華通 (2313)-凱基-市府券商分點個股進出

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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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	0	0.00	1	63.50	63.00	-1	18,296	-0.01%
2024/11/21	1	61.20	3	62.23	61.50	-2	18,395	-0.01%
2024/11/20	1.1	61.35	0	0.00	61.20	1.1	18,367	0.01%
2024/11/19	1	61.80	0	0.00	62.60	1	18,415	0.01%
2024/11/18	1.2	62.02	0	0.00	61.90	1.2	18,591	0.01%
2024/11/14	5	62.30	2	62.00	62.10	3	19,172	0.02%
2024/11/13	82	62.95	13	62.85	62.80	69	19,151	0.36%
2024/11/12	8	62.89	5	63.70	62.70	3	19,217	0.02%
2024/11/11	16.2	64.64	1	64.10	64.70	15.2	19,225	0.08%
2024/11/08	25	65.78	6.8	65.90	65.10	18.2	19,144	0.10%
2024/11/07	0.1	66.10	23	66.74	67.80	-23	19,007	-0.12%
2024/11/06	1	62.50	2	62.90	62.90	-1	18,613	-0.01%
2024/11/05	0	0.00	3	62.80	62.60	-3	18,950	-0.02%
2024/11/04	0	0.00	6	62.20	62.00	-6	19,341	-0.03%
2024/11/01	0	0.00	5	62.44	63.10	-5	19,660	-0.03%
2024/10/30	11	62.16	0	0.00	61.90	11	19,823	0.06%
2024/10/29	6	63.62	0	0.00	63.20	6	19,922	0.03%
2024/10/28	2	64.25	0	0.00	64.70	2	20,094	0.01%
2024/10/25	1	64.10	2	64.45	64.40	-1	20,129	0.00%
2024/10/24	6	64.83	0	0.00	64.60	6	20,262	0.03%
2024/10/23	4.5	66.07	7	66.43	66.00	-2.5	20,214	-0.01%
2024/10/22	7.3	66.40	2	66.55	66.50	5.3	20,141	0.03%
2024/10/21	0	0.00	17	64.80	65.40	-17	19,909	-0.09%
2024/10/18	13	62.61	2	63.60	62.10	11	19,777	0.06%
2024/10/17	0	0.00	8	64.24	64.50	-8	19,939	-0.04%
2024/10/16	13	63.88	1	64.40	63.00	12	20,076	0.06%
2024/10/15	0	0.00	2	64.10	64.20	-2	20,076	-0.01%
2024/10/14	3	63.03	2	63.50	63.40	1	20,148	0.00%
2024/10/11	4.6	62.62	0	0.00	62.20	4.6	20,526	0.02%
2024/10/09	6.1	63.40	0	0.00	62.50	6.1	21,476	0.03%
2024/10/08	6	64.30	4	64.08	64.30	2	21,618	0.01%
2024/10/07	9	65.64	0	0.00	65.40	9	22,214	0.04%
2024/10/04	202	66.81	0	0.00	67.10	202	23,261	0.87%	大買/鉅額交易
2024/10/01	2	68.00	2	67.90	68.40	0	23,514	0.00%
2024/09/30	10.1	68.63	7	67.67	68.30	3.1	24,195	0.01%
2024/09/27	5	70.42	0	0.00	70.10	5	24,335	0.02%
2024/09/26	3	70.67	0	0.00	70.50	3	24,705	0.01%
2024/09/25	4	71.05	2	71.30	70.80	2	25,537	0.01%
2024/09/24	6	70.40	1	69.80	70.20	5	25,943	0.02%
2024/09/23	2	70.75	3	71.03	70.70	-1	26,537	0.00%
2024/09/20	2	70.80	1	72.20	70.60	1	26,643	0.00%
2024/09/19	7	70.74	3	71.03	71.00	4	26,652	0.02%
2024/09/18	14	71.26	2	71.15	70.30	12	26,822	0.04%
2024/09/16	3	72.67	5	72.72	73.20	-2	26,801	-0.01%
2024/09/13	3	72.30	0	0.00	72.40	3	27,406	0.01%
2024/09/12	4	71.48	5	72.28	72.60	-1	27,810	0.00%
2024/09/11	0	0.00	3	70.63	70.60	-3	27,682	-0.01%
2024/09/10	12	71.04	1.2	69.58	70.00	10.8	27,725	0.04%
2024/09/09	5	72.36	2	72.80	73.00	3	27,419	0.01%
2024/09/06	5	73.12	2	74.60	72.80	3	27,387	0.01%
2024/09/05	2	73.45	3	73.20	73.10	-1	27,402	0.00%
2024/09/04	6	73.30	11	72.03	73.10	-5	27,291	-0.02%
2024/09/03	6.2	78.57	7	80.10	77.70	-0.8	27,743	0.00%
2024/09/02	25	80.00	16	79.98	78.60	9	27,461	0.03%
2024/08/30	40	83.47	17	83.82	82.00	23	27,057	0.09%
2024/08/29	7	80.51	19.1	81.47	82.70	-12.1	26,181	-0.05%
2024/08/28	9	78.79	14.1	78.82	78.30	-5.1	25,373	-0.02%
2024/08/27	2	74.75	2	75.20	75.60	0	24,684	0.00%
2024/08/26	4	75.75	0	0.00	75.00	4	24,884	0.02%
2024/08/23	0	0.00	5	75.54	76.30	-5	24,807	-0.02%
2024/08/22	2	74.40	0	0.00	73.90	2	24,822	0.01%
2024/08/21	4	74.30	1	74.40	73.70	3	25,007	0.01%
2024/08/20	2	75.35	0	0.00	75.20	2	25,164	0.01%
2024/08/19	1	74.80	5	74.50	74.70	-4	25,492	-0.02%
2024/08/16	4.1	75.21	11.4	74.94	75.40	-7.3	25,623	-0.03%
2024/08/14	4	72.05	2	73.00	71.60	2	26,105	0.01%
2024/08/13	1	72.00	1	72.50	72.10	0	26,242	0.00%
2024/08/12	1	71.10	1	70.90	70.60	0	26,848	0.00%
2024/08/09	2	71.65	2	72.20	70.50	0	26,983	0.00%
2024/08/08	2	68.30	3	69.20	69.00	-1	26,803	0.00%
2024/08/07	2	67.90	11	69.32	70.00	-9	26,945	-0.03%
2024/08/06	210	65.01	7	64.57	65.10	203	27,564	0.74%	大買/鉅額交易
2024/08/05	6.7	67.01	0	0.00	66.40	6.7	27,358	0.02%
2024/08/02	9.2	75.82	0.7	73.50	73.70	8.6	27,104	0.03%
2024/08/01	8	77.63	5.2	78.50	78.20	2.8	27,074	0.01%
2024/07/31	4	78.53	7	79.94	77.70	-3	26,934	-0.01%
2024/07/30	3	76.87	4	77.08	77.90	-1	26,925	0.00%
2024/07/29	8	78.01	1	81.00	76.90	7	26,909	0.03%
2024/07/26	3	79.07	0	0.00	80.00	3	26,823	0.01%
2024/07/23	6	80.32	3	80.73	80.50	3	26,839	0.01%
2024/07/22	3	78.87	0	0.00	79.00	3	27,030	0.01%
2024/07/19	6	80.82	0	0.00	80.40	6	26,950	0.02%
2024/07/18	8	83.10	3	82.33	82.90	5	26,873	0.02%
2024/07/17	3	84.90	5	86.04	86.20	-2	26,564	-0.01%
2024/07/16	5	85.02	6	86.33	85.30	-1	26,468	0.00%
2024/07/15	5	85.34	3	86.10	85.70	2	26,492	0.01%
2024/07/12	16.2	87.81	2	87.45	86.90	14.2	26,310	0.05%
2024/07/11	23.6	90.41	28.7	89.97	90.30	-5	25,932	-0.02%
2024/07/10	2	85.95	4.1	86.86	86.00	-2.1	25,159	-0.01%
