.00	70.40	2	40,982	0.00%
2024/01/23	22.1	70.02	34.1	69.66	69.70	-12	40,968	-0.03%
2024/01/22	12	67.83	5.1	67.94	66.90	7	40,683	0.02%
2024/01/19	2	67.50	4	66.90	67.40	-2	40,499	0.00%
2024/01/18	11.1	66.35	3	66.47	65.50	8.1	40,505	0.02%
2024/01/17	6	67.75	2	67.90	68.00	4	40,429	0.01%
2024/01/16	3	67.93	3.1	69.07	69.50	-0.1	40,321	0.00%
2024/01/15	3	67.40	8	67.79	67.90	-5	40,266	-0.01%
2024/01/12	3.1	66.76	2	67.70	66.40	1.1	40,339	0.00%
2024/01/11	13	67.46	3	68.00	67.30	10	40,304	0.02%
2024/01/10	4.1	67.12	2	67.75	68.00	2.1	40,527	0.01%
2024/01/09	25	69.17	13	68.27	67.90	12	41,032	0.03%
2024/01/08	18.1	68.69	15	68.86	69.00	3.1	41,031	0.01%
2024/01/05	3.1	69.14	14	69.51	69.20	-11	41,117	-0.03%
2024/01/04	24	69.23	24	69.74	69.00	0	41,422	0.00%
2024/01/03	0	0.00	1	68.70	69.00	-1	41,492	0.00%
2024/01/02	7	69.84	0	0.00	69.20	7	41,369	0.02%
2023/12/29	5	70.54	5	70.46	70.70	0	41,584	0.00%
2023/12/28	17	71.14	3	71.53	70.80	14	41,629	0.03%
2023/12/26	0	0.00	66	71.93	72.50	-66	42,037	-0.16%
2023/12/25	15	72.40	22	73.46	71.50	-7	42,320	-0.02%
2023/12/22	36	73.49	4	72.85	72.10	32	42,424	0.08%
2023/12/21	5	73.44	10	72.65	73.30	-5	42,481	-0.01%
2023/12/20	12.1	71.41	34	72.33	72.00	-22	42,524	-0.05%
2023/12/19	9	70.51	30	71.07	70.90	-21	42,868	-0.05%
2023/12/18	36	72.45	12.1	72.31	71.60	24	43,549	0.05%
2023/12/15	114	73.95	101	73.50	72.90	13	44,545	0.03%	大買/大賣/
2023/12/14	86	75.30	74.4	75.65	74.50	11.7	46,545	0.03%
2023/12/13	10	73.40	27.1	73.32	74.40	-17.1	46,806	-0.04%
2023/12/12	37	71.32	14.5	71.62	70.90	22.5	47,561	0.05%
2023/12/11	3.1	69.81	11.1	69.42	69.00	-8	47,292	-0.02%
2023/12/08	8	70.05	4	70.15	69.00	4	47,602	0.01%
2023/12/07	9	69.33	15	69.25	69.20	-6	48,515	-0.01%
2023/12/06	10	71.37	3	70.94	71.10	7	48,288	0.01%
2023/12/05	3	71.90	2	71.95	71.90	1	48,248	0.00%
2023/12/04	10.1	73.67	10	73.77	72.90	0	48,965	0.00%
2023/12/01	88	71.88	94.6	72.11	72.10	-6.6	50,497	-0.01%
2023/11/30	29	73.47	29	73.05	73.30	0	49,705	0.00%
2023/11/29	23	73.73	54	74.74	74.80	-31	48,693	-0.06%
2023/11/28	71	72.24	77.1	72.12	74.20	-6.1	46,827	-0.01%
2023/11/27	29.6	69.07	24.1	69.73	69.70	5.5	44,777	0.01%
2023/11/24	35.2	67.71	15	66.89	67.60	20.2	42,790	0.05%
2023/11/22	8.1	64.27	5.1	65.23	64.70	3	40,597	0.01%
2023/11/21	14	65.31	40.1	65.73	64.50	-26.1	39,860	-0.07%
2023/11/20	35	60.64	52.3	61.13	63.00	-17.3	38,050	-0.05%
2023/11/17	4.1	58.75	14.1	58.94	59.00	-10	36,572	-0.03%
2023/11/16	0.1	56.60	1	56.80	57.20	-0.9	36,094	0.00%
2023/11/15	10.1	58.36	20	57.68	57.10	-9.9	35,884	-0.03%
2023/11/14	6	58.27	6.2	58.51	57.70	-0.2	35,570	0.00%
2023/11/13	35	58.72	269.1	59.11	59.10	-234.1	35,109	-0.67%	大賣/鉅額交易
2023/11/10	69.3	58.31	56.1	58.48	57.20	13.2	33,434	0.04%
2023/11/09	4	54.68	2	54.50	54.80	2	31,750	0.01%
2023/11/08	1	55.10	23	55.14	54.90	-22	31,548	-0.07%
2023/11/07	5.1	54.25	4.1	54.48	54.40	1	31,258	0.00%
2023/11/06	3	54.33	2	54.50	53.90	1	31,127	0.00%
2023/11/03	7	54.86	5	54.98	54.40	2	30,839	0.01%
2023/11/02	3	53.53	8	54.23	54.10	-5	30,609	-0.02%
2023/11/01	4	52.73	1	52.70	52.70	3	30,568	0.01%
2023/10/31	5.1	54.84	9	54.69	52.80	-3.9	30,502	-0.01%
2023/10/30	0	0.00	0	53.50	53.50	0	30,046	0.00%
2023/10/26	5	52.60	0	0.00	52.20	5	30,052	0.02%
2023/10/25	4	53.88	9.1	53.89	53.70	-5.1	29,867	-0.02%
2023/10/24	0	0.00	1	53.00	52.90	-1	29,717	0.00%
2023/10/23	4	52.53	2	52.90	52.70	2	29,641	0.01%
2023/10/20	5	51.24	4	51.75	52.10	1	29,565	0.00%
2023/10/19	7.1	52.26	6.3	52.03	52.30	0.8	29,457	0.00%
2023/10/18	39	52.66	13.7	53.30	52.10	25.3	29,411	0.09%
2023/10/17	11	54.55	20	54.54	53.90	-9	29,148	-0.03%
2023/10/16	13	52.85	13	52.94	53.30	0	28,656	0.00%
2023/10/13	27	52.80	5	53.12	53.20	22	28,854	0.08%
2023/10/12	29	53.46	37	53.88	54.20	-8	29,327	-0.03%
2023/10/11	5	53.10	5	52.58	52.20	0	28,844	0.00%
2023/10/06	6	52.35	0.1	52.00	51.80	5.9	28,703	0.02%
2023/10/05	7	53.01	4	53.25	52.60	3	28,592	0.01%
2023/10/04	14	51.67	9	51.66	52.10	5	28,224	0.02%
2023/10/03	32.2	52.46	22	52.64	52.00	10.2	28,024	0.04%
2023/10/02	12.5	53.90	2	54.10	54.30	10.5	27,611	0.04%
2023/09/28	17	53.79	9	53.07	53.00	8	27,410	0.03%
2023/09/27	6.2	53.90	5	53.60	53.80	1.2	27,321	0.00%
2023/09/26	3	55.03	8.1	54.85	54.30	-5.1	26,988	-0.02%
2023/09/25	16.1	55.07	18	54.84	54.70	-1.9	26,553	-0.01%
2023/09/22	17	55.05	9.5	55.19	55.60	7.5	26,212	0.03%
2023/09/21	24.5	55.32	35	55.17	55.50	-10.5	25,657	-0.04%
2023/09/20	33.8	57.61	38.5	57.24	56.60	-4.8	24,776	-0.02%
2023/09/19	70	59.09	34.6	58.61	56.90	35.4	23,512	0.15%
2023/09/18	63	56.50	63	57.23	57.60	0	20,843	0.00%
2023/09/15	32.6	53.94	44	54.14	54.40	-11.4	18,459	-0.06%
2023/09/14	7	50.79	4	51.05	50.80	3	16,435	0.02%
2023/09/13	27	50.40	19	50.36	50.40	8	15,673	0.05%
2023/09/12	47	49.99	32	50.49	50.80	15	15,093	0.10%
2023/09/11	7	48.24	0.9	48.90	48.20	6.1	13,942	0.04%
2023/09/08	5	48.90	27	48.68	48.85	-22	13,491	-0.16%
2023/09/07	19.1	50.05	44	49.61	48.80	-24.9	13,015	-0.19%
2023/09/06	19	49.57	112	49.73	50.40	-93	11,877	-0.78%	大賣/
2023/09/05	0.9	45.90	7	46.11	46.10	-6.1	9,507	-0.06%
2023/09/04	2	45.15	0	0.00	45.45	2	9,471	0.02%
2023/09/01	5	44.90	0	0.00	45.00	5	9,543	0.05%
2023/08/31	6	45.86	18	45.83	45.30	-12	9,583	-0.13%
2023/08/30	4	44.89	4	45.06	44.95	0	9,402	0.00%
2023/08/29	2	43.90	0	0.00	44.10	2	9,466	0.02%
2023/08/28	2	44.25	3	43.67	43.70	-1	9,540	-0.01%
2023/08/24	2	43.50	0	0.00	43.70	2	9,731	0.02%
2023/08/23	3	43.35	8	43.48	43.45	-5	9,875	-0.05%
2023/08/22	0	0.00	6	42.35	42.75	-6	10,159	-0.06%
2023/08/21	2	42.60	1	43.00	42.50	1	10,296	0.01%
2023/08/18	9	43.07	0.1	42.75	42.55	8.9	10,314	0.09%
2023/08/16	1	43.50	0.1	43.50	43.50	0.9	10,462	0.01%
2023/08/15	0	0.00	0.1	44.00	44.00	-0.1	10,626	0.00%
2023/08/14	0	0.00	0.7	43.71	43.60	-0.7	10,661	-0.01%
2023/08/10	10	45.20	0	0.00	44.95	10	10,763	0.09%
2023/08/09	4	45.80	17	45.96	46.00	-13	10,677	-0.12%
2023/08/08	73	46.65	14	46.32	45.90	59	10,711	0.55%
2023/08/07	2	46.35	20.2	46.33	46.45	-18.2	10,484	-0.17%
2023/08/04	5	44.35	1	44.30	44.40	4	10,243	0.04%
2023/08/02	3.1	44.68	1	44.90	44.70	2.1	10,258	0.02%
2023/08/01	1	45.15	21	45.03	45.00	-20	10,265	-0.19%
2023/07/31	1	45.40	0	0.00	45.50	1	10,246	0.01%
2023/07/27	1	45.05	9	44.97	45.05	-8	10,160	-0.08%
2023/07/26	5	45.74	4	45.70	45.05	1	10,120	0.01%
2023/07/25	5	45.87	7	46.03	45.95	-2	10,081	-0.02%
2023/07/24	3	45.15	0	0.00	44.65	3	10,070	0.03%
2023/07/21	0	0.00	2	45.30	45.00	-2	10,087	-0.02%
2023/07/20	8	45.24	16	45.39	45.45	-8	10,106	-0.08%
2023/07/19	16	47.03	13	47.43	45.70	3	10,253	0.03%
2023/07/18	19	48.06	3	48.00	48.10	16	10,109	0.16%
2023/07/17	110	48.49	83	48.51	48.50	27	9,815	0.28%	大買/
2023/07/14	0	0.00	1	45.65	45.70	-1	9,152	-0.01%
2023/07/13	4	46.09	14	46.15	45.70	-10	9,333	-0.11%
2023/07/12	22	45.57	25	45.80	45.75	-3	9,272	-0.03%
2023/07/11	2	45.75	0	0.00	45.60	2	9,261	0.02%
2023/07/07	0	0.00	16	45.42	45.60	-16	9,657	-0.17%
2023/07/06	4	45.90	59	45.76	45.50	-55	9,681	-0.57%
2023/07/05	1	45.85	10	45.99	46.10	-9	9,675	-0.09%
2023/07/04	20	45.00	24	44.95	44.95	-4	9,335	-0.04%
2023/07/03	3.1	44.90	0	0.00	44.90	3.1	9,327	0.03%
2023/06/30	2	44.85	4	44.70	44.40	-2	9,374	-0.02%
2023/06/29	11	45.08	5	45.02	44.80	6	9,460	0.06%
2023/06/28	9	44.91	17	44.90	44.85	-8	9,328	-0.09%
2023/06/27	0	0.00	4	44.19	44.10	-4	9,185	-0.04%
2023/06/26	0	0.00	2	43.50	43.75	-2	9,152	-0.02%
2023/06/19	2	43.30	4	43.30	43.25	-2	9,480	-0.02%
2023/06/16	1	43.35	0	0.00	43.45	1	9,512	0.01%
2023/06/15	3	43.30	0	0.00	43.40	3	9,480	0.03%
2023/06/14	0	0.00	14	43.81	43.65	-14	9,525	-0.15%
2023/06/13	1	43.35	2	43.70	43.80	-1	9,712	-0.01%
2023/06/12	1	43.90	0	0.00	43.80	1	9,732	0.01%
2023/06/09	10	44.30	0	0.00	44.20	10	9,784	0.10%
2023/06/08	0	0.00	2	44.05	44.05	-2	9,938	-0.02%
2023/06/07	1	44.65	1	44.10	44.10	0	10,081	0.00%
2023/06/06	12	44.56	0	0.00	44.50	12	10,034	0.12%
2023/06/05	1	44.10	11	44.15	44.10	-10	10,009	-0.10%
2023/06/02	3	44.53	2	44.35	44.35	1	10,128	0.01%
2023/06/01	0	0.00	1	44.45	44.45	-1	10,087	-0.01%
2023/05/31	1	44.20	0	0.00	44.10	1	10,077	0.01%
2023/05/30	0	0.00	7	43.99	44.10	-7	10,040	-0.07%
2023/05/29	2	44.35	2	44.35	44.30	0	9,999	0.00%
2023/05/26	7	44.20	3	44.20	44.25	4	9,907	0.04%
2023/05/25	1	43.40	6	42.90	43.35	-5	9,676	-0.05%
2023/05/24	0	0.00	1	42.60	42.60	-1	9,602	-0.01%
2023/05/23	6	42.24	0	0.00	42.20	6	9,612	0.06%
2023/05/22	1	42.80	0	0.00	42.75	1	9,467	0.01%
2023/05/19	4	43.01	6	43.17	43.50	-2	9,372	-0.02%
2023/05/18	0	0.00	2	42.08	42.10	-2	9,245	-0.02%
2023/05/17	15	41.81	0	0.00	41.70	15	9,228	0.16%
2023/05/16	5	41.85	0	0.00	41.80	5	9,105	0.05%
2023/05/15	0	0.00	1	42.20	42.20	-1	8,984	-0.01%
2023/05/12	3	42.70	0	0.00	42.05	3	9,001	0.03%
2023/05/11	3	42.70	0	0.00	42.40	3	8,992	0.03%
2023/05/09	3	43.68	10	43.80	43.75	-7	9,083	-0.08%
2023/05/05	5	42.95	0	0.00	43.15	5	9,264	0.05%
2023/05/04	6	43.34	0	0.00	43.35	6	9,454	0.06%
2023/05/03	5	42.85	1	43.30	43.25	4	9,619	0.04%
2023/05/02	5	43.25	5	43.18	43.30	0	9,763	0.00%
2023/04/28	7	43.04	0	0.00	43.10	7	9,993	0.07%
2023/04/27	11	43.09	3	43.00	43.10	8	9,991	0.08%
2023/04/26	2	41.90	1	42.40	42.30	1	9,950	0.01%
2023/04/25	7	41.60	4	41.63	41.55	3	9,987	0.03%
2023/04/24	20	41.90	0	0.00	41.75	20	10,012	0.20%
2023/04/21	11	43.33	3	43.30	43.00	8	9,978	0.08%
2023/04/20	0	0.00	1	43.70	43.70	-1	10,046	-0.01%