2024/07/09	14.3	85.50	12	85.28	86.10	2.3	25,000	0.01%
2024/07/08	15.5	85.09	42.9	86.16	86.30	-27.4	24,491	-0.11%
2024/07/05	2	81.45	3	82.23	81.90	-1	23,316	0.00%
2024/07/04	3	81.13	46	81.55	82.30	-43	23,187	-0.19%
2024/07/03	4.2	78.93	71	79.87	79.50	-66.8	22,833	-0.29%
2024/07/02	3	75.57	30	76.46	78.10	-27	23,082	-0.12%
2024/07/01	37	76.63	4	78.05	76.30	33	22,645	0.15%
2024/06/28	28.2	81.21	32	81.80	81.40	-3.8	21,800	-0.02%
2024/06/27	148.7	82.28	126	81.50	81.40	22.7	21,449	0.11%	大買/大賣/
2024/06/26	5	79.10	55	78.77	79.40	-50	20,945	-0.24%
2024/06/25	5	77.32	6	77.23	77.70	-1	20,838	0.00%
2024/06/24	11	77.70	5	78.12	78.20	6	20,883	0.03%
2024/06/21	7	78.89	4	78.55	77.60	3	21,016	0.01%
2024/06/20	2	76.55	13.1	77.94	78.40	-11.1	20,824	-0.05%
2024/06/19	11	75.13	12	75.02	74.80	-1	20,361	0.00%
2024/06/18	12	71.91	12	72.93	73.50	0	20,169	0.00%
2024/06/17	3	71.50	0	0.00	71.60	3	20,402	0.01%
2024/06/14	4	71.30	1	71.70	71.80	3	20,571	0.01%
2024/06/13	8	72.16	1	73.50	72.00	7	20,907	0.03%
2024/06/12	2	72.45	11	72.54	72.60	-9	21,068	-0.04%
2024/06/11	60	71.13	0	0.00	71.00	60	21,131	0.28%
2024/06/07	47	71.93	6	75.17	71.30	41	21,701	0.19%
2024/06/06	2.1	70.57	2	71.70	71.00	0.1	22,357	0.00%
2024/06/05	2	70.55	0	0.00	70.50	2	23,760	0.01%
2024/06/03	34	71.74	1	71.90	71.90	33	25,181	0.13%
2024/05/31	4	73.35	1	74.10	73.20	3	25,482	0.01%
2024/05/30	9	73.54	0	0.00	72.90	9	25,724	0.03%
2024/05/29	8	75.09	3	75.87	75.00	5	26,301	0.02%
2024/05/28	4	76.03	0	0.00	74.80	4	26,758	0.01%
2024/05/27	2	75.85	1	76.90	76.30	1	26,944	0.00%
2024/05/24	4	76.68	1	76.10	76.10	3	27,412	0.01%
2024/05/23	12	79.73	11	81.09	78.20	1	27,572	0.00%
2024/05/22	2	79.50	8	79.84	79.60	-6	29,136	-0.02%
2024/05/21	8	80.59	42.1	80.55	79.80	-34.1	30,395	-0.11%
2024/05/20	10	78.36	9	77.62	77.70	1	29,956	0.00%
2024/05/17	0	0.00	2	76.00	76.00	-2	29,938	-0.01%
2024/05/16	9	76.38	325	74.49	76.30	-316	29,861	-1.06%	大賣/鉅額交易
2024/05/15	2	71.00	2	71.80	71.10	0	29,332	0.00%
2024/05/14	31	71.39	11.1	71.06	71.20	19.9	29,484	0.07%
2024/05/13	5	70.82	1	71.50	71.00	4	29,761	0.01%
2024/05/10	26	72.60	424	72.15	72.50	-398	29,802	-1.34%	大賣/鉅額交易
2024/05/09	1.1	79.19	6	79.90	78.80	-4.9	28,883	-0.02%
2024/05/08	417	77.64	2	78.65	78.80	415	28,829	1.44%	大買/鉅額交易
2024/05/07	907	77.16	5	78.32	78.30	902	28,909	3.12%	大買/鉅額交易
2024/05/06	4	77.33	1	79.00	77.00	3	28,872	0.01%
2024/05/03	15	78.99	3	79.90	78.00	12	28,843	0.04%
2024/05/02	1	76.80	4	77.13	77.90	-3	28,921	-0.01%
2024/04/30	5	78.28	1	78.50	77.20	4	29,353	0.01%
2024/04/29	2	77.00	11	78.52	77.80	-9	29,672	-0.03%
2024/04/26	10	77.48	9	77.34	77.60	1	29,786	0.00%
2024/04/25	2	75.00	3	75.47	75.00	-1	29,631	0.00%
2024/04/24	4.1	73.70	3	74.23	74.30	1.1	29,751	0.00%
2024/04/23	5	73.06	0	0.00	72.90	5	29,834	0.02%
2024/04/22	2	75.15	0	0.00	73.80	2	29,948	0.01%
2024/04/19	2	76.30	2	76.90	76.10	0	29,858	0.00%
2024/04/18	3	77.50	1,602	77.71	77.50	-1,599	29,762	-5.37%	大賣/鉅額交易
2024/04/17	5	77.30	506	76.81	78.00	-501	29,828	-1.68%	大賣/鉅額交易
2024/04/16	4	77.23	102	77.50	76.60	-98	29,938	-0.33%	大賣/
2024/04/15	8	79.59	4	80.03	79.70	4	29,832	0.01%
2024/04/12	7	82.00	3	81.60	81.90	4	29,842	0.01%
2024/04/11	4	80.78	0	0.00	80.20	4	29,737	0.01%
2024/04/10	7	82.23	16	83.05	81.80	-9	29,707	-0.03%
2024/04/09	20.1	82.35	9	80.70	81.40	11.1	29,710	0.04%
2024/04/08	1	83.80	22	83.02	83.50	-21	29,554	-0.07%
2024/04/03	5	79.36	3	80.10	79.60	2	29,085	0.01%
2024/04/02	7	80.36	5	80.68	80.20	2	29,292	0.01%
2024/04/01	7	79.80	1	81.20	79.20	6	29,279	0.02%
2024/03/29	7	79.16	10	80.18	80.40	-3	29,170	-0.01%
2024/03/28	4	77.90	8	78.75	78.20	-4	29,054	-0.01%
2024/03/27	4.1	77.18	10	78.27	77.70	-5.9	29,268	-0.02%
2024/03/26	38	79.35	23.4	77.05	75.90	14.6	29,380	0.05%
2024/03/25	15	80.19	25	80.63	80.00	-10	29,320	-0.03%
2024/03/22	14	79.34	18	79.54	79.50	-4	29,473	-0.01%
2024/03/21	280	79.83	105	79.32	79.40	175	29,535	0.59%	大買/大賣/鉅額交易
2024/03/20	15	79.56	3	81.33	78.40	12	29,906	0.04%
2024/03/19	3	81.47	28	82.20	81.00	-25	31,496	-0.08%
2024/03/18	10	80.95	34.5	80.94	82.10	-24.5	32,411	-0.08%
2024/03/15	11	78.10	3	78.47	77.70	8	32,922	0.02%
2024/03/14	8	80.26	15	79.84	78.70	-7	32,926	-0.02%
2024/03/13	2	81.00	33	81.26	81.20	-31	32,844	-0.09%
2024/03/12	92	83.26	52	83.48	82.40	40	32,839	0.12%
2024/03/11	25	80.45	110	80.47	82.00	-85	31,964	-0.27%	大賣/
2024/03/08	283	77.49	243	76.95	75.60	40	30,884	0.13%	大買/大賣/
2024/03/07	37	78.87	39	78.67	76.20	-2	31,035	-0.01%
2024/03/06	16	78.01	14	77.61	77.60	2	30,914	0.01%
2024/03/05	40	76.57	6.1	76.98	76.40	33.9	31,431	0.11%
2024/03/04	54	77.10	143	77.09	77.00	-89	32,972	-0.27%	大賣/
2024/03/01	24	73.73	16	74.91	74.30	8	34,387	0.02%
2024/02/29	10	76.04	2	75.70	76.10	8	35,913	0.02%
2024/02/27	35.2	76.99	218	75.82	75.40	-182.8	37,024	-0.49%	大賣/鉅額交易