2023/04/19	3	44.08	1	44.20	43.80	2	10,141	0.02%
2023/04/18	36	44.87	6	45.05	44.60	30	10,097	0.30%
2023/04/17	4	44.35	0	0.00	44.55	4	10,034	0.04%
2023/04/14	1	44.10	1.7	44.14	44.10	-0.7	9,992	-0.01%
2023/04/13	12	43.91	10	44.00	44.00	2	9,974	0.02%
2023/04/12	3	46.37	0	0.00	46.35	3	9,686	0.03%
2023/04/11	0	0.00	15	46.92	46.85	-15	9,416	-0.16%
2023/04/10	0.7	46.76	0	0.00	46.90	0.7	9,359	0.01%
2023/04/07	2	46.30	1	46.40	46.40	1	9,218	0.01%
2023/04/06	2	46.20	0	0.00	46.20	2	9,176	0.02%
2023/03/31	1	46.30	0	0.00	46.35	1	9,230	0.01%
2023/03/30	0	0.00	4	46.50	46.30	-4	9,245	-0.04%
2023/03/29	0	0.00	1	45.90	45.80	-1	9,134	-0.01%
2023/03/28	2	45.50	0	0.00	45.55	2	9,237	0.02%
2023/03/27	2	45.75	3	45.85	45.95	-1	9,255	-0.01%
2023/03/24	0	0.00	2	45.70	45.65	-2	9,358	-0.02%
2023/03/23	8	44.75	0	0.00	44.70	8	9,205	0.09%
2023/03/22	0	0.00	3	44.80	45.10	-3	9,177	-0.03%
2023/03/21	4	44.85	2	44.80	44.90	2	9,177	0.02%
2023/03/20	0	0.00	1	44.20	44.30	-1	9,303	-0.01%
2023/03/17	5	43.22	2	43.55	43.30	3	9,522	0.03%
2023/03/16	6	43.61	0	0.00	43.10	6	9,527	0.06%
2023/03/15	3	44.55	0	0.00	44.20	3	9,696	0.03%
2023/03/14	3	44.67	2	44.60	44.50	1	9,815	0.01%
2023/03/13	7	44.94	9	45.10	45.15	-2	9,884	-0.02%
2023/03/10	2	45.63	0	0.00	45.25	2	10,005	0.02%
2023/03/09	9	47.05	0	0.00	46.50	9	10,078	0.09%
2023/03/08	3	47.00	4	46.81	47.00	-1	10,252	-0.01%
2023/03/07	1	46.85	1	46.45	46.90	0	10,272	0.00%
2023/03/06	0	0.00	1	46.05	46.10	-1	10,195	-0.01%
2023/03/03	1	46.75	6	46.87	46.75	-5	10,145	-0.05%
2023/03/02	1	46.25	3	46.35	46.45	-2	10,170	-0.02%
2023/02/24	2	45.65	2	45.70	45.60	0	10,192	0.00%
2023/02/23	2	45.90	5	45.90	45.90	-3	10,187	-0.03%
2023/02/22	5	45.90	11	45.48	45.95	-6	10,395	-0.06%
2023/02/21	1	46.20	0	0.00	46.20	1	10,715	0.01%
2023/02/17	0	0.00	2	46.55	46.60	-2	11,200	-0.02%
2023/02/16	0	0.00	1	46.40	46.40	-1	11,429	-0.01%
2023/02/15	1	45.70	0	0.00	45.80	1	12,011	0.01%
2023/02/14	0	0.00	1	45.90	45.85	-1	12,177	-0.01%
2023/02/10	0	0.00	0.2	45.70	45.70	-0.2	12,674	0.00%
2023/02/08	1	46.35	20	46.20	46.30	-19	13,052	-0.15%
2023/02/07	1	46.00	0	0.00	45.70	1	13,138	0.01%
2023/02/06	12	45.96	2	46.10	46.30	10	13,099	0.08%
2023/02/03	11	46.95	1	46.75	46.75	10	13,014	0.08%
2023/02/02	3.2	46.50	6	46.67	46.75	-2.8	13,041	-0.02%
2023/02/01	6	46.25	5	46.17	46.55	1	12,888	0.01%
2023/01/31	1	45.35	11	45.69	45.55	-10	12,883	-0.08%
2023/01/30	0	0.00	2	45.08	45.10	-2	12,927	-0.02%
2023/01/17	1	44.00	1	44.25	44.25	0	12,752	0.00%
2023/01/16	1	43.75	5	43.30	44.00	-4	12,837	-0.03%
2023/01/13	3	43.73	0	0.00	43.50	3	12,890	0.02%
2023/01/12	21	44.00	1	43.70	44.10	20	12,946	0.15%
2023/01/11	15	43.96	0	44.75	44.00	15	12,957	0.12%
2023/01/10	2	44.50	0.8	44.50	44.70	1.2	12,793	0.01%
2023/01/09	7	44.46	4	44.66	45.10	3	12,780	0.02%
2023/01/06	4	44.23	1	44.15	44.30	3	12,731	0.02%
2023/01/05	1	44.95	0	0.00	44.70	1	12,835	0.01%
2023/01/04	1	45.75	0	0.00	45.35	1	12,913	0.01%
2023/01/03	0	0.00	2	45.07	45.55	-2	13,039	-0.02%
2022/12/30	5	44.75	5	44.75	44.50	0	13,197	0.00%
2022/12/29	0	0.00	1	45.00	45.00	-1	13,400	-0.01%
2022/12/28	4	45.68	2	45.05	44.80	2	13,534	0.01%
2022/12/27	0	0.00	1	46.60	46.40	-1	13,495	-0.01%
2022/12/23	1	45.70	2	45.95	45.95	-1	13,646	-0.01%
2022/12/22	2	46.50	0	0.00	46.45	2	13,669	0.01%
2022/12/21	1	46.65	1	46.60	46.65	0	13,819	0.00%
2022/12/20	6	46.98	0	0.00	46.60	6	13,914	0.04%
2022/12/19	2	48.55	1	48.40	47.95	1	13,947	0.01%
2022/12/16	2	48.90	0	48.45	48.90	2	14,020	0.01%
2022/12/15	5	48.00	7	48.45	48.50	-2	13,975	-0.01%
2022/12/14	1	47.80	0	0.00	47.80	1	14,194	0.01%
2022/12/13	4	48.35	3	47.75	47.75	1	14,220	0.01%
2022/12/12	3	47.98	0.2	48.10	48.05	2.8	14,278	0.02%
2022/12/09	14	49.39	8	49.58	48.80	6	14,409	0.04%
2022/12/08	6	49.34	2	49.40	49.40	4	14,403	0.03%
2022/12/07	6	50.22	9	50.27	49.10	-3	14,834	-0.02%
2022/12/06	7.5	51.26	1	51.30	51.10	6.5	14,662	0.04%
2022/12/05	3	51.03	6	51.13	51.30	-3	14,559	-0.02%
2022/12/02	23	50.93	12	50.67	51.10	11	14,565	0.08%
2022/12/01	1	50.09	9	50.16	50.10	-8	14,398	-0.06%
2022/11/30	9	49.46	3	49.62	49.55	6	14,656	0.04%
2022/11/29	2	48.45	0	48.55	48.45	2	14,729	0.01%
2022/11/25	1	48.40	1	48.30	48.05	0	14,962	0.00%
2022/11/24	1	48.20	5	48.35	48.35	-4	15,216	-0.03%
2022/11/22	1	47.55	0	0.00	47.80	1	16,376	0.01%
2022/11/21	0	0.00	3	48.05	48.20	-3	16,747	-0.02%
2022/11/18	3	49.00	10	49.05	48.40	-7	16,831	-0.04%
2022/11/17	6	48.83	23	48.77	49.00	-17	16,712	-0.10%
2022/11/16	11	47.64	4	47.76	48.15	7	16,425	0.04%
2022/11/15	5	47.54	27	47.56	48.00	-22	16,220	-0.14%
2022/11/14	12	47.46	2	47.40	47.40	10	16,185	0.06%
2022/11/11	18	48.12	24	47.94	47.95	-6	16,145	-0.04%
2022/11/10	3	46.02	5.2	46.38	46.20	-2.2	16,227	-0.01%
2022/11/09	4	46.01	6	46.13	46.05	-2	16,358	-0.01%
2022/11/08	6	45.34	6	46.07	45.10	0	16,292	0.00%
2022/11/07	12	44.88	6	45.03	44.80	6	16,260	0.04%
2022/11/04	5	45.67	0	0.00	46.00	5	16,184	0.03%
2022/11/03	2	45.35	7	45.77	46.15	-5	16,373	-0.03%
2022/11/02	3	44.87	3	44.97	44.95	0	16,566	0.00%
2022/11/01	0	0.00	2	44.20	44.40	-2	17,113	-0.01%
2022/10/31	1	43.50	2	43.38	43.70	-1	17,771	-0.01%
2022/10/28	3	42.52	1	43.00	42.10	2	17,980	0.01%
2022/10/27	3.7	42.64	7	42.63	42.85	-3.3	18,148	-0.02%
2022/10/26	8	41.90	0	0.00	41.35	8	18,045	0.04%
2022/10/25	7	43.63	13	43.25	43.15	-6	17,911	-0.03%
2022/10/24	15	44.52	16	44.53	43.80	-1	17,985	-0.01%
2022/10/21	12	43.49	2	43.98	43.25	10	17,961	0.06%
2022/10/20	15	43.26	2.5	43.34	43.50	12.5	17,999	0.07%
2022/10/19	11	45.18	3	44.58	44.15	8	17,937	0.04%
2022/10/18	1.5	45.32	1	45.05	45.35	0.5	17,953	0.00%
2022/10/17	4	43.31	2	43.48	44.80	2	18,047	0.01%
2022/10/14	2	45.25	5	44.94	44.80	-3	18,179	-0.02%
2022/10/13	16	44.62	2	43.85	43.20	14	18,510	0.08%
2022/10/12	13	44.66	12	44.81	45.00	1	18,730	0.01%
2022/10/11	1	45.10	0	0.00	43.30	1	18,873	0.01%
2022/10/07	8	46.90	4	46.85	46.35	4	19,401	0.02%
2022/10/06	4	47.21	1	47.35	46.50	3	19,774	0.02%
2022/10/05	4	46.68	6	46.63	46.55	-2	19,665	-0.01%
2022/10/04	0	0.00	1	45.40	45.70	-1	19,594	-0.01%
2022/10/03	2	44.65	2	44.78	44.25	0	19,639	0.00%
2022/09/30	5	44.60	8	44.75	45.20	-3	19,846	-0.02%
2022/09/29	7	44.45	1	44.90	44.40	6	20,194	0.03%
2022/09/28	5	44.91	2	44.50	43.80	3	20,476	0.01%
2022/09/27	2	46.68	5	46.33	46.75	-3	20,371	-0.01%
2022/09/26	0	45.60	4.5	45.50	45.25	-4.5	20,339	-0.02%
2022/09/23	7	47.44	8	48.04	47.30	-1	20,358	0.00%
2022/09/22	0	0.00	3	47.07	47.60	-3	20,396	-0.01%
2022/09/21	4	47.23	0	0.00	46.90	4	20,453	0.02%
2022/09/20	0	0.00	2	48.68	48.50	-2	20,344	-0.01%
2022/09/19	3	48.45	0	0.00	48.45	3	20,397	0.01%
2022/09/16	2	48.95	0.4	48.65	48.25	1.6	20,579	0.01%
2022/09/15	7	49.12	3	48.60	48.60	4	20,553	0.02%
2022/09/14	9	48.94	3	48.93	49.15	6	20,633	0.03%
2022/09/13	8	51.29	5	50.74	50.50	3	20,251	0.01%
2022/09/12	3	51.83	8	52.05	51.60	-5	20,199	-0.02%
2022/09/08	6.4	51.41	4	51.35	51.40	2.4	20,424	0.01%
2022/09/07	2	49.83	1	50.10	50.20	1	20,598	0.00%
2022/09/06	34	51.34	19	50.57	50.30	15	20,848	0.07%
2022/09/05	10	51.80	20	51.66	51.70	-10	20,563	-0.05%
2022/09/02	6	50.90	9	50.57	50.50	-3	20,388	-0.01%
2022/09/01	24	50.98	5	51.14	50.70	19	20,511	0.09%
2022/08/31	5	52.58	2	52.60	52.70	3	20,509	0.01%
2022/08/30	12	52.89	15	52.75	53.40	-3	20,767	-0.01%
2022/08/29	19	49.69	19	50.99	51.70	0	20,825	0.00%
2022/08/26	2	52.05	12	52.33	52.40	-10	20,422	-0.05%
2022/08/25	1	51.10	7	51.27	50.90	-6	20,349	-0.03%
2022/08/24	0	0.00	2	50.85	50.60	-2	20,530	-0.01%
2022/08/23	3	50.10	3	50.00	50.00	0	20,487	0.00%
2022/08/22	4	50.15	4	50.40	50.00	0	20,561	0.00%
2022/08/19	1	50.10	8	50.28	50.30	-7	20,739	-0.03%
2022/08/18	36	49.22	32	49.08	49.55	4	20,715	0.02%
2022/08/17	36.5	49.39	9	49.16	48.80	27.5	20,751	0.13%
2022/08/16	7	51.77	10	51.85	52.00	-3	20,481	-0.01%
2022/08/15	1	51.00	1	51.70	51.00	0	20,407	0.00%
2022/08/12	9	51.62	9	51.53	51.10	0	20,771	0.00%
2022/08/11	1	50.80	2	51.20	50.90	-1	21,178	0.00%
2022/08/10	24	50.88	23.2	51.25	51.20	0.8	21,436	0.00%
2022/08/09	11	50.57	14	50.72	50.70	-3	21,796	-0.01%
2022/08/08	5	50.28	39	50.06	50.70	-34	22,056	-0.15%
2022/08/05	37	49.40	21	49.30	49.15	16	22,060	0.07%
2022/08/04	14	48.20	6	48.54	48.55	8	21,423	0.04%
2022/08/03	1	47.05	4.4	48.03	48.45	-3.4	21,273	-0.02%
2022/08/02	11	47.60	1	47.55	47.55	10	21,266	0.05%
2022/08/01	1	48.50	2	48.70	48.50	-1	21,359	0.00%
2022/07/29	5	48.50	1	48.65	48.70	4	21,701	0.02%
2022/07/28	4	47.78	2	48.03	47.65	2	21,938	0.01%
2022/07/27	0	0.00	0.4	47.75	48.10	-0.4	21,884	0.00%
2022/07/26	3	48.15	0	0.00	47.95	3	21,804	0.01%
2022/07/25	3.8	48.70	0	0.00	48.90	3.8	21,976	0.02%
2022/07/22	4.1	48.79	1	49.10	49.10	3.1	22,002	0.01%
2022/07/21	2	48.90	0	0.00	49.35	2	22,092	0.01%
2022/07/20	11	50.40	11	49.99	49.70	0	22,151	0.00%
2022/07/19	20	49.92	22	49.50	49.65	-2	21,948	-0.01%
2022/07/18	17	49.40	19	48.87	48.80	-2	21,669	-0.01%
2022/07/15	15	48.32	23	48.32	48.50	-8	21,507	-0.04%
2022/07/14	2	44.78	7	46.04	47.00	-5	21,021	-0.02%
2022/07/13	1	44.20	10	43.85	44.15	-9	20,835	-0.04%
2022/07/12	0	0.00	14	43.15	42.55	-14	20,926	-0.07%
2022/07/11	15	44.07	17	44.27	43.90	-2	21,110	-0.01%
2022/07/08	3	44.02	4	44.25	44.20	-1	21,589	0.00%
2022/07/07	6	42.43	5	43.27	43.80	1	21,699	0.00%
2022/07/06	5	42.35	3	42.82	41.95	2	21,471	0.01%
2022/07/05	8	41.24	3	42.27	41.75	5	21,434	0.02%