2024/02/26	7	78.17	7	77.77	77.20	0	37,017	0.00%
2024/02/23	111.7	78.69	44	79.65	78.40	67.7	37,294	0.18%	大買/
2024/02/22	62	77.71	79.5	77.98	80.10	-17.5	37,042	-0.05%
2024/02/21	3	71.30	4	72.55	72.90	-1	36,963	0.00%
2024/02/20	1	72.90	8	72.38	72.70	-7	37,178	-0.02%
2024/02/19	7.2	71.33	0	0.00	71.00	7.2	37,102	0.02%
2024/02/16	1	72.30	3	72.20	72.00	-2	37,364	-0.01%
2024/02/15	10.1	71.44	6	73.00	71.00	4.1	37,615	0.01%
2024/02/05	4	70.35	15.1	72.11	71.60	-11.1	38,983	-0.03%
2024/02/02	6.2	70.74	2	71.50	70.20	4.2	40,232	0.01%
2024/02/01	1	68.80	2	69.90	70.00	-1	40,191	0.00%
2024/01/31	3	69.70	1	69.50	69.50	2	40,454	0.00%
2024/01/30	4	71.10	4	71.35	70.50	0	40,550	0.00%
2024/01/29	3	70.47	5	70.26	71.00	-2	40,656	0.00%
2024/01/26	129	68.59	0	0.00	69.00	129	40,985	0.31%	大買/鉅額交易
2024/01/25	6	69.93	14	70.97	69.80	-8	41,188	-0.02%
2024/01/24	18.1	70.53	31	71.03	70.40	-12.9	40,982	-0.03%
2024/01/23	6	69.58	9	68.96	69.70	-3	40,968	-0.01%
2024/01/22	7	67.41	2	68.15	66.90	5	40,683	0.01%
2024/01/19	1	66.00	7	66.76	67.40	-6	40,499	-0.01%
2024/01/18	8	66.19	2	66.70	65.50	6	40,505	0.01%
2024/01/17	3	68.00	200	67.80	68.00	-197	40,429	-0.49%	大賣/鉅額交易
2024/01/16	24	67.29	11	68.77	69.50	13	40,321	0.03%
2024/01/15	279	67.91	7	67.56	67.90	272	40,266	0.68%	大買/鉅額交易
2024/01/12	9	66.57	2	66.95	66.40	7	40,339	0.02%
2024/01/11	6	67.52	1	67.30	67.30	5	40,304	0.01%
2024/01/10	3	66.67	68	67.66	68.00	-65	40,527	-0.16%
2024/01/09	11	68.80	7	69.33	67.90	4	41,032	0.01%
2024/01/08	8	68.16	35	68.45	69.00	-27	41,031	-0.07%
2024/01/05	0	0.00	2	69.60	69.20	-2	41,117	0.00%
2024/01/04	5	69.04	5	69.90	69.00	0	41,422	0.00%
2024/01/03	7	68.27	4	68.83	69.00	3	41,492	0.01%
2024/01/02	15	69.67	5	69.70	69.20	10	41,369	0.02%
2023/12/29	8	70.25	7	70.63	70.70	1	41,584	0.00%
2023/12/28	12	71.46	2	71.10	70.80	10	41,629	0.02%
2023/12/27	3.5	72.43	4	72.88	72.80	-0.5	41,882	0.00%
2023/12/26	1	72.20	4	72.25	72.50	-3	42,037	-0.01%
2023/12/25	10	72.08	8	73.36	71.50	2	42,320	0.00%
2023/12/22	11	72.81	6	73.90	72.10	5	42,424	0.01%
2023/12/21	7	72.81	11	73.34	73.30	-4	42,481	-0.01%
2023/12/20	10	71.75	14.1	72.17	72.00	-4.1	42,524	-0.01%
2023/12/19	9	70.49	76	69.93	70.90	-67	42,868	-0.16%
2023/12/18	13	72.10	6	72.75	71.60	7	43,549	0.02%
2023/12/15	434	74.89	20.6	73.55	72.90	413.4	44,545	0.93%	大買/鉅額交易
2023/12/14	1,666.8	76.22	46	75.81	74.50	1,620.7	46,545	3.48%	大買/鉅額交易
2023/12/13	18.3	72.69	47	73.30	74.40	-28.7	46,806	-0.06%
2023/12/12	31	71.39	21.5	71.21	70.90	9.5	47,561	0.02%
2023/12/11	6.1	69.49	20.1	69.33	69.00	-14	47,292	-0.03%
2023/12/08	6.1	69.60	3.1	70.59	69.00	3	47,602	0.01%
2023/12/07	21	69.59	8	69.89	69.20	13	48,515	0.03%
2023/12/06	17	71.32	13	71.51	71.10	4	48,288	0.01%
2023/12/05	10	71.66	3	71.77	71.90	7	48,248	0.01%
2023/12/04	15	73.33	15	73.96	72.90	0	48,965	0.00%
2023/12/01	23	71.67	29.1	72.32	72.10	-6.1	50,497	-0.01%
2023/11/30	39	73.00	42	73.21	73.30	-3	49,705	-0.01%
2023/11/29	32.6	74.47	34.2	74.18	74.80	-1.6	48,693	0.00%
2023/11/28	14.5	72.07	26.1	72.58	74.20	-11.6	46,827	-0.02%
2023/11/27	31.1	69.53	47.1	69.66	69.70	-16	44,777	-0.04%
2023/11/24	62	66.45	41.2	66.38	67.60	20.8	42,790	0.05%
2023/11/22	11	64.24	13.1	64.55	64.70	-2.1	40,597	-0.01%
2023/11/21	19	64.95	51.3	64.89	64.50	-32.3	39,860	-0.08%
2023/11/20	50.1	61.11	50.2	61.15	63.00	-0.1	38,050	0.00%
2023/11/17	5	58.45	17.1	58.55	59.00	-12.1	36,572	-0.03%
2023/11/16	5	56.78	3.1	57.37	57.20	1.9	36,094	0.01%
2023/11/15	14.2	57.52	8	58.20	57.10	6.2	35,884	0.02%
2023/11/14	16	58.12	3	57.97	57.70	13	35,570	0.04%
2023/11/13	68	59.11	38.9	59.20	59.10	29.1	35,109	0.08%
2023/11/10	61	57.11	39	57.43	57.20	22	33,434	0.07%
2023/11/09	7.2	54.46	8	54.84	54.80	-0.9	31,750	0.00%
2023/11/08	5	55.16	27	55.26	54.90	-22	31,548	-0.07%
2023/11/07	4	54.15	4	54.50	54.40	0	31,258	0.00%
2023/11/06	14	54.71	26	54.58	53.90	-12	31,127	-0.04%
2023/11/03	11	55.04	10	55.25	54.40	1	30,839	0.00%
2023/11/02	28	54.14	18	53.79	54.10	10	30,609	0.03%
2023/11/01	5	52.82	5	52.90	52.70	0	30,568	0.00%
2023/10/31	32.3	54.62	20	54.07	52.80	12.3	30,502	0.04%
2023/10/30	2	52.90	10	53.27	53.50	-8	30,046	-0.03%
2023/10/27	2	51.80	1	52.20	52.20	1	29,963	0.00%
2023/10/26	7	52.84	2	52.95	52.20	5	30,052	0.02%
2023/10/25	1	53.80	3	53.67	53.70	-2	29,867	-0.01%
2023/10/24	2	53.10	1	53.20	52.90	1	29,717	0.00%
2023/10/23	3	52.13	12	52.73	52.70	-9	29,641	-0.03%
2023/10/20	1	51.80	3	51.73	52.10	-2	29,565	-0.01%
2023/10/19	4	51.93	1	52.10	52.30	3	29,457	0.01%
2023/10/18	4	52.85	2	53.65	52.10	2	29,411	0.01%
2023/10/17	7	54.76	13	55.25	53.90	-6	29,148	-0.02%
2023/10/16	2	52.45	23	52.10	53.30	-21	28,656	-0.07%
2023/10/13	2	53.25	5	52.90	53.20	-3	28,854	-0.01%