2022/07/04	4	41.23	1	41.25	41.10	3	21,513	0.01%
2022/07/01	2	41.88	2	41.93	41.00	0	21,857	0.00%
2022/06/30	8	43.22	2	43.30	43.40	6	21,931	0.03%
2022/06/29	3	44.33	1	44.50	44.55	2	22,013	0.01%
2022/06/28	4	45.19	0	0.00	45.00	4	22,163	0.02%
2022/06/27	3	46.55	0	0.00	46.50	3	22,719	0.01%
2022/06/24	1	46.30	5	46.63	46.20	-4	23,509	-0.02%
2022/06/23	2	44.73	5	45.38	45.25	-3	23,990	-0.01%
2022/06/22	12	44.68	19	44.17	44.60	-7	24,797	-0.03%
2022/06/21	0	0.00	4	45.63	46.20	-4	25,328	-0.02%
2022/06/20	3	45.13	0	0.00	44.45	3	25,835	0.01%
2022/06/17	11	46.27	73	45.92	45.90	-62	26,249	-0.24%
2022/06/16	65	48.69	30	48.04	47.60	35	26,095	0.13%
2022/06/15	55	48.97	13	48.71	48.25	42	26,077	0.16%
2022/06/14	36	47.26	34	47.70	48.15	2	25,788	0.01%
2022/06/10	5	47.97	4	47.96	47.90	1	25,651	0.00%
2022/06/09	18	48.48	10	48.40	47.90	8	25,693	0.03%
2022/06/08	22	49.96	16	49.59	49.10	6	25,438	0.02%
2022/06/07	31	49.82	34	49.72	49.65	-3	24,948	-0.01%
2022/06/06	11	48.61	11	48.51	48.15	0	24,371	0.00%
2022/06/02	1	48.25	10	49.14	48.55	-9	24,363	-0.04%
2022/06/01	6	48.45	6	48.23	48.40	0	24,200	0.00%
2022/05/31	15	47.47	0	0.00	47.40	15	23,990	0.06%
2022/05/30	7	48.07	2	48.05	47.50	5	24,182	0.02%
2022/05/27	2	47.53	18	47.04	47.30	-16	24,116	-0.07%
2022/05/26	0	0.00	14	48.44	48.00	-14	24,115	-0.06%
2022/05/25	6	48.73	3	48.60	48.60	3	24,260	0.01%
2022/05/24	12	48.38	7	49.01	47.95	5	24,349	0.02%
2022/05/23	4	48.78	4	48.98	48.05	0	24,164	0.00%
2022/05/20	22	49.12	12	48.85	48.80	10	24,409	0.04%
2022/05/19	3	48.93	37	48.41	49.00	-34	24,298	-0.14%
2022/05/18	6	47.97	5	48.15	48.05	1	24,273	0.00%
2022/05/17	21	46.73	37	46.88	47.35	-16	25,201	-0.06%
2022/05/16	11	45.56	22	45.79	45.40	-11	25,278	-0.04%
2022/05/13	15	44.00	27	44.57	45.10	-12	25,197	-0.05%
2022/05/12	1	41.00	0	0.00	41.00	1	24,680	0.00%
2022/05/11	2	41.50	1	42.20	42.35	1	24,631	0.00%
2022/05/10	2	41.00	2	41.70	42.30	0	24,503	0.00%
2022/05/09	1	41.80	8	42.07	41.70	-7	24,486	-0.03%
2022/05/06	22	43.35	2	43.55	43.10	20	24,368	0.08%
2022/05/05	21	46.23	4	46.34	45.50	17	23,989	0.07%
2022/05/04	1	46.35	0	0.00	46.25	1	23,651	0.00%
2022/04/29	6	46.44	3	46.52	45.85	3	23,688	0.01%
2022/04/28	2	45.13	0	0.00	45.10	2	23,486	0.01%
2022/04/27	6	45.69	1	45.75	45.90	5	23,427	0.02%
2022/04/26	0	0.00	7	46.58	46.65	-7	23,361	-0.03%
2022/04/25	5	44.85	4	45.05	44.55	1	23,161	0.00%
2022/04/22	7	47.55	10	46.80	47.55	-3	23,125	-0.01%
2022/04/21	6	47.64	3	48.13	48.00	3	23,063	0.01%
2022/04/20	2	47.73	0	0.00	47.35	2	22,897	0.01%
2022/04/19	0	0.00	38	47.80	47.55	-38	22,739	-0.17%
2022/04/18	0	0.00	16	46.93	46.70	-16	22,448	-0.07%
2022/04/15	2	47.05	0	0.00	47.05	2	22,259	0.01%
2022/04/14	25	47.68	33	47.50	48.00	-8	22,132	-0.04%
2022/04/13	71	45.97	22	45.70	46.15	49	21,664	0.23%
2022/04/12	1	44.70	25	44.52	44.15	-24	21,756	-0.11%
2022/04/11	7	44.63	1.6	44.76	44.35	5.4	21,667	0.03%
2022/04/08	3	46.43	1	47.05	46.65	2	21,313	0.01%
2022/04/07	23	47.11	3	46.30	45.90	20	21,147	0.09%
2022/04/06	0	0.00	3	49.03	49.15	-3	20,803	-0.01%
2022/04/01	7	48.24	4	48.54	48.45	3	20,605	0.01%
2022/03/31	3	48.95	6	48.85	48.30	-3	20,442	-0.01%
2022/03/30	24	49.44	13.1	49.58	49.50	10.9	20,275	0.05%
2022/03/29	65.2	50.68	63	50.57	49.95	2.2	19,787	0.01%
2022/03/28	18	52.29	18	52.01	52.80	0	19,013	0.00%
2022/03/25	28	51.58	20	52.25	53.00	8	18,276	0.04%
2022/03/24	6	50.67	13	50.31	51.00	-7	17,250	-0.04%
2022/03/23	13	49.28	33	49.15	49.40	-20	16,494	-0.12%
2022/03/22	35	47.87	15	48.23	48.35	20	16,024	0.12%
2022/03/21	2	46.25	2	46.48	46.40	0	15,591	0.00%
2022/03/18	2.5	45.87	6	46.22	46.60	-3.5	15,570	-0.02%
2022/03/17	5	44.85	16	44.85	44.80	-11	15,254	-0.07%
2022/03/16	5	43.97	2	43.50	43.50	3	15,193	0.02%
2022/03/15	6	43.88	26.6	44.27	43.35	-20.6	15,253	-0.14%
2022/03/14	3.1	44.81	6.3	45.07	45.00	-3.2	15,205	-0.02%
2022/03/10	3.3	44.13	2	44.48	44.10	1.3	15,528	0.01%
2022/03/09	3	43.38	8	43.23	43.40	-5	15,466	-0.03%
2022/03/08	12	44.21	1	43.50	43.35	11	15,382	0.07%
2022/03/07	0	0.00	1.3	44.64	44.60	-1.3	15,351	-0.01%
2022/03/04	0	0.00	3	46.65	46.50	-3	15,270	-0.02%
2022/03/03	9	46.48	8	46.62	46.70	1	15,290	0.01%
2022/03/02	2	47.58	0	0.00	47.80	2	15,107	0.01%
2022/03/01	21.2	48.43	12	48.06	48.35	9.2	15,086	0.06%
2022/02/25	1	47.85	7	47.94	47.85	-6	14,877	-0.04%
2022/02/24	14	47.09	1	46.45	46.00	13	14,762	0.09%
2022/02/23	115	48.49	155	48.30	47.90	-40	14,602	-0.27%	大買/大賣/
2022/02/22	4.9	47.74	44	48.27	48.40	-39.1	15,422	-0.25%
2022/02/21	7	48.44	18	48.05	47.95	-11	15,664	-0.07%
2022/02/18	34	48.12	17	48.44	48.65	17	15,319	0.11%
2022/02/17	107.1	47.90	14	48.45	47.90	93.1	14,747	0.63%	大買/
2022/02/16	14	46.30	120	46.40	46.70	-106	13,427	-0.79%	大賣/鉅額交易
2022/02/15	49	45.09	13	45.55	45.45	36	12,791	0.28%
2022/02/11	2	44.75	3	44.53	44.50	-1	12,431	-0.01%
2022/02/10	0.1	44.70	8	44.32	44.60	-7.9	12,459	-0.06%
2022/02/09	2.7	44.74	22	45.00	44.60	-19.3	12,543	-0.15%
2022/02/08	0	0.00	3	43.95	44.00	-3	12,701	-0.02%
2022/02/07	0	0.00	1	42.90	43.25	-1	12,787	-0.01%
2022/01/26	2	42.00	0.3	42.10	42.00	1.7	12,923	0.01%
2022/01/24	2	43.30	0	0.00	43.40	2	13,863	0.01%
2022/01/21	1	43.60	1	43.80	43.60	0	14,032	0.00%
2022/01/20	1	44.20	1	44.50	44.45	0	14,260	0.00%
2022/01/19	0	0.00	14	43.86	44.20	-14	14,269	-0.10%
2022/01/18	14	43.90	4	43.91	43.70	10	14,060	0.07%
2022/01/17	1	43.85	12	43.75	43.85	-11	13,939	-0.08%
2022/01/14	0	0.00	21	41.05	42.20	-21	13,773	-0.15%
2022/01/13	1	42.45	0	0.00	42.05	1	13,800	0.01%
2022/01/12	0	0.00	5	42.25	42.50	-5	13,905	-0.04%
2022/01/11	0	0.00	1	42.20	42.35	-1	13,926	-0.01%
2022/01/10	4	42.00	0	0.00	42.20	4	13,849	0.03%
2022/01/07	1	43.00	2	42.13	42.10	-1	13,890	-0.01%
2022/01/06	0	0.00	110	42.77	43.10	-110	13,746	-0.80%	大賣/鉅額交易
2022/01/05	22	43.09	5	43.70	42.95	17	13,642	0.12%
2022/01/04	0	0.00	5.2	43.90	44.40	-5.2	13,201	-0.04%
2022/01/03	2	43.68	30	43.65	43.80	-28	13,172	-0.21%
2021/12/30	0	0.00	1	43.70	43.75	-1	13,168	-0.01%
2021/12/29	1	43.60	0	0.00	43.65	1	13,182	0.01%
2021/12/28	30	44.25	1	44.00	44.00	29	13,113	0.22%
2021/12/27	66	44.24	2	44.13	44.10	64	13,067	0.49%
2021/12/24	29	43.88	1	43.95	43.90	28	13,070	0.21%
2021/12/23	0	0.00	3	43.98	44.05	-3	12,935	-0.02%
2021/12/22	0	0.00	5	43.60	43.55	-5	12,839	-0.04%
2021/12/21	2	43.10	10	42.90	43.15	-8	12,789	-0.06%
2021/12/20	0	0.00	3	43.02	43.00	-3	12,758	-0.02%
2021/12/17	0	0.00	3	43.07	42.65	-3	12,765	-0.02%
2021/12/16	5	43.08	4	43.08	43.10	1	12,755	0.01%
2021/12/15	4	42.25	0	0.00	42.10	4	12,635	0.03%
2021/12/14	8	42.18	7	42.51	42.55	1	12,576	0.01%
2021/12/13	0	0.00	4	41.83	41.70	-4	12,424	-0.03%
2021/12/10	5.7	41.57	0	0.00	41.70	5.7	12,603	0.05%
2021/12/09	2	42.90	3	42.82	42.45	-1	12,557	-0.01%
2021/12/08	4	42.53	11	42.50	42.50	-7	12,551	-0.06%
2021/12/07	9	43.12	3	42.75	42.50	6	12,431	0.05%
2021/12/06	26	42.65	10	42.63	42.90	16	12,114	0.13%
2021/12/02	12	40.58	0	0.00	40.55	12	11,955	0.10%
2021/12/01	6	41.03	1	41.40	41.20	5	11,916	0.04%
2021/11/30	6	41.95	3	41.88	41.60	3	11,766	0.03%
2021/11/29	1	40.40	0	0.00	41.05	1	11,702	0.01%
2021/11/26	1	41.00	1	40.95	41.00	0	11,609	0.00%
2021/11/24	1	41.75	1	42.25	42.30	0	11,748	0.00%
2021/11/23	0	0.00	10	42.40	42.00	-10	11,658	-0.09%
2021/11/22	6	43.79	26	43.58	43.30	-20	11,460	-0.17%
2021/11/19	96	44.32	64	43.42	43.00	32	11,343	0.28%
2021/11/18	25	43.36	45	43.39	43.80	-20	10,405	-0.19%
2021/11/16	2	41.80	0	0.00	41.60	2	9,756	0.02%
2021/11/15	3	42.05	2	42.10	42.10	1	9,725	0.01%
2021/11/11	10	41.99	0	0.00	41.30	10	9,614	0.10%
2021/11/10	3	41.55	5	41.91	42.05	-2	9,626	-0.02%
2021/11/09	2	41.70	3	41.68	41.50	-1	9,789	-0.01%
2021/11/08	3	41.85	9	41.79	41.40	-6	9,746	-0.06%
2021/11/05	13.2	42.04	7	41.93	41.80	6.2	9,736	0.06%
2021/11/04	1	41.05	11	40.90	40.70	-10	9,607	-0.10%
2021/11/03	4	40.98	1	41.15	40.95	3	9,615	0.03%
2021/11/02	31	41.62	1	40.95	40.40	30	9,872	0.30%
2021/11/01	27.6	42.02	30	42.05	42.40	-2.4	9,574	-0.02%
2021/10/29	3.5	40.61	8	40.59	40.35	-4.5	9,222	-0.05%
2021/10/28	12	40.20	3	40.23	40.15	9	9,320	0.10%
2021/10/27	3	39.10	10	39.31	39.60	-7	9,083	-0.08%
2021/10/26	0	0.00	1	38.85	38.65	-1	9,218	-0.01%
2021/10/25	3	38.55	0	0.00	38.55	3	9,381	0.03%
2021/10/22	0	0.00	7.9	38.22	38.75	-7.9	9,785	-0.08%
2021/10/21	7	38.59	0	0.00	37.60	7	10,483	0.07%
2021/10/20	1	38.55	3	38.72	38.70	-2	10,465	-0.02%
2021/10/19	2	37.95	9	37.94	37.85	-7	10,656	-0.07%
2021/10/15	2	37.15	4	37.41	37.15	-2	11,089	-0.02%
2021/10/14	1	36.05	0	0.00	36.05	1	11,338	0.01%
2021/10/13	1	36.10	0	0.00	36.05	1	11,732	0.01%
2021/10/12	1.2	36.66	0	0.00	37.10	1.2	12,069	0.01%
2021/10/08	2	37.30	4	37.58	37.60	-2	13,040	-0.02%
2021/10/07	0	0.00	1	37.10	37.05	-1	14,988	-0.01%
2021/10/06	1	36.80	2	36.68	36.35	-1	17,470	-0.01%
2021/10/05	5	35.63	0	0.00	35.90	5	17,701	0.03%
2021/10/04	0	0.00	4	35.95	35.70	-4	18,027	-0.02%
2021/10/01	2	36.13	2	35.68	35.55	0	18,639	0.00%
2021/09/30	0	0.00	1	37.00	37.30	-1	18,795	-0.01%
2021/09/29	2	36.75	1	36.25	36.30	1	19,035	0.01%
2021/09/28	2	37.60	0	38.50	37.60	2	19,216	0.01%
2021/09/27	0	0.00	2	38.20	38.20	-2	19,269	-0.01%
2021/09/24	0	0.00	2	38.25	38.45	-2	19,406	-0.01%
2021/09/22	0	0.00	3.8	37.89	37.85	-3.8	19,350	-0.02%
2021/09/17	0	0.00	15	37.47	38.50	-15	19,355	-0.08%
2021/09/16	1	37.30	1	37.50	37.55	0	19,464	0.00%
2021/09/15	6	37.79	0.1	38.60	37.20	5.9	19,804	0.03%
2021/09/14	0	0.00	1	38.55	38.35	-1	20,330	0.00%
2021/09/13	11	38.57	0	0.00	38.25	11	20,398	0.05%
2021/09/10	0	0.00	1	39.35	39.35	-1	20,461	0.00%
2021/09/09	1	38.85	1	39.25	38.95	0	20,679	0.00%
2021/09/08	0.1	39.40	2.5	38.84	38.25	-2.4	20,966	-0.01%
2021/09/07	1	39.10	0	0.00	39.10	1	21,266	0.00%
2021/09/06	3	40.22	10.1	40.05	39.80	-7.1	21,286	-0.03%
2021/09/03	0	0.00	6.5	40.45	40.65	-6.5	21,312	-0.03%
2021/09/02	2	41.15	0	0.00	40.05	2	21,443	0.01%
2021/09/01	1	40.65	1	41.00	41.00	0	21,357	0.00%
2021/08/31	1.5	40.77	4	40.84	40.95	-2.5	21,313	-0.01%
2021/08/30	10	41.74	6	40.85	40.70	4	21,312	0.02%
2021/08/27	1	40.35	0	0.00	40.20	1	21,016	0.00%
2021/08/26	1	40.80	0	0.00	40.25	1	21,064	0.00%
2021/08/25	0.3	40.70	2	40.63	40.60	-1.7	21,121	-0.01%
2021/08/24	13	40.84	8	41.50	40.40	5	21,209	0.02%
2021/08/23	1.2	40.27	2	39.98	40.35	-0.8	21,053	0.00%
2021/08/20	0.2	38.60	0.3	38.50	38.65	-0.1	21,040	0.00%
2021/08/19	1.5	39.36	1.1	38.98	38.75	0.4	21,090	0.00%
2021/08/18	0.1	39.05	2.2	39.43	39.60	-2.1	21,120	-0.01%
2021/08/17	5	39.01	6	38.88	38.55	-1	21,189	0.00%
2021/08/16	280.2	39.05	17	38.52	38.95	263.2	21,197	1.24%	大買/鉅額交易
2021/08/13	4	39.89	4	39.08	38.65	0	21,055	0.00%
2021/08/12	1	40.75	0	0.00	40.65	1	20,844	0.00%
2021/08/11	6	40.99	23	41.14	40.75	-17	20,838	-0.08%
2021/08/10	2	41.63	4.1	41.36	41.20	-2.1	20,749	-0.01%
2021/08/09	10	42.71	3.6	42.87	42.60	6.4	20,644	0.03%
2021/08/06	5.6	43.39	23	43.39	43.65	-17.4	20,597	-0.08%
2021/08/05	21	42.28	9	42.37	42.20	12	20,379	0.06%
2021/08/04	7	41.88	1.4	41.91	42.20	5.6	20,574	0.03%
2021/08/03	10	42.47	169	42.07	42.20	-159	20,494	-0.78%	大賣/鉅額交易
2021/08/02	3	42.77	3	42.88	42.70	0	20,214	0.00%
2021/07/30	3	43.37	10.3	42.89	42.80	-7.3	20,256	-0.04%
2021/07/29	5	44.27	26.3	44.57	44.50	-21.3	20,281	-0.11%
2021/07/28	23.2	43.88	23.4	43.80	44.75	-0.1	20,369	0.00%
2021/07/27	49.2	45.89	14.1	46.17	46.10	35	20,172	0.17%
2021/07/26	0	0.00	3	44.47	44.70	-3	19,599	-0.02%
2021/07/23	6	44.96	6.5	44.64	44.30	-0.5	19,708	0.00%
2021/07/22	24.6	44.59	15	44.65	44.60	9.6	19,745	0.05%
2021/07/21	5	44.95	2.2	45.36	43.70	2.8	19,601	0.01%
2021/07/20	4.2	44.89	16	45.02	44.50	-11.8	19,341	-0.06%
2021/07/19	2	46.13	7	46.09	45.80	-5	19,070	-0.03%
2021/07/16	9	46.28	30	46.39	46.55	-21	18,811	-0.11%
2021/07/15	267	46.32	77.4	46.91	46.30	189.6	18,528	1.02%	大買/鉅額交易
2021/07/14	808.4	46.40	31	46.72	45.75	777.4	17,675	4.40%	大買/鉅額交易
2021/07/13	30	45.81	36.9	46.22	45.95	-6.9	15,747	-0.04%
2021/07/12	7	43.58	10	43.25	43.10	-3	13,343	-0.02%
2021/07/09	18	42.87	7	42.80	42.80	11	13,083	0.08%
2021/07/08	9.9	42.43	10	42.79	43.00	-0.1	12,931	0.00%
2021/07/07	2	42.33	0.2	42.70	42.30	1.8	12,486	0.01%
2021/07/06	2	42.53	2.1	42.88	42.65	-0.1	12,380	0.00%
2021/07/05	5.5	43.29	10	43.48	43.30	-4.5	12,494	-0.04%
2021/07/02	4	42.83	4	42.73	42.70	0	12,707	0.00%
2021/07/01	6	42.62	7	42.50	42.10	-1	12,888	-0.01%
2021/06/30	0	0.00	2	42.15	42.00	-2	12,782	-0.02%
2021/06/29	1	42.00	0	0.00	41.80	1	12,819	0.01%
2021/06/28	3	41.97	2	41.95	42.15	1	12,915	0.01%
2021/06/25	5	42.12	9	42.14	42.00	-4	12,959	-0.03%
2021/06/24	9	42.46	4	42.33	42.25	5	12,962	0.04%
2021/06/23	26.9	42.05	33	42.29	43.40	-6.1	12,804	-0.05%
2021/06/22	0	0.00	4	40.25	40.20	-4	12,204	-0.03%
2021/06/21	6	39.47	1.4	39.68	39.40	4.6	12,196	0.04%
2021/06/18	10	41.42	7.1	40.56	40.55	2.9	12,106	0.02%
2021/06/17	17	41.24	14.4	41.02	41.00	2.6	11,999	0.02%
2021/06/16	1.8	40.94	12	41.02	41.05	-10.2	11,813	-0.09%
2021/06/15	0	0.00	6	39.53	39.20	-6	11,597	-0.05%
2021/06/11	0	0.00	0.2	39.63	38.80	-0.2	11,685	0.00%
2021/06/09	0	0.00	3	38.20	38.30	-3	11,816	-0.03%
2021/06/08	0	0.00	1	38.45	38.40	-1	12,095	-0.01%
2021/06/07	1	38.05	0	38.50	38.10	1	12,237	0.01%
2021/06/04	3	38.60	2	38.70	38.80	1	12,263	0.01%
2021/06/03	0	0.00	23	38.75	38.90	-23	12,386	-0.19%
2021/06/02	10	39.00	0	0.00	38.75	10	12,440	0.08%
2021/06/01	7	39.59	7	39.47	39.45	0	12,471	0.00%
2021/05/31	1	37.95	0.3	38.30	38.40	0.7	12,385	0.01%
2021/05/28	0	37.90	5	38.04	38.30	-5	12,391	-0.04%
2021/05/27	0	0.00	1	37.60	37.50	-1	12,357	-0.01%
2021/05/26	5	37.25	8	37.23	37.20	-3	12,288	-0.02%
2021/05/25	1	37.00	2	36.98	36.70	-1	12,263	-0.01%
2021/05/24	0.3	34.55	0	0.00	35.40	0.3	12,192	0.00%
2021/05/21	0	0.00	0.1	35.30	35.00	-0.1	12,207	0.00%
2021/05/20	1.1	35.11	0	0.00	35.45	1.1	12,346	0.01%
2021/05/19	0	0.00	0.2	35.17	35.20	-0.2	12,407	0.00%
2021/05/18	1	33.63	5.2	35.59	35.60	-4.1	12,440	-0.03%
2021/05/17	0.3	32.35	46	32.17	33.25	-45.7	12,492	-0.37%
2021/05/14	0	0.00	1	35.33	34.70	-1	12,504	-0.01%
2021/05/13	0	33.80	2	34.73	34.70	-2	12,415	-0.02%
2021/05/12	10	35.25	16	34.25	33.60	-6	12,209	-0.05%
2021/05/11	3	37.27	1	36.30	36.40	2	11,932	0.02%
2021/05/10	0	0.00	3	38.80	38.85	-3	11,839	-0.03%
2021/05/07	9	38.36	9	39.06	39.65	0	11,902	0.00%
2021/05/06	7	38.18	4	37.68	37.60	3	11,827	0.03%
2021/05/05	11	39.46	0.3	40.03	38.70	10.7	11,586	0.09%
2021/05/04	7.3	40.95	10	39.77	40.00	-2.7	11,588	-0.02%
2021/05/03	0	0.00	0.2	42.71	41.80	-0.2	11,775	0.00%
2021/04/29	9	43.80	9	43.51	43.35	0	11,697	0.00%
2021/04/28	11.4	43.09	11	43.74	43.75	0.4	11,604	0.00%
2021/04/27	3.8	42.76	3	42.70	42.50	0.8	11,475	0.01%
2021/04/26	10	42.44	11	42.45	42.45	-1	11,519	-0.01%
2021/04/23	5	42.10	8	42.36	42.40	-3	11,637	-0.03%
2021/04/22	12	42.65	93	42.65	42.00	-81	12,120	-0.67%
2021/04/21	7	42.89	0	0.00	42.75	7	12,731	0.05%
2021/04/20	7	42.98	8	43.24	43.20	-1	12,849	-0.01%
2021/04/19	2	42.68	7	42.79	42.75	-5	12,869	-0.04%
2021/04/16	2	42.50	103	42.61	42.50	-101	12,819	-0.79%	大賣/鉅額交易
2021/04/15	2	42.40	5	42.50	42.50	-3	12,960	-0.02%
2021/04/14	1	42.75	23	42.09	42.10	-22	13,048	-0.17%
2021/04/13	7	43.07	0	0.00	42.75	7	13,219	0.05%
2021/04/12	24	43.40	0	0.00	43.30	24	13,260	0.18%
2021/04/09	33	44.64	2	43.98	43.80	31	13,368	0.23%
2021/04/08	100.8	44.62	17.5	44.87	45.25	83.3	13,092	0.64%
2021/04/07	60.7	44.23	18	43.91	44.50	42.7	12,668	0.34%
2021/04/06	5	42.82	17	42.91	42.90	-12	12,494	-0.10%
2021/04/01	15	42.76	0	0.00	42.70	15	12,548	0.12%
2021/03/31	35	42.81	0	0.00	42.90	35	12,519	0.28%
2021/03/30	3	43.15	1	43.30	43.15	2	12,456	0.02%
2021/03/29	0	0.00	7	43.81	43.50	-7	12,466	-0.06%
2021/03/26	15	43.68	18	43.56	43.55	-3	12,456	-0.02%
2021/03/24	17	42.91	7	42.80	42.80	10	12,387	0.08%
2021/03/23	5	42.90	0	0.00	42.85	5	12,546	0.04%
2021/03/22	18	42.96	10	42.94	42.95	8	12,656	0.06%
2021/03/19	47	42.75	0	0.00	43.00	47	12,852	0.37%
2021/03/18	12	42.65	21	43.10	43.15	-9	12,934	-0.07%
2021/03/17	0	0.00	10	42.25	42.25	-10	13,209	-0.08%
2021/03/16	1	42.50	1	42.65	42.60	0	13,565	0.00%
2021/03/15	6	43.23	5	42.75	42.75	1	13,882	0.01%
2021/03/12	56	42.86	9	42.98	42.75	47	14,095	0.33%
2021/03/11	14	42.18	20	42.30	42.30	-6	14,223	-0.04%
2021/03/10	12	42.21	18	42.20	42.15	-6	14,546	-0.04%
2021/03/09	18	42.16	3	42.25	42.25	15	14,756	0.10%
2021/03/08	2	42.90	0	0.00	42.40	2	14,970	0.01%
2021/03/05	5	43.65	10	43.00	42.90	-5	15,179	-0.03%
2021/03/04	8	44.00	3	43.50	43.50	5	15,588	0.03%
2021/03/03	25	43.89	5	43.90	43.90	20	16,233	0.12%
2021/03/02	0	0.00	0.6	44.09	43.60	-0.6	16,666	0.00%
2021/02/26	0	0.00	1	43.90	44.10	-1	16,977	-0.01%
2021/02/25	2	44.15	1	44.40	44.30	1	17,426	0.01%
2021/02/24	10.5	44.87	11.4	44.21	44.05	-0.9	17,573	0.00%
2021/02/23	24	44.86	21	44.85	44.75	3	17,586	0.02%
2021/02/22	13	44.93	10	45.06	45.00	3	17,692	0.02%
2021/02/19	0	0.00	15	43.88	44.35	-15	17,644	-0.09%
2021/02/18	1	43.95	7	44.09	43.95	-6	17,771	-0.03%
2021/02/17	30	43.84	26.3	43.92	43.85	3.7	17,898	0.02%
2021/02/05	6.7	43.08	12	43.36	43.40	-5.3	17,998	-0.03%
2021/02/04	5	42.10	5	42.15	42.15	0	18,487	0.00%
2021/02/03	3	42.15	4	42.01	41.95	-1	18,648	-0.01%
2021/02/02	6	42.23	3	42.30	42.00	3	18,874	0.02%
2021/02/01	22	41.70	0	0.00	41.90	22	19,014	0.12%
2021/01/29	42	42.83	11	42.85	42.45	31	19,199	0.16%
2021/01/28	17	43.33	30	43.22	43.15	-13	19,193	-0.07%
2021/01/27	5	43.60	1	43.80	43.80	4	19,271	0.02%
2021/01/26	15	44.43	0	0.00	43.75	15	19,254	0.08%
2021/01/25	13	45.01	19	44.98	44.95	-6	19,103	-0.03%
2021/01/22	3	44.15	7	43.91	44.15	-4	18,774	-0.02%
2021/01/21	1	42.85	0	0.00	42.70	1	18,754	0.01%
2021/01/20	1	42.80	9	43.03	42.65	-8	18,800	-0.04%
2021/01/19	11	44.24	8	44.00	43.75	3	18,607	0.02%
2021/01/18	7	43.96	1	44.00	44.15	6	18,593	0.03%
2021/01/15	26	45.57	10.1	46.09	44.80	15.9	18,601	0.09%
2021/01/14	54.1	46.64	16	46.69	46.70	38.1	18,293	0.21%
2021/01/13	15	44.98	23	44.98	44.90	-8	17,949	-0.04%
2021/01/12	1	44.00	3	44.82	43.85	-2	18,092	-0.01%
2021/01/11	1	44.80	4	44.84	44.90	-3	18,612	-0.02%
2021/01/08	2	44.80	11	44.82	44.75	-9	18,733	-0.05%
2021/01/07	8	44.52	5	44.50	44.40	3	18,611	0.02%
2021/01/06	40	45.36	53	44.99	44.50	-13	18,624	-0.07%
2021/01/05	44	45.01	15	44.75	44.95	29	18,417	0.16%
2021/01/04	5	44.59	6	44.37	44.60	-1	18,456	-0.01%
2020/12/31	0	0.00	2	43.65	43.50	-2	18,705	-0.01%
2020/12/30	7	43.49	0	0.00	43.50	7	18,822	0.04%
2020/12/29	0	0.00	19	43.40	43.15	-19	19,498	-0.10%
2020/12/28	4	43.90	0	0.00	43.70	4	19,815	0.02%
2020/12/25	0	0.00	1	43.80	43.75	-1	19,983	-0.01%
2020/12/24	4	43.73	5	43.87	43.75	-1	20,069	0.00%
2020/12/23	61	43.11	12	43.29	43.20	49	20,155	0.24%
2020/12/22	2	43.48	13	43.50	43.15	-11	20,428	-0.05%
2020/12/21	1	43.75	0	0.00	43.90	1	20,608	0.00%
2020/12/18	18	44.44	6	44.25	44.15	12	20,573	0.06%