2023/10/12	31	53.62	37.4	53.64	54.20	-6.4	29,327	-0.02%
2023/10/11	15	53.15	13	53.03	52.20	2	28,844	0.01%
2023/10/06	11	51.85	125	53.09	51.80	-114	28,703	-0.40%	大賣/鉅額交易
2023/10/05	9	53.22	9.1	53.10	52.60	-0.1	28,592	0.00%
2023/10/04	43	51.33	3	51.60	52.10	40	28,224	0.14%
2023/10/03	83	52.65	12	52.36	52.00	71	28,024	0.25%
2023/10/02	32	54.33	5.2	54.27	54.30	26.8	27,611	0.10%
2023/09/28	14	53.09	0	0.00	53.00	14	27,410	0.05%
2023/09/27	12	54.26	4	53.85	53.80	8	27,321	0.03%
2023/09/26	8	54.85	7	54.83	54.30	1	26,988	0.00%
2023/09/25	6	54.90	3	55.03	54.70	3	26,553	0.01%
2023/09/22	14	54.94	26	54.82	55.60	-12	26,212	-0.05%
2023/09/21	21	55.34	30	55.43	55.50	-9	25,657	-0.04%
2023/09/20	96.1	57.48	35	58.12	56.60	61.1	24,776	0.25%
2023/09/19	211.7	58.53	188.5	58.58	56.90	23.2	23,512	0.10%	大買/大賣/
2023/09/18	112.8	56.87	163.6	56.27	57.60	-50.8	20,843	-0.24%	大買/大賣/
2023/09/15	62	53.84	55.1	53.64	54.40	6.9	18,459	0.04%
2023/09/14	29	50.12	23.1	50.80	50.80	5.9	16,435	0.04%
2023/09/13	11	50.35	16	50.51	50.40	-5	15,673	-0.03%
2023/09/12	56	50.14	93	50.62	50.80	-37	15,093	-0.25%
2023/09/11	17	48.89	13	49.13	48.20	4	13,942	0.03%
2023/09/08	36	48.60	29	48.92	48.85	7	13,491	0.05%
2023/09/07	49	49.50	307.3	48.82	48.80	-258.3	13,015	-1.98%	大賣/鉅額交易
2023/09/06	343	50.22	93	49.22	50.40	250	11,877	2.10%	大買/鉅額交易
2023/09/05	1	45.65	11	46.02	46.10	-10	9,507	-0.11%
2023/09/04	5	45.40	3	45.33	45.45	2	9,471	0.02%
2023/09/01	3	44.85	2	45.33	45.00	1	9,543	0.01%
2023/08/31	9	45.74	9	45.71	45.30	0	9,583	0.00%
2023/08/30	0	0.00	7	44.71	44.95	-7	9,402	-0.07%
2023/08/29	0	0.00	6	43.88	44.10	-6	9,466	-0.06%
2023/08/28	3	43.77	4	44.05	43.70	-1	9,540	-0.01%
2023/08/25	1	43.40	1	43.70	43.50	0	9,605	0.00%
2023/08/24	4	43.71	1	43.70	43.70	3	9,731	0.03%
2023/08/23	0	0.00	5	43.43	43.45	-5	9,875	-0.05%
2023/08/22	4	42.31	5	42.74	42.75	-1	10,159	-0.01%
2023/08/21	4	42.44	3	43.00	42.50	1	10,296	0.01%
2023/08/18	11	42.87	4	43.31	42.55	7	10,314	0.07%
2023/08/17	0	0.00	1	43.65	43.75	-1	10,360	-0.01%
2023/08/16	4	43.40	11	43.45	43.50	-7	10,462	-0.07%
2023/08/15	0	0.00	2	43.98	44.00	-2	10,626	-0.02%
2023/08/14	4	43.96	0	0.00	43.60	4	10,661	0.04%
2023/08/11	5	44.87	1	45.05	44.70	4	10,691	0.04%
2023/08/10	6	45.24	1	45.35	44.95	5	10,763	0.05%
2023/08/09	1	45.75	2	45.95	46.00	-1	10,677	-0.01%
2023/08/08	7	46.21	3	47.25	45.90	4	10,711	0.04%
2023/08/07	6	46.31	19	46.06	46.45	-13	10,484	-0.12%
2023/08/04	3	44.53	0	0.00	44.40	3	10,243	0.03%
2023/08/02	2	44.78	1	45.20	44.70	1	10,258	0.01%
2023/08/01	6	44.93	1	45.00	45.00	5	10,265	0.05%
2023/07/31	6	45.59	7	45.86	45.50	-1	10,246	-0.01%
2023/07/28	1	44.95	1	45.30	45.05	0	10,127	0.00%
2023/07/27	8	45.01	1	45.00	45.05	7	10,160	0.07%
2023/07/26	10	45.46	2	46.28	45.05	8	10,120	0.08%
2023/07/25	2	45.73	14	45.94	45.95	-12	10,081	-0.12%
2023/07/24	7	44.46	3	45.02	44.65	4	10,070	0.04%
2023/07/21	3	44.97	1	45.45	45.00	2	10,087	0.02%
2023/07/20	6	45.27	2	45.38	45.45	4	10,106	0.04%
2023/07/19	15	46.86	3	48.05	45.70	12	10,253	0.12%
2023/07/18	28	47.77	35	47.78	48.10	-7	10,109	-0.07%
2023/07/17	36	48.49	95.2	47.46	48.50	-59.2	9,815	-0.60%
2023/07/14	3	45.57	3	45.73	45.70	0	9,152	0.00%
2023/07/13	2	45.75	6	46.28	45.70	-4	9,333	-0.04%
2023/07/12	0	0.00	2	45.75	45.75	-2	9,272	-0.02%
2023/07/11	2	45.60	2	45.63	45.60	0	9,261	0.00%
2023/07/10	5	45.25	2	46.00	44.85	3	9,478	0.03%
2023/07/07	4	45.39	3	45.45	45.60	1	9,657	0.01%
2023/07/06	5	45.60	2	46.15	45.50	3	9,681	0.03%
2023/07/05	11	45.77	21	45.85	46.10	-10	9,675	-0.10%
2023/07/04	6	44.68	4	44.91	44.95	2	9,335	0.02%
2023/07/03	0	0.00	4	44.96	44.90	-4	9,327	-0.04%
2023/06/30	1	44.50	2	44.88	44.40	-1	9,374	-0.01%
2023/06/29	4	44.70	1	45.05	44.80	3	9,460	0.03%
2023/06/28	0	0.00	7	44.72	44.85	-7	9,328	-0.08%
2023/06/27	1.1	44.34	8	44.20	44.10	-6.9	9,185	-0.08%
2023/06/26	0	0.00	11	43.66	43.75	-11	9,152	-0.12%
2023/06/21	1	43.30	1	43.45	43.25	0	9,308	0.00%
2023/06/16	2	43.23	1	43.40	43.45	1	9,512	0.01%
2023/06/15	4	43.49	4	43.36	43.40	0	9,480	0.00%
2023/06/14	113	44.04	114	43.71	43.65	-1	9,525	-0.01%	大買/大賣/
2023/06/13	9	43.48	2	43.68	43.80	7	9,712	0.07%
2023/06/12	3	43.80	0	0.00	43.80	3	9,732	0.03%
2023/06/09	0	0.00	4	44.33	44.20	-4	9,784	-0.04%
2023/06/08	6	43.72	33	43.73	44.05	-27	9,938	-0.27%
2023/06/07	5	44.25	2	44.70	44.10	3	10,081	0.03%
2023/06/06	0	0.00	8	44.62	44.50	-8	10,034	-0.08%
2023/06/05	2	44.10	1	44.65	44.10	1	10,009	0.01%
2023/06/02	2	44.33	13	44.60	44.35	-11	10,128	-0.11%
2023/06/01	1	43.85	4	44.31	44.45	-3	10,087	-0.03%
2023/05/31	2	43.98	2	44.25	44.10	0	10,077	0.00%
2023/05/30	9	43.98	0	0.00	44.10	9	10,040	0.09%
2023/05/29	1	44.40	9	44.53	44.30	-8	9,999	-0.08%
2023/05/26	6.2	43.77	22	43.89	44.25	-15.9	9,907	-0.16%
2023/05/25	5	43.30	7	43.14	43.35	-2	9,676	-0.02%
2023/05/24	0	0.00	7	42.44	42.60	-7	9,602	-0.07%
2023/05/23	8	42.26	0	0.00	42.20	8	9,612	0.08%
2023/05/22	7	43.12	0	0.00	42.75	7	9,467	0.07%
2023/05/19	7	42.65	20	43.08	43.50	-13	9,372	-0.14%
2023/05/18	0	0.00	5	42.17	42.10	-5	9,245	-0.05%
2023/05/17	9	41.76	0	0.00	41.70	9	9,228	0.10%
2023/05/16	4	41.86	1	42.45	41.80	3	9,105	0.03%
2023/05/15	1	41.65	3	42.18	42.20	-2	8,984	-0.02%
2023/05/12	6	42.73	0	0.00	42.05	6	9,001	0.07%
2023/05/11	6	42.73	0	0.00	42.40	6	8,992	0.07%
2023/05/10	6	43.29	0	0.00	43.20	6	8,994	0.07%
2023/05/09	3	43.25	4	43.73	43.75	-1	9,083	-0.01%
2023/05/08	6	43.43	6	43.61	43.75	0	9,201	0.00%
2023/05/05	3	43.03	1	43.30	43.15	2	9,264	0.02%
2023/05/04	1	43.25	2	43.50	43.35	-1	9,454	-0.01%
2023/05/03	4	42.90	3	43.33	43.25	1	9,619	0.01%
2023/04/28	2	43.08	0	0.00	43.10	2	9,993	0.02%
2023/04/27	6	43.10	7	42.92	43.10	-1	9,991	-0.01%
2023/04/26	0	0.00	2	41.93	42.30	-2	9,950	-0.02%
2023/04/25	1	41.50	1	42.00	41.55	0	9,987	0.00%
2023/04/24	15	42.12	3	42.20	41.75	12	10,012	0.12%
2023/04/21	5	43.41	1	43.35	43.00	4	9,978	0.04%
2023/04/20	5	43.65	2	44.00	43.70	3	10,046	0.03%
2023/04/19	11	44.16	0	0.00	43.80	11	10,141	0.11%
2023/04/18	8	44.96	9	44.94	44.60	-1	10,097	-0.01%
2023/04/17	5	44.57	5	44.43	44.55	0	10,034	0.00%
2023/04/14	0	0.00	6	44.11	44.10	-6	9,992	-0.06%
2023/04/13	7	43.86	1	44.00	44.00	6	9,974	0.06%
2023/04/12	6	46.34	0	0.00	46.35	6	9,686	0.06%
2023/04/11	0	0.00	10.6	46.96	46.85	-10.6	9,416	-0.11%
2023/04/10	0	0.00	22	46.85	46.90	-22	9,359	-0.24%
2023/04/07	0	0.00	23	46.51	46.40	-23	9,218	-0.25%
2023/04/06	3	46.05	1	46.25	46.20	2	9,176	0.02%
2023/03/31	7	46.31	10	46.73	46.35	-3	9,230	-0.03%
2023/03/30	1	46.25	5	46.33	46.30	-4	9,245	-0.04%
2023/03/29	35	45.86	46	45.92	45.80	-11	9,134	-0.12%
2023/03/28	58	45.79	73	45.65	45.55	-15	9,237	-0.16%
2023/03/27	105	45.72	74	45.85	45.95	31	9,255	0.33%	大買/
2023/03/24	76	45.31	125.3	45.56	45.65	-49.3	9,358	-0.53%	大賣/
2023/03/23	99	44.83	100	44.71	44.70	-1	9,205	-0.01%
2023/03/22	112	45.13	68	45.01	45.10	44	9,177	0.48%	大買/
2023/03/21	0	0.00	4	44.83	44.90	-4	9,177	-0.04%
2023/03/20	0	0.00	8	43.93	44.30	-8	9,303	-0.09%
2023/03/17	2.3	43.15	4	43.33	43.30	-1.7	9,522	-0.02%
2023/03/16	10	43.22	0	0.00	43.10	10	9,527	0.10%
2023/03/15	2	44.45	1	44.95	44.20	1	9,696	0.01%
2023/03/14	4	44.61	0	0.00	44.50	4	9,815	0.04%
2023/03/13	13	44.51	2	45.43	45.15	11	9,884	0.11%
2023/03/10	30.3	45.86	17	46.40	45.25	13.3	10,005	0.13%
2023/03/09	12	46.58	3	47.05	46.50	9	10,078	0.09%
2023/03/08	3	46.88	0	0.00	47.00	3	10,252	0.03%
2023/03/07	13	46.45	28	46.86	46.90	-15	10,272	-0.15%
2023/03/06	37	46.15	0	0.00	46.10	37	10,195	0.36%
2023/03/03	6	46.74	12	46.84	46.75	-6	10,145	-0.06%
2023/03/02	5	46.18	11	46.26	46.45	-6	10,170	-0.06%
2023/03/01	3	45.03	6	45.63	46.00	-3	10,181	-0.03%
2023/02/24	3	45.68	0	0.00	45.60	3	10,192	0.03%
2023/02/23	2	45.88	1	46.05	45.90	1	10,187	0.01%
2023/02/22	5	45.68	6	45.65	45.95	-1	10,395	-0.01%
2023/02/21	7	46.34	10	46.25	46.20	-3	10,715	-0.03%
2023/02/20	0	0.00	4	46.78	46.65	-4	10,972	-0.04%
2023/02/17	2	46.60	6	46.60	46.60	-4	11,200	-0.04%
2023/02/16	2	46.03	9	46.33	46.40	-7	11,429	-0.06%
2023/02/15	2	45.68	2	45.90	45.80	0	12,011	0.00%
2023/02/14	2	45.85	2	45.90	45.85	0	12,177	0.00%
2023/02/13	3	45.47	0	0.00	45.40	3	12,395	0.02%
2023/02/10	2	45.35	1	45.65	45.70	1	12,674	0.01%
2023/02/09	6	45.88	0	0.00	45.70	6	12,975	0.05%
2023/02/08	1	45.90	14	46.25	46.30	-13	13,052	-0.10%
2023/02/07	18	45.74	0	0.00	45.70	18	13,138	0.14%
2023/02/06	10	46.04	4	46.28	46.30	6	13,099	0.05%
2023/02/03	5	47.00	1.5	46.94	46.75	3.6	13,014	0.03%
2023/02/02	1	47.00	3.3	46.80	46.75	-2.3	13,041	-0.02%
2023/02/01	10	46.10	49	46.27	46.55	-39	12,888	-0.30%
2023/01/31	32	45.52	9	45.60	45.55	23	12,883	0.18%
2023/01/30	2.1	44.79	9	45.03	45.10	-6.9	12,927	-0.05%
2023/01/17	1	44.10	15	44.18	44.25	-14	12,752	-0.11%
2023/01/16	4	43.34	8	43.76	44.00	-4	12,837	-0.03%
2023/01/13	20	43.72	3	43.60	43.50	17	12,890	0.13%
2023/01/12	1	44.10	3	44.10	44.10	-2	12,946	-0.02%
2023/01/11	21	43.96	1	44.05	44.00	20	12,957	0.15%
2023/01/10	4	44.46	4	44.59	44.70	0	12,793	0.00%
2023/01/09	2.3	44.46	5	44.91	45.10	-2.8	12,780	-0.02%
2023/01/06	5	44.10	2	44.33	44.30	3	12,731	0.02%
2023/01/05	7.1	44.89	2	45.00	44.70	5.1	12,835	0.04%
2023/01/04	111	45.73	111	45.39	45.35	0	12,913	0.00%	大買/大賣/
2023/01/03	0	0.00	4	45.40	45.55	-4	13,039	-0.03%
2022/12/30	2.1	44.63	0	0.00	44.50	2.1	13,197	0.02%
2022/12/29	1.1	44.76	0	0.00	45.00	1.1	13,400	0.01%
2022/12/28	18.1	45.21	0	0.00	44.80	18.1	13,534	0.13%
2022/12/27	1	46.60	12	46.48	46.40	-11	13,495	-0.08%
2022/12/26	1	46.05	5	46.14	46.10	-4	13,538	-0.03%
2022/12/23	14	45.51	2	45.93	45.95	12	13,646	0.09%