2020/12/17	3	44.57	5	44.40	44.50	-2	20,678	-0.01%
2020/12/16	28	44.00	13	44.35	44.40	15	20,705	0.07%
2020/12/15	6	44.15	7	43.31	43.35	-1	20,614	0.00%
2020/12/14	2	44.18	0	0.00	44.15	2	20,435	0.01%
2020/12/11	0	0.00	3	44.63	44.35	-3	20,484	-0.01%
2020/12/10	27	46.20	29	45.80	45.50	-2	20,316	-0.01%
2020/12/09	23	47.63	19.1	47.35	47.20	3.9	20,238	0.02%
2020/12/08	10	47.58	25	47.80	47.85	-15	20,205	-0.07%
2020/12/07	30.1	47.77	22	47.55	47.35	8.1	20,647	0.04%
2020/12/04	8	47.14	2	47.20	47.20	6	20,442	0.03%
2020/12/03	1	47.70	2	47.50	47.60	-1	20,121	0.00%
2020/12/02	5	47.96	168	47.63	47.45	-163	20,090	-0.81%	大賣/鉅額交易
2020/12/01	10	48.05	28	48.24	48.20	-18	19,979	-0.09%
2020/11/30	7	49.14	16	48.88	48.05	-9	19,938	-0.05%
2020/11/27	21	48.08	16	48.25	48.40	5	19,702	0.03%
2020/11/26	14	47.11	5	46.60	47.45	9	19,443	0.05%
2020/11/25	4	46.91	4	45.80	45.75	0	19,207	0.00%
2020/11/24	28	47.54	28	47.43	46.85	0	19,061	0.00%
2020/11/23	0	0.00	6	47.20	46.75	-6	18,805	-0.03%
2020/11/20	8	46.53	0	0.00	46.25	8	18,968	0.04%
2020/11/19	7	46.76	9	46.92	46.50	-2	19,129	-0.01%
2020/11/18	8	46.75	8	46.46	46.35	0	19,335	0.00%
2020/11/17	32	47.08	13	47.05	46.65	19	19,912	0.10%
2020/11/16	11	47.13	63	47.44	46.80	-52	20,442	-0.25%
2020/11/13	10	46.59	5	46.46	46.70	5	20,731	0.02%
2020/11/12	92	47.19	28	47.16	46.90	64	20,835	0.31%
2020/11/11	28	45.88	10	45.48	45.85	18	20,461	0.09%
2020/11/10	10	44.90	9	45.24	44.90	1	20,732	0.00%
2020/11/09	36	45.79	6	45.28	45.25	30	21,800	0.14%
2020/11/06	14	45.70	16	45.62	45.30	-2	22,576	-0.01%
2020/11/05	10	44.22	10	44.38	44.70	0	23,229	0.00%
2020/11/04	9	44.01	9	43.78	43.80	0	24,048	0.00%
2020/11/03	4	43.98	7	43.82	43.75	-3	24,687	-0.01%
2020/11/02	53	43.20	2	43.25	43.25	51	25,601	0.20%
2020/10/30	6	43.94	6	43.95	43.55	0	27,081	0.00%
2020/10/29	6	44.02	6	44.21	44.55	0	27,382	0.00%
2020/10/28	13	44.55	12	44.89	44.55	1	27,423	0.00%
2020/10/27	5	45.28	1	45.95	45.60	4	27,518	0.01%
2020/10/26	6	45.81	1	45.85	45.70	5	27,982	0.02%
2020/10/23	11	46.74	5	46.67	46.45	6	28,080	0.02%
2020/10/22	12	46.61	18	46.69	47.00	-6	28,204	-0.02%
2020/10/21	18	47.08	16	47.20	46.35	2	28,313	0.01%
2020/10/20	16	46.37	7	46.54	46.25	9	28,481	0.03%
2020/10/19	38	46.21	46	46.41	46.80	-8	28,705	-0.03%
2020/10/16	8	43.94	10	44.53	43.60	-2	28,456	-0.01%
2020/10/15	7	45.44	7	45.39	45.10	0	29,164	0.00%
2020/10/14	7	45.51	11	45.43	45.05	-4	29,634	-0.01%
2020/10/13	7	45.33	7	45.58	45.70	0	29,856	0.00%
2020/10/12	8	45.64	6	46.26	45.30	2	30,054	0.01%
2020/10/08	68	46.40	24	46.26	46.30	44	30,053	0.15%
2020/10/07	3	44.57	16	44.55	44.90	-13	29,831	-0.04%
2020/10/06	27	43.85	31	44.49	45.00	-4	29,996	-0.01%
2020/10/05	25	42.23	41	42.40	42.90	-16	29,823	-0.05%
2020/09/30	10	40.92	3	40.75	40.75	7	29,671	0.02%
2020/09/29	7	41.97	7	41.59	41.55	0	29,783	0.00%
2020/09/28	2	41.88	4	41.93	41.85	-2	30,098	-0.01%
2020/09/25	27	41.85	16	41.15	41.15	11	30,399	0.04%
2020/09/24	17	43.44	8	43.16	43.05	9	30,492	0.03%
2020/09/23	7	45.00	2	46.13	45.00	5	30,640	0.02%
2020/09/22	16	46.12	5	45.84	45.70	11	30,888	0.04%
2020/09/21	2	47.38	14	47.39	47.25	-12	31,357	-0.04%
2020/09/18	1	46.95	1	47.45	46.95	0	31,337	0.00%
2020/09/17	8	47.34	9	47.06	47.00	-1	31,523	0.00%
2020/09/16	17	47.88	21	47.36	47.05	-4	31,661	-0.01%
2020/09/15	21	47.39	27	47.55	47.50	-6	31,599	-0.02%
2020/09/14	12	47.71	12	47.60	46.60	0	31,791	0.00%
2020/09/11	25	47.07	7	47.11	47.30	18	32,083	0.06%
2020/09/10	26	46.94	39	47.11	46.25	-13	32,395	-0.04%
2020/09/09	7	44.01	25	44.67	45.15	-18	31,771	-0.06%
2020/09/08	26	44.43	13	44.51	44.05	13	31,868	0.04%
2020/09/07	14	45.08	6	45.36	44.40	8	32,136	0.02%
2020/09/04	8	43.79	14	44.28	44.80	-6	32,370	-0.02%
2020/09/03	5	45.00	345	44.90	44.40	-340	32,591	-1.04%	大賣/鉅額交易
2020/09/02	3	44.90	1	45.15	45.00	2	32,629	0.01%
2020/09/01	25	45.09	20	45.07	45.40	5	32,858	0.02%
2020/08/31	13	44.13	10	43.84	43.65	3	32,742	0.01%
2020/08/28	14	43.69	15	44.22	44.30	-1	33,059	0.00%
2020/08/27	5	44.60	9	44.01	43.80	-4	33,321	-0.01%
2020/08/26	15	44.17	12	44.48	44.35	3	33,705	0.01%
2020/08/25	6	45.13	24	45.27	45.05	-18	33,837	-0.05%
2020/08/24	5	44.95	14	44.94	45.45	-9	33,911	-0.03%
2020/08/21	21	45.27	9	45.38	45.15	12	34,534	0.03%
2020/08/20	46	45.43	97	44.36	44.05	-51	34,238	-0.15%
2020/08/19	23	48.28	29	48.76	47.70	-6	33,907	-0.02%
2020/08/18	29	49.48	20	50.01	49.15	9	33,793	0.03%
2020/08/17	29	50.22	30	50.74	50.20	-1	33,918	0.00%
2020/08/14	8	50.02	72	50.27	50.50	-64	34,313	-0.19%
2020/08/13	144	51.45	91	50.52	49.25	53	34,217	0.15%	大買/
2020/08/12	50	53.18	37	53.36	53.10	13	33,525	0.04%
2020/08/11	14	52.74	38	52.84	52.50	-24	33,359	-0.07%
2020/08/10	36	52.79	27	52.63	51.00	9	33,122	0.03%
2020/08/07	22	53.63	84	53.69	52.80	-62	32,895	-0.19%
2020/08/06	32	53.60	47	53.63	53.40	-15	32,555	-0.05%
2020/08/05	279	52.14	162	52.00	52.50	117	32,338	0.36%	大買/大賣/鉅額交易
2020/08/04	17	49.56	34	49.77	49.55	-17	31,486	-0.05%
2020/08/03	2	48.50	6	48.77	48.50	-4	31,569	-0.01%
2020/07/31	5	48.37	2	48.53	48.50	3	32,031	0.01%
2020/07/30	32	48.73	25	48.88	49.25	7	32,010	0.02%
2020/07/29	12	47.14	11	47.14	47.25	1	31,895	0.00%
2020/07/28	14	46.93	25	47.07	46.90	-11	32,192	-0.03%
2020/07/27	14	47.99	3	48.37	47.55	11	32,879	0.03%
2020/07/24	36	48.98	27	49.37	48.40	9	33,427	0.03%
2020/07/23	809	50.08	106	50.40	50.30	703	33,217	2.12%	大買/大賣/鉅額交易
2020/07/22	8	49.48	26	50.01	49.45	-18	33,065	-0.05%
2020/07/21	84	48.90	109	49.67	49.00	-25	33,126	-0.08%	大賣/
2020/07/20	8	47.44	69	46.99	48.40	-61	32,756	-0.19%
2020/07/17	25	45.84	42	46.29	45.85	-17	32,592	-0.05%
2020/07/16	5	45.79	11	45.65	45.45	-6	33,170	-0.02%
2020/07/15	12	44.79	4	46.04	44.55	8	33,437	0.02%
2020/07/14	13	45.85	9	45.88	45.50	4	33,917	0.01%
2020/07/13	43	45.21	3	45.12	45.40	40	33,967	0.12%
2020/07/10	68	46.37	11	46.18	45.15	57	34,161	0.17%
2020/07/09	2	49.18	17	48.91	49.00	-15	34,187	-0.04%
2020/07/08	80	49.74	61	50.30	49.80	19	34,151	0.06%
2020/07/07	221	49.97	46	49.81	49.35	175	34,128	0.51%	大買/鉅額交易
2020/07/06	103	49.52	70	50.00	50.00	33	34,344	0.10%	大買/
2020/07/03	18	48.54	11	48.46	48.50	7	34,444	0.02%
2020/07/02	4	47.75	13	47.77	48.00	-9	34,802	-0.03%
2020/07/01	9	47.72	15	47.84	47.20	-6	34,772	-0.02%
2020/06/30	28	47.76	12	48.08	47.70	16	34,841	0.05%
2020/06/29	7	46.81	6	46.97	46.70	1	34,695	0.00%
2020/06/24	10	46.22	9	46.51	47.10	1	34,962	0.00%
2020/06/23	8	46.05	13	46.49	46.00	-5	35,446	-0.01%
2020/06/22	6	46.58	6	46.95	46.60	0	36,010	0.00%
2020/06/19	7	47.36	2	47.80	47.45	5	36,293	0.01%
2020/06/18	49	47.17	61	47.75	47.85	-12	36,159	-0.03%
2020/06/17	8	46.06	32	46.41	46.05	-24	35,660	-0.07%
2020/06/16	3	44.68	8	44.82	44.80	-5	35,667	-0.01%
2020/06/15	28	44.45	13	44.66	43.70	15	35,849	0.04%
2020/06/12	6	44.14	11	44.45	45.00	-5	36,083	-0.01%
2020/06/11	23	45.37	21	45.62	44.50	2	36,124	0.01%
2020/06/10	18	45.98	20	46.21	46.00	-2	36,030	-0.01%
2020/06/09	28	45.49	21	45.50	45.60	7	36,039	0.02%
2020/06/08	4	45.23	5	45.08	45.25	-1	36,199	0.00%
2020/06/05	16	44.56	9	44.65	44.25	7	36,074	0.02%
2020/06/04	8	45.19	30	44.92	44.60	-22	36,091	-0.06%
2020/06/03	8	44.04	49	43.90	44.05	-41	35,916	-0.11%
2020/06/02	24	43.41	54	43.24	43.20	-30	35,702	-0.08%
2020/06/01	19	43.08	151	42.92	43.20	-132	35,377	-0.37%	大賣/鉅額交易
2020/05/29	24	42.12	5	41.96	42.00	19	35,022	0.05%
2020/05/28	73	42.55	35	42.38	42.10	38	34,916	0.11%
2020/05/27	64	40.93	42	40.95	40.95	22	34,122	0.06%
2020/05/26	20	40.53	22	40.69	40.15	-2	34,051	-0.01%
2020/05/25	44	38.76	1,068	38.55	40.15	-1,024	33,907	-3.02%	大賣/鉅額交易
2020/05/22	90	40.01	412	39.65	39.60	-322	33,612	-0.96%	大賣/鉅額交易
2020/05/21	28	40.23	25	40.62	41.30	3	33,201	0.01%
2020/05/20	5	38.79	6	39.13	39.15	-1	32,618	0.00%
2020/05/19	42	39.37	19	39.50	39.30	23	32,530	0.07%
2020/05/18	33	39.22	27	39.35	38.85	6	31,990	0.02%
2020/05/15	70	42.23	19	42.47	42.00	51	31,299	0.16%
2020/05/14	41	42.58	32	43.30	41.95	9	30,723	0.03%
2020/05/13	51	43.88	7	43.93	44.10	44	30,202	0.15%
2020/05/12	35	43.69	36	43.74	44.25	-1	30,079	0.00%
2020/05/11	23	43.25	27	43.11	43.00	-4	29,914	-0.01%
2020/05/08	16	41.99	18	41.83	41.55	-2	29,380	-0.01%
2020/05/07	11	40.31	14	40.70	41.00	-3	29,258	-0.01%
2020/05/06	5	39.26	14	39.47	39.25	-9	28,739	-0.03%
2020/05/05	21	39.24	52	39.62	39.10	-31	28,655	-0.11%
2020/05/04	36	39.37	27	39.67	39.50	9	28,432	0.03%
2020/04/30	20	39.57	59	39.22	39.95	-39	28,255	-0.14%
2020/04/29	18	37.45	57	37.41	37.55	-39	27,612	-0.14%
2020/04/28	5	36.59	3	36.82	36.45	2	27,050	0.01%
2020/04/27	23	36.35	5	36.49	36.65	18	26,985	0.07%
2020/04/24	39	35.78	18	35.69	35.45	21	26,688	0.08%
2020/04/23	13	35.58	3	36.13	35.35	10	26,299	0.04%
2020/04/22	14	35.40	5	35.55	35.70	9	25,993	0.03%
2020/04/21	58	36.95	22	36.71	35.70	36	25,836	0.14%
2020/04/20	11	35.99	49	36.33	36.75	-38	25,133	-0.15%
2020/04/17	182	35.81	149	35.69	35.40	33	24,815	0.13%	大買/大賣/
2020/04/16	11	34.94	5	35.00	34.70	6	24,354	0.02%
2020/04/15	35	35.08	44	35.55	34.50	-9	24,732	-0.04%
2020/04/14	41	34.55	94	34.94	34.90	-53	24,488	-0.22%
2020/04/13	11	33.86	1	34.30	33.60	10	24,494	0.04%
2020/04/10	90	34.12	3	34.15	34.20	87	24,821	0.35%
2020/04/09	84	34.64	11	35.42	34.00	73	25,514	0.29%
2020/04/08	88	35.23	86	35.45	35.20	2	25,418	0.01%
2020/04/07	25	34.62	32	34.41	34.70	-7	24,919	-0.03%