2022/12/22	7	46.69	2	46.98	46.45	5	13,669	0.04%
2022/12/21	13.1	46.82	1	47.05	46.65	12.1	13,819	0.09%
2022/12/20	9.1	47.33	2	47.78	46.60	7.1	13,914	0.05%
2022/12/19	9	48.19	6	48.60	47.95	3	13,947	0.02%
2022/12/16	7.1	48.05	7.2	48.76	48.90	-0.1	14,020	0.00%
2022/12/15	0	0.00	2	48.48	48.50	-2	13,975	-0.01%
2022/12/14	2.1	48.00	1	48.05	47.80	1.1	14,194	0.01%
2022/12/13	4	48.08	0	0.00	47.75	4	14,220	0.03%
2022/12/12	16	48.03	3	48.27	48.05	13	14,278	0.09%
2022/12/09	19	49.21	3	50.15	48.80	16	14,409	0.11%
2022/12/08	3	49.38	3	49.48	49.40	0	14,403	0.00%
2022/12/07	52	49.79	17	49.61	49.10	35	14,834	0.24%
2022/12/06	22	50.69	25.3	50.87	51.10	-3.3	14,662	-0.02%
2022/12/05	15	51.50	12.1	51.06	51.30	3	14,559	0.02%
2022/12/02	30	50.88	4	50.88	51.10	26	14,565	0.18%
2022/12/01	2	50.30	7	50.37	50.10	-5	14,398	-0.03%
2022/11/30	1	49.40	14	49.56	49.55	-13	14,656	-0.09%
2022/11/29	0	0.00	4	48.73	48.45	-4	14,729	-0.03%
2022/11/28	4.1	47.65	11	48.51	48.50	-7	14,753	-0.05%
2022/11/25	3.3	48.19	4	48.34	48.05	-0.8	14,962	-0.01%
2022/11/24	0	0.00	3	48.50	48.35	-3	15,216	-0.02%
2022/11/23	0	0.00	2	48.15	48.05	-2	15,817	-0.01%
2022/11/22	6	47.63	2	48.05	47.80	4	16,376	0.02%
2022/11/21	4	48.16	3	48.37	48.20	1	16,747	0.01%
2022/11/18	12	48.74	37	49.19	48.40	-25	16,831	-0.15%
2022/11/17	2	48.88	29.1	49.03	49.00	-27.1	16,712	-0.16%
2022/11/16	6	47.23	8	47.83	48.15	-2	16,425	-0.01%
2022/11/15	16	47.81	7	47.97	48.00	9	16,220	0.06%
2022/11/14	10	47.48	1	47.75	47.40	9	16,185	0.06%
2022/11/11	55	47.89	19	48.21	47.95	36	16,145	0.22%
2022/11/10	7	45.79	9	46.42	46.20	-2	16,227	-0.01%
2022/11/09	1	46.40	14	46.13	46.05	-13	16,358	-0.08%
2022/11/08	9	45.43	13	45.92	45.10	-4	16,292	-0.02%
2022/11/07	12	45.08	1	44.85	44.80	11	16,260	0.07%
2022/11/04	7.1	45.61	6.3	45.92	46.00	0.8	16,184	0.00%
2022/11/03	5	44.85	33	45.47	46.15	-28	16,373	-0.17%
2022/11/02	0	0.00	8	44.77	44.95	-8	16,566	-0.05%
2022/11/01	113	43.85	115.3	44.17	44.40	-2.3	17,113	-0.01%	大買/大賣/
2022/10/31	2.1	42.91	18	43.51	43.70	-15.9	17,771	-0.09%
2022/10/28	3	42.38	1	42.85	42.10	2	17,980	0.01%
2022/10/27	2	42.38	5	42.73	42.85	-3	18,148	-0.02%
2022/10/26	7.1	42.12	1	42.30	41.35	6.1	18,045	0.03%
2022/10/25	7	43.49	1	43.10	43.15	6	17,911	0.03%
2022/10/24	8	44.02	12	44.50	43.80	-4	17,985	-0.02%
2022/10/21	8.2	43.43	4	43.85	43.25	4.2	17,961	0.02%
2022/10/20	18.1	43.33	2	43.05	43.50	16.1	17,999	0.09%
2022/10/19	19	44.55	2.1	45.56	44.15	16.9	17,937	0.09%
2022/10/18	4	44.84	17	45.16	45.35	-13	17,953	-0.07%
2022/10/17	23	43.33	13	43.95	44.80	10	18,047	0.06%
2022/10/14	6.1	44.84	20	45.31	44.80	-13.9	18,179	-0.08%
2022/10/13	13.1	44.06	6	44.80	43.20	7.1	18,510	0.04%
2022/10/12	2	44.60	12	44.65	45.00	-10	18,730	-0.05%
2022/10/11	30.1	44.42	4	43.75	43.30	26.1	18,873	0.14%
2022/10/07	6	46.63	10	47.05	46.35	-4	19,401	-0.02%
2022/10/06	10	46.54	6	47.29	46.50	4	19,774	0.02%
2022/10/05	2	46.03	4.2	46.57	46.55	-2.2	19,665	-0.01%
2022/10/04	1	44.75	8	45.41	45.70	-7	19,594	-0.04%
2022/10/03	4.1	44.48	1	45.15	44.25	3.1	19,639	0.02%
2022/09/30	10	43.73	13	45.04	45.20	-3	19,846	-0.02%
2022/09/29	3	44.68	4	44.83	44.40	-1	20,194	0.00%
2022/09/28	11.2	45.10	1	44.75	43.80	10.2	20,476	0.05%
2022/09/27	4	45.88	8	46.26	46.75	-4	20,371	-0.02%
2022/09/26	15.1	45.71	8	45.64	45.25	7.1	20,339	0.03%
2022/09/23	5.1	47.39	4	47.99	47.30	1.1	20,358	0.01%
2022/09/22	1	46.40	6	47.34	47.60	-5	20,396	-0.02%
2022/09/21	9.1	47.36	0	0.00	46.90	9.1	20,453	0.04%
2022/09/20	0	0.00	1	48.45	48.50	-1	20,344	0.00%
2022/09/19	3	48.48	6	48.70	48.45	-3	20,397	-0.01%
2022/09/16	11	48.25	3	48.67	48.25	8	20,579	0.04%
2022/09/15	22.1	48.79	2	49.45	48.60	20.1	20,553	0.10%
2022/09/14	34	48.94	8	48.95	49.15	26	20,633	0.13%
2022/09/13	5	50.76	1	51.00	50.50	4	20,251	0.02%
2022/09/12	1	51.90	2.1	52.18	51.60	-1.1	20,199	-0.01%
2022/09/08	2	51.20	17	51.24	51.40	-15	20,424	-0.07%
2022/09/07	3	50.02	1	50.60	50.20	2	20,598	0.01%
2022/09/06	19.3	50.46	1	52.10	50.30	18.3	20,848	0.09%
2022/09/05	3	51.33	7	51.71	51.70	-4	20,563	-0.02%
2022/09/02	1	50.60	0	0.00	50.50	1	20,388	0.00%
2022/09/01	8	51.29	0.5	50.90	50.70	7.5	20,511	0.04%
2022/08/31	10	52.69	4	53.15	52.70	6	20,509	0.03%
2022/08/30	14	53.28	15	53.41	53.40	-1	20,767	0.00%
2022/08/29	24	50.35	49	50.76	51.70	-25	20,825	-0.12%
2022/08/26	33	52.51	9.1	52.10	52.40	23.9	20,422	0.12%
2022/08/25	1	51.10	14	51.07	50.90	-13	20,349	-0.06%
2022/08/24	2	50.45	2	50.85	50.60	0	20,530	0.00%
2022/08/23	0	0.00	1	50.30	50.00	-1	20,487	0.00%
2022/08/22	3	49.92	5	50.58	50.00	-2	20,561	-0.01%
2022/08/19	0	0.00	4.2	50.22	50.30	-4.2	20,739	-0.02%
2022/08/18	5.1	48.42	6	49.11	49.55	-0.9	20,715	0.00%
2022/08/17	31.3	49.57	12	50.18	48.80	19.3	20,751	0.09%
2022/08/16	16	51.76	99	51.61	52.00	-83	20,481	-0.41%