2020/04/06	30	32.25	17	32.15	32.65	13	24,255	0.05%
2020/04/01	5	31.47	6	31.39	31.75	-1	23,929	0.00%
2020/03/31	11	31.26	8	31.56	31.25	3	23,832	0.01%
2020/03/30	18	30.59	36	30.78	31.10	-18	23,473	-0.08%
2020/03/27	37	31.89	25	31.49	30.80	12	23,145	0.05%
2020/03/26	26	29.98	23	29.82	31.30	3	22,533	0.01%
2020/03/25	2	28.98	51	29.36	29.40	-49	21,867	-0.22%
2020/03/24	8	26.58	45	26.51	26.75	-37	21,608	-0.17%
2020/03/23	6	24.36	7	24.80	24.50	-1	21,739	0.00%
2020/03/20	16	25.66	51	25.65	25.85	-35	21,736	-0.16%
2020/03/19	73	24.01	17	23.64	23.50	56	21,555	0.26%
2020/03/18	25	27.13	13	27.37	26.10	12	21,752	0.06%
2020/03/17	9	28.64	39	28.67	27.70	-30	21,544	-0.14%
2020/03/16	28	31.55	46	31.15	29.70	-18	21,262	-0.08%
2020/03/13	54	31.41	16	31.93	32.05	38	21,042	0.18%
2020/03/12	69	35.78	39	36.58	34.75	30	20,873	0.14%
2020/03/11	13	39.43	13	39.35	38.50	0	20,670	0.00%
2020/03/10	2	38.00	39	37.66	38.75	-37	20,469	-0.18%
2020/03/09	14	39.98	11	39.73	38.90	3	20,550	0.01%
2020/03/06	80	41.02	10	41.04	41.15	70	20,496	0.34%
2020/03/05	4	40.44	7	40.66	40.60	-3	20,648	-0.01%
2020/03/04	1	39.10	1	39.25	39.40	0	20,493	0.00%
2020/03/03	44	40.12	13	40.49	39.70	31	20,513	0.15%
2020/03/02	5	38.75	21	38.82	39.00	-16	20,483	-0.08%
2020/02/27	59	39.61	60	39.60	39.00	-1	20,539	0.00%
2020/02/26	11	42.51	7	41.96	41.35	4	20,352	0.02%
2020/02/25	4	42.80	0	0.00	43.45	4	20,386	0.02%
2020/02/24	2	43.13	2	43.63	43.65	0	20,577	0.00%
2020/02/21	4	43.78	2	44.05	43.75	2	20,871	0.01%
2020/02/20	19	44.00	13	43.93	44.05	6	21,172	0.03%
2020/02/19	13	43.09	12	42.90	42.85	1	21,259	0.00%
2020/02/18	14	43.10	17	43.40	43.10	-3	21,748	-0.01%
2020/02/17	17	43.22	5	43.23	43.25	12	22,448	0.05%
2020/02/14	30	43.46	5	43.69	43.10	25	23,240	0.11%
2020/02/13	29	43.94	16	43.26	43.20	13	24,558	0.05%
2020/02/12	96	43.77	119	44.18	44.60	-23	25,914	-0.09%	大賣/
2020/02/11	9	40.74	9	41.05	41.85	0	25,711	0.00%
2020/02/10	45	40.05	13	40.14	39.75	32	25,801	0.12%
2020/02/07	24	41.28	4	41.15	41.05	20	25,899	0.08%
2020/02/06	3	41.90	31	42.28	42.25	-28	26,299	-0.11%
2020/02/05	9	40.85	8	41.20	41.20	1	26,896	0.00%
2020/02/04	5	41.26	7	41.70	41.30	-2	27,189	-0.01%
2020/02/03	8	38.37	26	38.97	40.00	-18	27,672	-0.07%
2020/01/31	4	40.26	5	41.18	40.90	-1	28,052	0.00%
2020/01/30	54	43.73	50	43.98	41.85	4	28,072	0.01%
2020/01/20	13	46.46	5	46.27	46.45	8	28,233	0.03%
2020/01/17	5	45.71	5	45.97	45.45	0	28,649	0.00%
2020/01/16	22	45.80	5	46.27	45.55	17	28,846	0.06%
2020/01/15	6	46.62	12	46.60	46.30	-6	28,983	-0.02%
2020/01/14	22	46.57	7	46.68	46.80	15	29,176	0.05%
2020/01/13	28	46.36	21	46.43	46.35	7	29,078	0.02%
2020/01/10	9	45.34	24	45.41	45.65	-15	29,337	-0.05%
2020/01/09	9	45.09	50	45.20	45.20	-41	29,326	-0.14%
2020/01/08	41	43.22	37	43.32	43.40	4	29,063	0.01%
2020/01/07	21	42.45	41	43.02	43.20	-20	29,218	-0.07%
2020/01/06	17	42.11	39	41.99	41.65	-22	29,767	-0.07%
2020/01/03	68	44.79	13	44.26	43.85	55	29,727	0.19%
2020/01/02	4	46.46	21	46.68	47.00	-17	29,685	-0.06%
2019/12/31	4	45.23	4	45.18	45.10	0	29,739	0.00%
2019/12/30	60	45.02	63	44.96	44.90	-3	30,178	-0.01%
2019/12/27	2	45.15	2	45.45	45.40	0	30,544	0.00%
2019/12/26	33	45.44	1	45.30	45.15	32	31,259	0.10%
2019/12/25	37	46.31	22	46.65	46.40	15	31,405	0.05%
2019/12/24	4	46.25	7	46.39	46.25	-3	31,752	-0.01%
2019/12/23	4	46.41	0	0.00	45.90	4	31,981	0.01%
2019/12/20	27	46.52	55	46.49	46.80	-28	32,123	-0.09%
2019/12/19	7	45.98	6	46.19	45.90	1	32,661	0.00%
2019/12/18	38	46.45	22	46.17	46.00	16	33,134	0.05%
2019/12/17	13	48.27	86	47.90	47.90	-73	33,154	-0.22%
2019/12/16	13	45.71	66	47.04	47.90	-53	33,259	-0.16%
2019/12/13	36	47.62	20	46.76	45.80	16	33,304	0.05%
2019/12/12	11	48.52	23	48.46	48.75	-12	33,254	-0.04%
2019/12/11	7	47.66	3	47.72	47.70	4	33,557	0.01%
2019/12/10	12	47.69	15	48.11	48.30	-3	33,920	-0.01%
2019/12/09	92	48.74	14	48.26	47.75	78	34,326	0.23%
2019/12/06	17	48.06	16	47.59	47.45	1	34,645	0.00%
2019/12/05	108	48.11	62	47.90	47.95	46	35,780	0.13%	大買/
2019/12/04	31	47.23	10	47.87	46.90	21	37,666	0.06%
2019/12/03	31	48.76	113	48.69	48.45	-82	39,329	-0.21%	大賣/
2019/12/02	106	48.14	142	47.19	49.90	-36	39,620	-0.09%	大買/大賣/
2019/11/29	21	48.76	257	48.88	48.95	-236	39,645	-0.60%	大賣/鉅額交易
2019/11/28	10	49.52	7	49.51	49.40	3	39,863	0.01%
2019/11/27	7	50.41	7	50.16	50.00	0	41,176	0.00%
2019/11/26	15	50.62	7	50.29	50.50	8	41,983	0.02%
2019/11/25	27	50.04	10	50.18	49.60	17	42,057	0.04%
2019/11/22	16	49.43	17	49.51	49.50	-1	42,338	0.00%
2019/11/21	10	49.78	3	49.88	49.50	7	42,736	0.02%
2019/11/20	28	50.17	23	50.29	50.60	5	43,309	0.01%
2019/11/19	13	50.60	9	50.76	50.60	4	45,154	0.01%
2019/11/18	23	51.41	3	51.60	51.20	20	45,711	0.04%
2019/11/15	15	51.48	9	52.04	51.00	6	45,973	0.01%
2019/11/14	31	50.73	68	50.53	52.20	-37	46,146	-0.08%
2019/11/13	35	49.88	50	50.09	50.90	-15	46,986	-0.03%
2019/11/12	48	48.81	50	48.82	50.10	-2	47,221	0.00%
2019/11/11	47	47.20	113	47.07	47.05	-66	46,232	-0.14%	大賣/
2019/11/08	63	44.31	36	43.63	44.70	27	44,678	0.06%
2019/11/07	29	43.13	13	43.62	43.30	16	44,375	0.04%
2019/11/06	56	44.42	32	44.67	43.90	24	44,263	0.05%
2019/11/05	34	45.00	44	44.89	45.45	-10	43,928	-0.02%
2019/11/04	78	44.11	32	44.62	45.00	46	43,667	0.11%
2019/11/01	20	42.82	9	42.96	43.00	11	43,027	0.03%
2019/10/31	235	42.21	189	42.49	42.75	46	42,830	0.11%	大買/大賣/
2019/10/30	39	41.27	25	41.38	41.80	14	42,219	0.03%
2019/10/29	18	40.96	4	40.93	40.75	14	41,778	0.03%
2019/10/28	6	41.41	80	41.16	41.80	-74	41,663	-0.18%
2019/10/25	8	40.66	60	40.13	40.75	-52	41,324	-0.13%
2019/10/24	12	41.45	6	41.23	41.50	6	41,037	0.01%
2019/10/23	11	41.46	13	41.47	41.85	-2	41,300	0.00%
2019/10/22	4	41.28	21	41.85	40.95	-17	42,375	-0.04%
2019/10/21	9	41.21	3	41.23	41.30	6	43,052	0.01%
2019/10/18	3	41.40	46	41.49	41.30	-43	43,326	-0.10%
2019/10/17	31	40.78	0	0.00	40.85	31	43,947	0.07%
2019/10/16	52	40.63	18	41.21	41.30	34	44,070	0.08%
2019/10/15	23	41.21	44	41.22	40.75	-21	43,931	-0.05%
2019/10/14	58	41.79	92	41.63	41.20	-34	44,038	-0.08%
2019/10/09	18	38.79	10	39.05	38.60	8	43,419	0.02%
2019/10/08	10	38.57	20	38.61	38.95	-10	43,382	-0.02%
2019/10/07	24	38.40	10	38.46	38.15	14	42,489	0.03%
2019/10/04	18	37.70	49	37.55	37.90	-31	41,966	-0.07%
2019/10/03	5	37.15	4	37.59	37.70	1	41,536	0.00%
2019/10/02	4	36.58	16	36.63	37.80	-12	41,033	-0.03%
2019/10/01	4	35.43	31	35.34	35.90	-27	40,230	-0.07%
2019/09/27	51	34.76	34	34.50	34.75	17	39,831	0.04%
2019/09/26	23	35.71	62	35.71	35.60	-39	39,393	-0.10%
2019/09/25	3	35.87	4	35.96	36.10	-1	39,158	0.00%
2019/09/24	28	36.35	81	35.99	35.80	-53	39,255	-0.14%
2019/09/23	57	37.67	57	37.57	37.50	0	38,966	0.00%
2019/09/20	33	36.90	55	37.24	36.85	-22	38,463	-0.06%
2019/09/19	60	37.05	122	36.97	36.95	-62	37,999	-0.16%	大賣/
2019/09/18	26	36.97	61	36.77	36.50	-35	37,726	-0.09%
2019/09/17	52	36.80	66	36.72	36.70	-14	37,174	-0.04%
2019/09/16	53	36.34	7	36.59	36.25	46	37,095	0.12%
2019/09/12	60	36.06	2	36.10	35.85	58	36,562	0.16%
2019/09/11	26	35.42	69	35.64	35.55	-43	36,167	-0.12%
2019/09/10	20	35.51	10	35.73	35.70	10	35,595	0.03%
2019/09/09	120	36.54	46	36.37	35.55	74	35,065	0.21%	大買/
2019/09/06	213	37.42	119	37.67	37.00	94	34,262	0.27%	大買/大賣/
2019/09/05	175	35.71	342	36.08	36.60	-167	32,356	-0.52%	大買/大賣/鉅額交易
2019/09/04	76	33.17	47	32.82	33.30	29	30,454	0.10%
2019/09/03	18	32.44	11	32.75	32.10	7	30,089	0.02%
2019/09/02	33	32.22	55	32.18	32.50	-22	29,806	-0.07%
2019/08/30	50	32.28	110	32.46	32.10	-60	29,435	-0.20%	大賣/
2019/08/29	21	31.86	22	31.79	32.15	-1	28,021	0.00%
2019/08/28	21	31.23	7	31.05	30.65	14	27,048	0.05%
2019/08/27	46	31.42	16	31.45	30.80	30	26,720	0.11%
2019/08/26	55	31.39	33	31.26	30.95	22	26,329	0.08%
2019/08/23	30	32.13	27	33.03	32.40	3	25,684	0.01%
2019/08/22	51	32.06	111	32.11	32.80	-60	24,986	-0.24%	大賣/
2019/08/21	7	29.85	37	30.25	30.60	-30	22,932	-0.13%
2019/08/20	27	29.31	63	29.59	29.10	-36	22,112	-0.16%
2019/08/19	7	29.74	14	30.00	29.60	-7	21,683	-0.03%
2019/08/16	46	29.69	111	29.37	29.50	-65	21,065	-0.31%	大賣/
2019/08/15	68	27.67	38	28.46	28.60	30	19,576	0.15%
2019/08/14	29	27.60	35	27.70	27.50	-6	18,507	-0.03%
2019/08/13	1	26.50	1	26.65	26.65	0	18,053	0.00%
2019/08/12	4	26.80	1	26.80	26.75	3	18,163	0.02%
2019/08/08	4	26.83	14	26.72	26.85	-10	18,476	-0.05%
2019/08/07	2	26.35	4	26.59	26.25	-2	18,360	-0.01%
2019/08/06	6	25.70	14	25.44	26.25	-8	18,355	-0.04%
2019/08/05	8	25.51	0	0.00	25.50	8	18,274	0.04%
2019/08/02	8	25.67	8	25.89	26.00	0	18,250	0.00%
2019/08/01	14	26.49	2	26.43	26.40	12	18,095	0.07%
2019/07/31	0	0.00	12	26.71	27.00	-12	17,994	-0.07%
2019/07/30	1	26.15	0	0.00	26.20	1	17,759	0.01%
2019/07/29	9	26.53	0	0.00	26.50	9	17,817	0.05%
2019/07/26	5	26.50	0	0.00	26.75	5	17,716	0.03%
2019/07/25	59	26.94	19	26.86	27.05	40	17,541	0.23%
2019/07/24	52	26.81	17	26.89	26.35	35	17,125	0.20%
2019/07/23	60	28.64	10	28.39	28.20	50	16,007	0.31%
2019/07/22	2	28.73	5	28.94	29.00	-3	14,988	-0.02%
2019/07/19	50	29.82	100	30.00	29.25	-50	14,758	-0.34%
2019/07/18	57	28.89	27	28.96	29.05	30	14,620	0.21%
2019/07/17	22	28.68	4	28.58	28.70	18	14,531	0.12%
2019/07/16	13	28.56	28	28.46	28.60	-15	14,662	-0.10%
2019/07/15	27	27.71	64	27.87	28.20	-37	14,314	-0.26%
2019/07/12	0	0.00	45	26.88	27.10	-45	14,129	-0.32%
2019/07/11	1	25.75	5	25.97	25.95	-4	14,174	-0.03%