2022/08/15	26	51.32	5	51.38	51.00	21	20,407	0.10%
2022/08/12	6	51.82	12	51.66	51.10	-6	20,771	-0.03%
2022/08/11	74	51.67	14	51.85	50.90	60	21,178	0.28%
2022/08/10	8	51.25	60.1	51.12	51.20	-52.1	21,436	-0.24%
2022/08/09	42	50.76	35.1	50.10	50.70	6.9	21,796	0.03%
2022/08/08	63	50.28	26	50.27	50.70	37	22,056	0.17%
2022/08/05	11.2	49.13	35	49.41	49.15	-23.8	22,060	-0.11%
2022/08/04	7	48.66	8	48.82	48.55	-1	21,423	0.00%
2022/08/03	9	47.09	8	48.13	48.45	1	21,273	0.00%
2022/08/02	4.3	47.62	4	47.65	47.55	0.3	21,266	0.00%
2022/08/01	12	48.66	3	48.83	48.50	9	21,359	0.04%
2022/07/29	7	48.63	12	48.43	48.70	-5	21,701	-0.02%
2022/07/28	4	47.93	2	48.18	47.65	2	21,938	0.01%
2022/07/27	5	47.82	2	47.98	48.10	3	21,884	0.01%
2022/07/26	6	48.20	1	48.90	47.95	5	21,804	0.02%
2022/07/25	5	48.56	3	48.90	48.90	2	21,976	0.01%
2022/07/22	7	48.76	9	49.10	49.10	-2	22,002	-0.01%
2022/07/21	6	48.87	4	49.14	49.35	2	22,092	0.01%
2022/07/20	6	50.13	4.2	50.33	49.70	1.8	22,151	0.01%
2022/07/19	3	49.52	14.1	49.88	49.65	-11.1	21,948	-0.05%
2022/07/18	4	48.91	8.2	48.97	48.80	-4.2	21,669	-0.02%
2022/07/15	8.1	48.25	8	48.36	48.50	0.1	21,507	0.00%
2022/07/14	7	45.76	19.3	46.32	47.00	-12.3	21,021	-0.06%
2022/07/13	1	44.55	8	44.01	44.15	-7	20,835	-0.03%
2022/07/12	8	42.98	2	42.93	42.55	6	20,926	0.03%
2022/07/11	5	44.14	3	44.17	43.90	2	21,110	0.01%
2022/07/08	1	44.20	10	44.10	44.20	-9	21,589	-0.04%
2022/07/07	6	43.37	15	43.36	43.80	-9	21,699	-0.04%
2022/07/06	15	42.53	13	42.88	41.95	2	21,471	0.01%
2022/07/05	3.1	41.85	7	41.72	41.75	-3.9	21,434	-0.02%
2022/07/04	7	41.72	4	41.30	41.10	3	21,513	0.01%
2022/07/01	2	42.55	1	43.10	41.00	1	21,857	0.00%
2022/06/30	5	43.71	2	43.75	43.40	3	21,931	0.01%
2022/06/29	10	44.07	7	44.29	44.55	3	22,013	0.01%
2022/06/28	10.3	45.42	2	45.43	45.00	8.3	22,163	0.04%
2022/06/27	6	46.76	4	46.55	46.50	2	22,719	0.01%
2022/06/24	5	46.24	10.2	46.43	46.20	-5.2	23,509	-0.02%
2022/06/23	11	45.12	14	45.32	45.25	-3	23,990	-0.01%
2022/06/22	15.1	44.55	9	44.63	44.60	6.1	24,797	0.02%
2022/06/21	8	45.46	16	45.69	46.20	-8	25,328	-0.03%
2022/06/20	4	45.20	5	45.11	44.45	-1	25,835	0.00%
2022/06/17	16	45.92	3	46.60	45.90	13	26,249	0.05%
2022/06/16	14	48.36	13	48.55	47.60	1	26,095	0.00%
2022/06/15	10	48.70	10	48.78	48.25	0	26,077	0.00%
2022/06/14	3	47.83	8	47.73	48.15	-5	25,788	-0.02%
2022/06/13	9	46.97	20	47.06	47.35	-11	25,599	-0.04%
2022/06/10	5	47.67	5	48.19	47.90	0	25,651	0.00%
2022/06/09	11	48.36	6	48.32	47.90	5	25,693	0.02%
2022/06/08	30	50.27	14	49.95	49.10	16	25,438	0.06%
2022/06/07	19	49.47	25	49.49	49.65	-6	24,948	-0.02%
2022/06/06	8	48.16	3	48.57	48.15	5	24,371	0.02%
2022/06/02	9	48.49	5	48.86	48.55	4	24,363	0.02%
2022/06/01	6.1	48.31	10	48.53	48.40	-3.9	24,200	-0.02%
2022/05/31	1	47.35	1	47.70	47.40	0	23,990	0.00%
2022/05/30	4	47.65	5	48.19	47.50	-1	24,182	0.00%
2022/05/27	8	47.51	3.1	47.79	47.30	4.9	24,116	0.02%
2022/05/26	5	48.26	2	49.00	48.00	3	24,115	0.01%
2022/05/25	4	48.75	5	48.64	48.60	-1	24,260	0.00%
2022/05/24	12	48.16	16	48.83	47.95	-4	24,349	-0.02%
2022/05/23	8	48.58	10.1	48.84	48.05	-2.1	24,164	-0.01%
2022/05/20	8	48.74	13.3	49.11	48.80	-5.3	24,409	-0.02%
2022/05/19	16	46.73	33.2	47.89	49.00	-17.2	24,298	-0.07%
2022/05/18	19	47.88	71	47.81	48.05	-52	24,273	-0.21%
2022/05/17	22	47.19	34	46.69	47.35	-12	25,201	-0.05%
2022/05/16	32	45.95	125	45.43	45.40	-93	25,278	-0.37%	大賣/
2022/05/13	15.1	44.50	45	44.24	45.10	-29.9	25,197	-0.12%
2022/05/12	3	41.52	21	41.72	41.00	-18	24,680	-0.07%
2022/05/11	43	42.25	9	42.28	42.35	34	24,631	0.14%
2022/05/10	6	41.36	6	41.53	42.30	0	24,503	0.00%
2022/05/09	15	42.22	3	42.68	41.70	12	24,486	0.05%
2022/05/06	33	43.46	101	43.40	43.10	-68	24,368	-0.28%	大賣/
2022/05/05	239	46.26	8	46.11	45.50	231	23,989	0.96%	大買/鉅額交易
2022/05/04	6	46.04	10	46.22	46.25	-4	23,651	-0.02%
2022/05/03	7	46.07	2	46.40	46.30	5	23,697	0.02%
2022/04/29	26	46.52	46	46.64	45.85	-20	23,688	-0.08%
2022/04/28	14	45.20	4	45.81	45.10	10	23,486	0.04%
2022/04/27	13.3	45.14	10	45.49	45.90	3.3	23,427	0.01%
2022/04/26	21	45.92	22	46.33	46.65	-1	23,361	0.00%
2022/04/25	12	45.36	10	45.80	44.55	2	23,161	0.01%
2022/04/22	4	47.11	8	47.39	47.55	-4	23,125	-0.02%
2022/04/21	1	47.70	2	48.25	48.00	-1	23,063	0.00%
2022/04/20	9	47.78	16	47.57	47.35	-7	22,897	-0.03%
2022/04/19	39	48.11	31	48.08	47.55	8	22,739	0.04%
2022/04/18	7	46.90	33	46.23	46.70	-26	22,448	-0.12%
2022/04/15	4	47.06	15.3	46.82	47.05	-11.3	22,259	-0.05%
2022/04/14	45	47.40	23	47.52	48.00	22	22,132	0.10%
2022/04/13	25	45.43	33	45.43	46.15	-8	21,664	-0.04%
2022/04/12	413	44.64	13	44.76	44.15	400	21,756	1.84%	大買/鉅額交易
2022/04/11	140.1	44.67	535	44.34	44.35	-395	21,667	-1.82%	大買/大賣/鉅額交易