2019/07/08	1	26.45	3	26.40	26.40	-2	16,078	-0.01%
2019/07/05	39	26.70	0	0.00	26.70	39	16,403	0.24%
2019/07/04	0	0.00	11	26.83	26.90	-11	16,726	-0.07%
2019/07/03	25	26.85	2	26.68	26.65	23	16,980	0.14%
2019/07/02	0	0.00	5	26.82	26.65	-5	17,478	-0.03%
2019/07/01	11	26.64	6	26.63	26.60	5	18,100	0.03%
2019/06/28	18	26.23	7	26.12	26.05	11	18,963	0.06%
2019/06/27	0	0.00	6	25.79	26.00	-6	20,197	-0.03%
2019/06/26	11	25.35	6	25.40	25.35	5	20,600	0.02%
2019/06/25	7	25.56	0	0.00	25.30	7	20,709	0.03%
2019/06/24	2	25.73	4	25.83	25.80	-2	20,854	-0.01%
2019/06/21	15	25.84	17	26.04	25.95	-2	20,896	-0.01%
2019/06/20	1	25.30	22	25.45	25.35	-21	20,493	-0.10%
2019/06/19	20	25.30	8	25.31	25.25	12	20,503	0.06%
2019/06/18	1	24.95	0	0.00	24.85	1	20,559	0.00%
2019/06/17	4	24.96	6	25.13	24.95	-2	20,649	-0.01%
2019/06/14	37	25.34	51	25.54	25.00	-14	20,766	-0.07%
2019/06/13	11	25.28	5	25.30	25.35	6	20,360	0.03%
2019/06/12	30	25.18	10	25.15	25.20	20	20,296	0.10%
2019/06/11	6	24.97	18	24.83	24.90	-12	20,305	-0.06%
2019/06/10	3	23.95	22	24.22	24.35	-19	20,085	-0.09%
2019/06/06	0	0.00	3	23.40	23.40	-3	20,058	-0.01%
2019/06/05	3	23.45	3	23.95	23.45	0	20,117	0.00%
2019/06/04	0	0.00	8	23.51	23.50	-8	20,139	-0.04%
2019/06/03	0	0.00	3	23.15	23.35	-3	20,228	-0.01%
2019/05/31	0	0.00	9	23.17	23.15	-9	20,259	-0.04%
2019/05/30	0	0.00	11	22.67	22.80	-11	20,363	-0.05%
2019/05/29	6	22.08	3	22.25	22.05	3	20,338	0.01%
2019/05/28	6	22.82	1	23.30	22.60	5	20,280	0.02%
2019/05/27	2	22.98	0	0.00	23.15	2	20,272	0.01%
2019/05/24	2	23.40	1	23.40	23.00	1	20,291	0.00%
2019/05/23	4	23.53	5	23.74	23.70	-1	20,268	0.00%
2019/05/22	29	23.64	34	23.97	23.55	-5	20,365	-0.02%
2019/05/21	9	23.11	0	0.00	23.20	9	20,493	0.04%
2019/05/20	6	23.50	3	24.10	23.50	3	21,209	0.01%
2019/05/17	12	23.78	12	24.05	23.75	0	21,337	0.00%
2019/05/16	22	24.18	17	24.56	23.65	5	21,310	0.02%
2019/05/15	3	23.75	5	23.87	23.95	-2	21,224	-0.01%
2019/05/14	1	22.40	10	23.26	23.50	-9	21,291	-0.04%
2019/05/13	9	23.31	4	23.18	23.10	5	21,387	0.02%
2019/05/10	8	23.96	11	24.05	24.00	-3	21,375	-0.01%
2019/05/09	26	24.50	10	24.76	24.35	16	21,316	0.08%
2019/05/08	3	24.70	13	24.83	25.00	-10	21,224	-0.05%
2019/05/07	2	24.85	2	24.88	24.80	0	21,241	0.00%
2019/05/06	25	24.69	1	24.80	24.50	24	21,236	0.11%
2019/05/03	3	25.77	1	25.80	25.75	2	20,972	0.01%
2019/05/02	6	25.75	3	25.75	25.70	3	20,975	0.01%
2019/04/30	15	25.44	18	25.31	25.55	-3	20,948	-0.01%
2019/04/29	19	25.52	32	25.61	25.90	-13	20,870	-0.06%
2019/04/26	2	25.70	87	25.79	25.70	-85	20,598	-0.41%
2019/04/25	12	26.18	16	26.06	26.10	-4	20,614	-0.02%
2019/04/24	34	26.08	15	26.13	25.85	19	20,653	0.09%
2019/04/23	8	27.76	7	28.04	27.55	1	19,663	0.01%
2019/04/22	15	28.05	29	28.13	28.10	-14	19,327	-0.07%
2019/04/19	8	27.43	3	27.58	27.35	5	18,894	0.03%
2019/04/18	12	27.13	1	27.90	27.00	11	18,667	0.06%
2019/04/17	22	28.00	12	28.15	27.50	10	18,384	0.05%
2019/04/16	16	28.31	22	28.30	28.05	-6	17,818	-0.03%
2019/04/15	20	27.51	62	27.35	27.35	-42	17,098	-0.25%
2019/04/12	69	27.74	47	27.84	27.55	22	16,723	0.13%
2019/04/11	22	27.06	17	26.98	26.80	5	15,825	0.03%
2019/04/10	65	26.81	2.1	26.90	26.90	63	15,437	0.41%
2019/04/09	2	26.50	6	26.65	26.45	-4	15,118	-0.03%
2019/04/08	73	27.37	11	27.38	27.05	62	14,820	0.42%
2019/04/03	12	26.64	83	26.56	26.60	-71	14,225	-0.50%
2019/04/02	47	26.10	40	26.27	26.40	7	13,501	0.05%
2019/04/01	38	25.22	42	25.27	25.30	-4	12,231	-0.03%
2019/03/29	2	23.10	50	23.16	23.70	-48	10,574	-0.45%
2019/03/28	1	22.35	1	22.70	22.70	0	10,037	0.00%
2019/03/27	1	21.90	17	22.39	22.70	-16	10,028	-0.16%
2019/03/26	1	21.80	0	0.00	21.70	1	10,195	0.01%
2019/03/25	2	21.80	1	22.00	22.00	1	10,179	0.01%
2019/03/22	1	22.80	3	22.60	22.35	-2	10,200	-0.02%
2019/03/21	7	22.71	3	22.67	22.60	4	10,207	0.04%
2019/03/20	1	22.40	9	22.52	22.35	-8	10,283	-0.08%
2019/03/19	6	22.59	101	22.59	22.35	-95	10,382	-0.92%	大賣/
2019/03/18	15	22.03	1	22.20	22.15	14	10,457	0.13%
2019/03/15	0	0.00	16	21.62	21.80	-16	10,411	-0.15%
2019/03/14	17	21.59	3	21.50	21.50	14	10,552	0.13%
2019/03/13	7	22.20	5	22.50	22.20	2	10,743	0.02%
2019/03/12	10	22.43	16	22.55	22.40	-6	10,932	-0.05%
2019/03/11	4	22.15	9	22.05	22.10	-5	11,167	-0.04%
2019/03/08	25	21.73	6	21.83	21.65	19	11,761	0.16%
2019/03/07	3	22.55	0	0.00	22.20	3	11,895	0.03%
2019/03/06	2	23.05	3	22.92	22.90	-1	12,051	-0.01%
2019/03/05	9	23.04	9	23.22	22.80	0	12,248	0.00%
2019/03/04	7	22.57	9	22.77	22.95	-2	12,222	-0.02%
2019/02/27	19	22.80	10.5	22.71	22.70	8.5	12,217	0.07%
2019/02/26	21	22.85	30	22.98	23.05	-9	12,267	-0.07%
2019/02/25	4.5	22.80	6	23.06	23.00	-1.5	12,418	-0.01%
2019/02/22	27	22.95	12	23.03	23.00	15	12,358	0.12%
2019/02/21	38	22.76	32	22.87	23.20	6	12,366	0.05%
2019/02/20	20	22.89	7	23.09	22.95	13	12,650	0.10%
2019/02/19	103	22.39	32	22.71	23.05	71	12,561	0.57%	大買/
2019/02/18	5	21.90	6	21.87	21.90	-1	11,968	-0.01%
2019/02/15	11	21.42	13	21.44	21.55	-2	12,015	-0.02%
2019/02/14	13	21.78	8	21.79	21.50	5	12,021	0.04%
2019/02/13	1	21.70	6	21.70	21.70	-5	11,962	-0.04%
2019/02/12	5	21.31	2	21.53	21.60	3	12,446	0.02%
2019/02/11	5	21.10	4	21.13	21.20	1	12,566	0.01%
2019/01/30	26	20.90	29	20.83	20.60	-3	12,660	-0.02%
2019/01/29	61	20.60	1	20.70	20.80	60	13,024	0.46%
2019/01/28	4	21.00	1	21.00	20.85	3	13,415	0.02%
2019/01/25	82	20.75	1	20.70	20.70	81	13,626	0.59%
2019/01/23	1	20.20	1.2	20.48	20.50	-0.2	13,935	0.00%
2019/01/22	1	20.50	0	0.00	20.20	1	14,072	0.01%
2019/01/21	1	20.70	1	20.90	20.70	0	14,161	0.00%
2019/01/18	0	0.00	6	20.48	20.60	-6	14,266	-0.04%
2019/01/17	9	20.61	0	0.00	20.30	9	14,486	0.06%
2019/01/16	2	20.30	5	20.48	20.60	-3	14,495	-0.02%
2019/01/15	0.2	20.10	5	20.16	20.20	-4.8	14,360	-0.03%
2019/01/14	4	19.69	0	0.00	19.60	4	14,438	0.03%
2019/01/11	1	19.90	1	20.15	19.90	0	14,692	0.00%
2019/01/10	0	0.00	2	20.03	20.05	-2	15,020	-0.01%
2019/01/09	2	19.88	0	0.00	19.90	2	15,386	0.01%
2019/01/07	0	0.00	2	19.85	19.90	-2	15,621	-0.01%
2019/01/04	2	19.20	1	18.90	19.20	1	15,783	0.01%
2019/01/03	1	19.85	2	20.20	19.80	-1	15,907	-0.01%
2019/01/02	0	0.00	0.2	20.05	19.85	-0.2	16,019	0.00%
2018/12/28	2	19.88	0	19.95	19.80	2	16,284	0.01%
2018/12/27	0	0.00	2	20.40	20.20	-2	16,852	-0.01%
2018/12/26	1	20.00	0	0.00	19.90	1	16,926	0.01%
2018/12/25	4	20.05	21	20.10	20.15	-17	17,065	-0.10%
2018/12/24	1	20.65	2	20.50	20.55	-1	17,093	-0.01%
2018/12/21	2	20.35	3	20.63	20.95	-1	17,410	-0.01%
2018/12/20	2	20.75	114.2	20.76	20.60	-112.2	17,722	-0.63%	大賣/鉅額交易
2018/12/19	140	21.63	25	21.85	21.30	115	17,714	0.65%	大買/鉅額交易
2018/12/18	0	0.00	1	21.05	21.05	-1	17,683	-0.01%
2018/12/17	1.5	21.38	25	21.35	21.05	-23.5	17,765	-0.13%
2018/12/14	29	21.72	20	21.83	21.50	9	17,781	0.05%
2018/12/13	32	22.00	1	22.00	21.95	31	17,820	0.17%
2018/12/12	7	21.53	8	21.46	21.60	-1	17,689	-0.01%
2018/12/11	4	21.43	3	21.32	21.10	1	17,662	0.01%
2018/12/10	2	20.65	50	20.85	20.65	-48	17,651	-0.27%
2018/12/07	11	20.69	13	20.98	21.20	-2	17,651	-0.01%
2018/12/06	12	20.57	46	20.74	20.35	-34	17,640	-0.19%
2018/12/05	10.5	21.80	2	21.70	21.80	8.5	17,458	0.05%
2018/12/04	71	22.57	10	22.45	22.40	61	17,852	0.34%
2018/12/03	44	22.08	21	21.85	22.30	23	17,951	0.13%
2018/11/30	0.5	20.30	1	20.50	20.40	-0.5	17,427	0.00%
2018/11/29	3	20.32	2	20.68	20.00	1	17,294	0.01%
2018/11/28	9	20.13	5	20.23	20.35	4	17,213	0.02%
2018/11/27	4	19.63	7	19.74	19.85	-3	17,126	-0.02%
2018/11/23	3	19.05	11	19.11	19.05	-8	17,118	-0.05%
2018/11/22	10	20.15	0	0.00	19.45	10	17,050	0.06%
2018/11/21	1	19.30	0	0.00	19.55	1	16,899	0.01%
2018/11/20	2	19.73	2	19.60	19.65	0	16,952	0.00%
2018/11/19	30	20.02	19	20.10	20.10	11	17,034	0.06%
2018/11/16	3	19.40	0	0.00	19.20	3	16,955	0.02%
2018/11/15	0	0.00	7	19.53	19.55	-7	16,886	-0.04%
2018/11/14	4	18.94	12	19.07	19.10	-8	16,986	-0.05%
2018/11/13	3	18.23	5	18.42	18.70	-2	17,107	-0.01%
2018/11/12	2	18.45	4	18.59	18.60	-2	17,024	-0.01%
2018/11/09	11	18.15	12	18.08	18.30	-1	16,951	-0.01%
2018/11/08	11	19.01	5	19.31	19.00	6	16,502	0.04%
2018/11/07	9	18.99	2	19.08	18.85	7	16,287	0.04%
2018/11/06	20	19.06	14	18.94	18.75	6	16,284	0.04%
2018/11/05	9	20.59	0	0.00	19.90	9	15,950	0.06%
2018/11/02	9	21.07	25	21.03	21.30	-16	15,614	-0.10%
2018/11/01	2	20.35	9	20.23	20.30	-7	15,470	-0.05%
2018/10/31	6	19.63	7	19.68	19.80	-1	15,696	-0.01%
2018/10/30	4	19.01	2	19.05	19.15	2	15,858	0.01%
2018/10/29	3	18.90	4	18.81	18.95	-1	16,107	-0.01%
2018/10/26	2	18.25	11	18.78	18.35	-9	16,437	-0.05%
2018/10/25	10	18.47	2	18.75	18.25	8	16,927	0.05%
2018/10/24	1	19.90	4	19.85	19.75	-3	16,924	-0.02%
2018/10/23	10	20.48	0	0.00	20.10	10	16,963	0.06%
2018/10/22	0	0.00	1	20.70	20.80	-1	17,118	-0.01%
2018/10/19	5	20.32	2	20.45	20.45	3	17,055	0.02%
2018/10/18	1	21.10	6	20.86	20.95	-5	17,019	-0.03%
2018/10/17	5	20.50	0	0.00	20.35	5	16,837	0.03%
2018/10/16	3	21.15	3	21.30	21.20	0	16,856	0.00%
2018/10/15	0	0.00	5	20.56	20.75	-5	16,972	-0.03%
2018/10/12	0	0.00	5	19.90	20.10	-5	16,971	-0.03%
2018/10/11	3	19.70	3	19.35	19.35	0	17,020	0.00%
2018/10/09	1	21.50	2	21.88	21.50	-1	17,107	-0.01%
2018/10/08	13	21.82	20	21.67	21.65	-7	17,213	-0.04%
2018/10/05	54	21.44	6	21.40	21.40	48	17,064	0.28%
2018/10/03	57	23.75	5	23.70	23.70	52	16,650	0.31%
2018/10/02	2	24.25	2	24.50	24.50	0	16,732	0.00%
2018/10/01	4	24.41	8	24.41	24.40	-4	16,847	-0.02%
2018/09/28	14	24.34	3	24.28	24.10	11	16,892	0.07%
2018/09/27	35	24.97	30	24.93	24.65	5	16,787	0.03%
2018/09/26	14	24.52	1	24.55	24.55	13	16,534	0.08%
2018/09/25	18	24.84	22	24.92	24.70	-4	16,640	-0.02%
2018/09/21	6	24.08	10	23.88	24.10	-4	16,420	-0.02%
2018/09/19	4	24.21	3	23.88	23.65	1	16,559	0.01%
2018/09/18	7	24.26	11	24.07	23.95	-4	16,537	-0.02%
2018/09/17	9	24.57	9	24.69	24.80	0	16,679	0.00%
2018/09/14	6	24.22	8	24.39	24.60	-2	16,705	-0.01%
2018/09/13	4	23.58	9	23.52	23.55	-5	16,891	-0.03%
2018/09/12	5	23.27	4	23.20	23.10	1	17,158	0.01%
2018/09/11	11	23.67	7	23.93	23.85	4	17,449	0.02%
2018/09/10	5	23.63	10	23.30	23.30	-5	18,032	-0.03%
2018/09/07	19	27.29	15	26.12	25.85	4	19,104	0.02%
2018/09/06	2	28.00	2	28.20	28.00	0	21,158	0.00%
2018/09/05	2	28.15	1	28.10	27.85	1	22,206	0.00%
2018/09/04	5	27.93	0	0.00	27.90	5	22,719	0.02%
2018/09/03	4	28.91	5	28.65	28.55	-1	22,715	0.00%
2018/08/31	2	29.30	35	29.38	29.40	-33	22,722	-0.15%
2018/08/30	3	28.98	1	29.35	29.10	2	22,854	0.01%
2018/08/29	36	29.11	1	29.25	29.10	35	22,947	0.15%
2018/08/28	4	29.16	5	29.55	28.90	-1	23,098	0.00%
2018/08/27	4	29.03	19	29.19	29.25	-15	23,249	-0.06%
2018/08/24	28	28.59	31	28.86	28.80	-3	23,183	-0.01%
2018/08/23	25	28.95	11	28.98	28.95	14	23,073	0.06%
2018/08/22	10	27.56	25	27.58	27.60	-15	22,828	-0.07%
2018/08/21	21	27.18	23	27.17	27.20	-2	22,932	-0.01%
2018/08/20	10	28.20	0	0.00	27.40	10	23,086	0.04%
2018/08/17	12	29.26	7	29.51	29.00	5	22,995	0.02%
2018/08/16	15	29.17	3	29.33	29.05	12	23,348	0.05%
2018/08/15	12	29.64	2	29.35	29.35	10	23,421	0.04%
2018/08/14	15	29.78	6	30.28	30.50	9	23,514	0.04%
2018/08/13	13	30.07	11	30.99	29.85	2	23,716	0.01%
2018/08/10	4	31.34	14	31.19	31.10	-10	23,821	-0.04%
2018/08/09	14	31.50	9	31.70	31.50	5	23,939	0.02%
2018/08/08	9	31.98	11	31.98	31.90	-2	24,118	-0.01%
2018/08/07	39	32.05	7	32.66	32.00	32	24,418	0.13%
2018/08/06	10	32.92	40	32.81	33.00	-30	24,297	-0.12%
2018/08/03	5	32.61	4	32.25	32.00	1	24,510	0.00%
2018/08/02	23	32.15	15	32.36	32.20	8	24,651	0.03%
2018/08/01	22	32.04	46	31.63	32.20	-24	25,327	-0.09%
2018/07/31	10	30.83	22	30.64	30.40	-12	25,290	-0.05%
2018/07/30	2	30.58	3	30.95	30.40	-1	25,140	0.00%
2018/07/27	3	30.73	8	30.84	30.90	-5	25,161	-0.02%
2018/07/26	4	30.18	8	30.08	30.25	-4	25,300	-0.02%
2018/07/25	6	29.88	5	29.91	30.00	1	25,565	0.00%
2018/07/24	0	0.00	24	29.05	29.35	-24	25,400	-0.09%
2018/07/23	24	29.13	15	29.09	29.05	9	25,313	0.04%
2018/07/20	18	30.31	6	30.57	30.25	12	25,076	0.05%
2018/07/19	7	30.04	3	29.93	29.95	4	24,901	0.02%
2018/07/18	24	29.85	11	29.85	30.10	13	24,931	0.05%
2018/07/17	16	29.47	30	29.35	29.10	-14	24,825	-0.06%
2018/07/16	44	30.34	18	30.35	30.00	26	24,839	0.10%
2018/07/13	16	31.23	15	31.25	31.00	1	24,691	0.00%
2018/07/12	12	30.81	4	31.00	31.00	8	24,774	0.03%
2018/07/11	1	30.70	1	31.00	30.75	0	24,952	0.00%
2018/07/10	37	30.52	13	30.56	30.35	24	25,171	0.10%
2018/07/09	17	30.99	3	30.95	31.15	14	26,232	0.05%
2018/07/06	11	30.76	5	30.92	30.80	6	26,899	0.02%
2018/07/05	6	31.69	1	31.80	30.65	5	26,945	0.02%
2018/07/04	17	31.95	0	0.00	31.95	17	26,993	0.06%
2018/07/03	16	32.82	13	33.18	32.50	3	27,117	0.01%
2018/07/02	3	32.48	4	32.73	32.55	-1	26,962	0.00%
2018/06/29	28	32.05	40	32.29	32.35	-12	27,093	-0.04%
2018/06/28	12	32.07	19	32.04	31.65	-7	27,009	-0.03%
2018/06/27	6	32.86	7	32.76	32.30	-1	26,950	0.00%
2018/06/26	5	32.27	2	32.28	32.55	3	26,929	0.01%
2018/06/25	12	33.10	8	33.24	33.00	4	26,886	0.01%
2018/06/22	16	33.74	9	33.55	33.15	7	26,980	0.03%
2018/06/21	15	35.18	20	35.61	34.60	-5	26,896	-0.02%
2018/06/20	52	34.80	45	34.76	35.60	7	26,861	0.03%
2018/06/19	139	36.10	39	36.29	34.90	100	26,765	0.37%	大買/
2018/06/15	78	38.25	74	38.08	37.70	4	26,255	0.02%
2018/06/14	161	37.80	143	37.84	38.90	18	24,915	0.07%	大買/大賣/
2018/06/13	27	35.09	30	35.14	35.40	-3	22,937	-0.01%
2018/06/12	16	34.09	21	34.23	33.80	-5	22,031	-0.02%
2018/06/11	5	32.78	1	32.90	32.75	4	21,673	0.02%
2018/06/08	6	33.71	6	33.82	33.40	0	21,921	0.00%
2018/06/07	12	33.95	25	34.00	33.65	-13	22,377	-0.06%
2018/06/06	8	34.58	8	34.91	34.55	0	22,251	0.00%
2018/06/05	9	34.51	22	34.57	34.15	-13	22,400	-0.06%
2018/06/04	15	34.30	10	34.52	34.90	5	22,455	0.02%
2018/06/01	18	33.83	15	33.86	33.70	3	22,512	0.01%
2018/05/31	8	33.69	4	33.89	33.60	4	22,802	0.02%
2018/05/30	10	33.66	18	33.59	33.55	-8	23,288	-0.03%
2018/05/29	22	34.74	12	35.01	34.50	10	23,391	0.04%
2018/05/28	13	35.00	15	35.07	34.95	-2	23,570	-0.01%
2018/05/25	8	34.31	3	34.20	34.20	5	23,415	0.02%
2018/05/24	19	34.19	29	34.12	34.45	-10	23,628	-0.04%
2018/05/23	7	33.37	1	33.25	33.15	6	23,605	0.03%
2018/05/22	7	33.74	6	33.73	33.40	1	23,453	0.00%
2018/05/21	6	33.67	17	33.22	33.80	-11	23,377	-0.05%
2018/05/18	1	33.30	159	33.61	32.70	-158	23,167	-0.68%	大賣/鉅額交易
2018/05/17	12	33.41	9	33.31	33.30	3	23,090	0.01%
2018/05/16	3	33.08	0	0.00	33.10	3	23,046	0.01%
2018/05/15	161	34.66	13	34.57	33.80	148	22,957	0.64%	大買/鉅額交易
2018/05/14	9	34.27	8	34.49	34.15	1	23,036	0.00%
2018/05/11	8	34.26	8	34.77	34.10	0	23,132	0.00%
2018/05/10	58	33.76	31	33.86	33.80	27	22,666	0.12%
2018/05/09	9	33.46	42	33.62	33.20	-33	22,350	-0.15%
2018/05/08	25	32.78	18	32.46	32.80	7	21,464	0.03%
2018/05/07	5	30.95	46	30.87	30.95	-41	21,176	-0.19%
2018/05/04	9	31.52	6	31.57	30.95	3	21,506	0.01%
2018/05/03	52	31.76	9	31.86	31.75	43	22,074	0.19%
2018/05/02	2	31.35	14	31.13	31.35	-12	21,805	-0.06%
2018/04/30	1	29.90	2	29.70	29.75	-1	21,501	0.00%
2018/04/27	6	29.40	10	29.42	29.30	-4	21,559	-0.02%
2018/04/26	5	29.12	2	29.48	29.00	3	21,626	0.01%
2018/04/25	3	29.95	4	30.21	30.10	-1	21,588	0.00%
2018/04/24	1	30.10	16	30.05	30.00	-15	21,592	-0.07%
2018/04/23	3	31.13	2	31.28	31.00	1	21,465	0.00%
2018/04/20	56	32.65	55	32.38	32.10	1	21,387	0.00%
2018/04/19	8	31.78	4	31.73	31.70	4	21,201	0.02%
2018/04/18	2	31.78	34	31.87	31.70	-32	21,291	-0.15%
2018/04/17	6	31.83	63	31.80	31.45	-57	21,209	-0.27%
2018/04/16	48	33.00	18	32.90	32.65	30	21,189	0.14%
2018/04/13	103	33.03	56	33.18	33.05	47	21,166	0.22%	大買/
2018/04/12	13	30.80	14	30.10	31.35	-1	20,249	0.00%
2018/04/11	5	29.08	0	0.00	28.50	5	19,771	0.03%
2018/04/10	1	29.60	2	29.48	29.40	-1	19,800	-0.01%
2018/04/09	14	29.80	1	29.05	29.00	13	19,934	0.07%
2018/04/03	1	30.10	0	0.00	30.20	1	19,923	0.01%
2018/04/02	10	30.74	6	30.75	30.45	4	20,214	0.02%
2018/03/31	0	0.00	2	29.80	30.05	-2	20,072	-0.01%
2018/03/30	4	29.91	1	30.45	29.50	3	20,210	0.01%
2018/03/29	6	30.04	1	30.00	30.00	5	20,387	0.02%
2018/03/28	5	30.18	1	30.25	29.90	4	20,561	0.02%
2018/03/27	3	31.23	4	31.13	30.95	-1	20,417	0.00%
2018/03/26	1	29.95	7	30.17	30.65	-6	20,355	-0.03%
2018/03/23	11	31.04	1	31.25	30.50	10	20,233	0.05%
2018/03/22	3	32.00	12	31.93	32.00	-9	19,980	-0.05%
2018/03/21	1	31.10	10	31.42	31.55	-9	19,663	-0.05%
2018/03/20	4	30.58	43	30.68	30.60	-39	19,418	-0.20%
2018/03/19	14	31.60	92	32.13	31.10	-78	19,183	-0.41%
2018/03/16	3	32.20	1	32.50	32.15	2	18,762	0.01%
2018/03/15	63	32.88	2	32.75	32.60	61	18,777	0.32%
2018/03/14	62	33.47	79	33.41	33.20	-17	18,836	-0.09%
2018/03/13	79	33.06	19	33.27	32.95	60	18,651	0.32%
2018/03/12	1	32.65	10	32.38	32.25	-9	18,307	-0.05%
2018/03/09	12	32.35	9	32.27	31.90	3	18,457	0.02%
2018/03/08	9	32.17	9	32.31	32.25	0	18,686	0.00%
2018/03/07	19	32.26	3	32.35	31.85	16	18,602	0.09%
2018/03/06	14	32.88	117	32.96	32.80	-103	18,614	-0.55%	大賣/鉅額交易
2018/03/05	133	34.67	40	33.29	33.10	93	18,739	0.50%	大買/
2018/03/02	56	34.62	35	34.21	34.70	21	18,481	0.11%
2018/03/01	38	34.21	124	34.58	33.85	-86	18,503	-0.46%	大賣/
2018/02/27	12	34.69	19	35.16	34.00	-7	18,561	-0.04%
2018/02/26	40	35.26	13	35.24	34.80	27	19,253	0.14%
2018/02/23	180	34.61	96	35.49	35.85	84	19,068	0.44%	大買/
2018/02/22	13	33.26	7	33.25	33.30	6	19,016	0.03%
2018/02/21	8	34.01	12	34.07	33.80	-4	19,254	-0.02%
2018/02/12	12	33.67	2	34.20	33.05	10	19,375	0.05%
2018/02/09	12	32.00	12	32.39	33.35	0	19,537	0.00%
2018/02/08	6	34.19	0	0.00	34.30	6	19,637	0.03%
2018/02/07	9	35.33	7	35.84	34.95	2	19,961	0.01%
2018/02/06	40	35.56	59	35.49	34.65	-19	20,642	-0.09%
2018/02/05	7	36.45	25	36.69	37.20	-18	20,457	-0.09%
2018/02/02	3	35.90	10	36.26	35.85	-7	20,599	-0.03%
2018/02/01	9	36.08	4	36.45	35.65	5	21,815	0.02%
2018/01/31	15	36.01	8	36.01	36.20	7	22,319	0.03%
2018/01/30	11	36.92	12	37.08	37.15	-1	22,530	0.00%
2018/01/29	11	35.86	36	36.07	36.45	-25	23,005	-0.11%
2018/01/26	55	36.14	35	35.57	34.90	20	23,509	0.09%
2018/01/25	7	38.09	3	38.72	38.00	4	22,966	0.02%
2018/01/24	4	38.19	0	0.00	38.25	4	23,424	0.02%
2018/01/23	4	38.70	1	39.40	38.50	3	23,505	0.01%
2018/01/22	10	39.02	11	38.75	39.15	-1	23,584	0.00%
2018/01/19	6	38.56	9	38.69	38.75	-3	23,547	-0.01%
2018/01/18	14	38.53	2	38.73	38.30	12	23,471	0.05%
2018/01/17	6	38.78	4	38.79	38.70	2	23,421	0.01%
2018/01/16	2	39.20	14	39.26	39.20	-12	23,463	-0.05%
2018/01/15	19	39.28	8	39.29	38.90	11	23,448	0.05%
2018/01/12	33	39.28	20	39.43	39.60	13	23,531	0.06%
2018/01/11	10	38.40	11	38.44	38.20	-1	23,511	0.00%
2018/01/10	20	38.42	13	38.04	38.00	7	23,773	0.03%
2018/01/09	43	40.19	31	39.85	39.65	12	23,536	0.05%
2018/01/08	14	41.73	10	41.81	41.80	4	23,289	0.02%
2018/01/05	9	40.91	10	41.06	40.80	-1	22,986	0.00%
2018/01/04	0	0.00	15	39.97	40.00	-15	22,763	-0.07%
2018/01/03	17	39.32	4	39.54	39.00	13	22,867	0.06%
2018/01/02	36	39.59	53	39.10	40.00	-17	22,745	-0.07%