2022/04/08	115.1	47.13	134	46.78	46.65	-19	21,313	-0.09%	大買/大賣/
2022/04/07	146.1	46.48	132	46.29	45.90	14.1	21,147	0.07%	大買/大賣/
2022/04/06	2	48.93	9	49.00	49.15	-7	20,803	-0.03%
2022/04/01	9	48.42	4	48.68	48.45	5	20,605	0.02%
2022/03/31	9.1	48.63	3.2	49.21	48.30	5.8	20,442	0.03%
2022/03/30	23.1	49.46	14.2	49.86	49.50	8.9	20,275	0.04%
2022/03/29	38.2	50.65	130.3	50.27	49.95	-92.1	19,787	-0.47%	大賣/
2022/03/28	86.1	52.42	168	52.33	52.80	-81.9	19,013	-0.43%	大賣/
2022/03/25	24.3	51.58	39	51.96	53.00	-14.8	18,276	-0.08%
2022/03/24	22	50.85	11.2	50.00	51.00	10.9	17,250	0.06%
2022/03/23	18	49.15	4	49.09	49.40	14	16,494	0.08%
2022/03/22	21.2	48.22	18	48.00	48.35	3.2	16,024	0.02%
2022/03/21	68	47.04	26	46.50	46.40	42	15,591	0.27%
2022/03/18	0	0.00	10	45.88	46.60	-10	15,570	-0.06%
2022/03/17	1	44.50	10	44.83	44.80	-9	15,254	-0.06%
2022/03/16	6	43.63	4	44.23	43.50	2	15,193	0.01%
2022/03/15	9	43.99	0	0.00	43.35	9	15,253	0.06%
2022/03/14	11	45.14	14	44.90	45.00	-3	15,205	-0.02%
2022/03/11	6	43.65	0	0.00	43.50	6	15,309	0.04%
2022/03/10	3	43.97	5	44.52	44.10	-2	15,528	-0.01%
2022/03/09	3	43.22	4	43.51	43.40	-1	15,466	-0.01%
2022/03/08	13	43.81	14	43.96	43.35	-1	15,382	-0.01%
2022/03/07	8	44.81	10	44.76	44.60	-2	15,351	-0.01%
2022/03/04	1	46.20	2	46.78	46.50	-1	15,270	-0.01%
2022/03/03	20	46.83	1	47.30	46.70	19	15,290	0.12%
2022/03/02	10	47.59	2	47.68	47.80	8	15,107	0.05%
2022/03/01	7.2	48.57	10	48.46	48.35	-2.9	15,086	-0.02%
2022/02/25	2	47.93	14	47.79	47.85	-12	14,877	-0.08%
2022/02/24	11	46.89	10	46.93	46.00	1	14,762	0.01%
2022/02/23	17	47.99	10	48.21	47.90	7	14,602	0.05%
2022/02/22	4	47.86	15	48.07	48.40	-11	15,422	-0.07%
2022/02/21	75	48.79	5.4	48.14	47.95	69.6	15,664	0.44%
2022/02/18	3	48.17	12	48.52	48.65	-9	15,319	-0.06%
2022/02/17	45	48.02	83.6	47.88	47.90	-38.6	14,747	-0.26%
2022/02/16	33	46.30	26.7	46.51	46.70	6.3	13,427	0.05%
2022/02/15	29	45.46	46.2	45.45	45.45	-17.2	12,791	-0.13%
2022/02/14	6	43.72	4	43.94	44.00	2	12,458	0.02%
2022/02/11	5	44.42	1	44.40	44.50	4	12,431	0.03%
2022/02/10	5	44.17	5	44.42	44.60	0	12,459	0.00%
2022/02/09	2	44.50	6	44.73	44.60	-4	12,543	-0.03%
2022/02/08	0	0.00	17	43.92	44.00	-17	12,701	-0.13%
2022/02/07	0	42.60	5	42.82	43.25	-5	12,787	-0.04%
2022/01/26	2	42.10	0	0.00	42.00	2	12,923	0.02%
2022/01/25	6	42.48	2	42.40	42.10	4	13,327	0.03%
2022/01/24	4	42.85	3	43.08	43.40	1	13,863	0.01%
2022/01/21	7	43.69	12	43.83	43.60	-5	14,032	-0.04%
2022/01/20	0	0.00	7	44.39	44.45	-7	14,260	-0.05%
2022/01/19	7	43.73	7.1	44.07	44.20	-0.1	14,269	0.00%
2022/01/18	2	43.85	9	44.02	43.70	-7	14,060	-0.05%
2022/01/17	11	42.62	29	43.40	43.85	-18	13,939	-0.13%
2022/01/14	4	41.28	5	41.63	42.20	-1	13,773	-0.01%
2022/01/13	4	42.04	3	42.55	42.05	1	13,800	0.01%
2022/01/12	4	42.25	10	42.24	42.50	-6	13,905	-0.04%
2022/01/11	8	41.83	5	42.14	42.35	3	13,926	0.02%
2022/01/10	17	42.01	3	42.17	42.20	14	13,849	0.10%
2022/01/07	16	42.44	3	42.37	42.10	13	13,890	0.09%
2022/01/06	10	42.91	5	43.31	43.10	5	13,746	0.04%
2022/01/05	21	43.61	4	44.90	42.95	17	13,642	0.12%
2022/01/04	2	44.40	11	44.24	44.40	-9	13,201	-0.07%
2022/01/03	3	43.62	1	43.85	43.80	2	13,172	0.02%
2021/12/30	4	43.44	1	43.70	43.75	3	13,168	0.02%
2021/12/29	6	43.66	0	0.00	43.65	6	13,182	0.05%
2021/12/27	3	43.95	3	44.17	44.10	0	13,067	0.00%
2021/12/24	5	43.73	9.5	44.07	43.90	-4.5	13,070	-0.03%
2021/12/23	0	0.00	8	44.08	44.05	-8	12,935	-0.06%
2021/12/22	0.5	43.40	3	43.68	43.55	-2.5	12,839	-0.02%
2021/12/21	0	0.00	5	43.16	43.15	-5	12,789	-0.04%
2021/12/20	4	42.88	6	43.09	43.00	-2	12,758	-0.02%
2021/12/17	11	42.75	1	43.20	42.65	10	12,765	0.08%
2021/12/16	0	0.00	19	42.94	43.10	-19	12,755	-0.15%
2021/12/15	8	42.12	3	42.55	42.10	5	12,635	0.04%
2021/12/14	3	42.17	17	42.43	42.55	-14	12,576	-0.11%
2021/12/13	2	41.73	2	42.08	41.70	0	12,424	0.00%
2021/12/10	9	41.97	1	41.95	41.70	8	12,603	0.06%
2021/12/09	8	42.64	25	42.90	42.45	-17	12,557	-0.14%
2021/12/08	5	42.52	5	42.45	42.50	0	12,551	0.00%
2021/12/07	12	42.87	5	43.25	42.50	7	12,431	0.06%
2021/12/06	2.8	42.43	48	42.39	42.90	-45.2	12,114	-0.37%
2021/12/03	2.2	40.76	3	41.17	41.20	-0.8	11,940	-0.01%
2021/12/02	7	40.73	0	0.00	40.55	7	11,955	0.06%
2021/12/01	15	41.24	0	0.00	41.20	15	11,916	0.13%
2021/11/30	1	41.60	7	41.96	41.60	-6	11,766	-0.05%
2021/11/29	4	41.05	1	41.05	41.05	3	11,702	0.03%
2021/11/26	21	41.46	0	0.00	41.00	21	11,609	0.18%
2021/11/25	4	42.21	3	42.68	42.00	1	11,541	0.01%
2021/11/24	3	41.78	6	42.12	42.30	-3	11,748	-0.03%
2021/11/23	19.4	42.40	1	42.00	42.00	18.4	11,658	0.16%
2021/11/22	6	43.40	18	43.63	43.30	-12	11,460	-0.10%
2021/11/19	58	44.54	26	44.64	43.00	32	11,343	0.28%
2021/11/18	28	43.47	91	43.39	43.80	-63	10,405	-0.61%
2021/11/17	4	41.49	1	41.85	41.50	3	9,757	0.03%
2021/11/16	9	41.61	0	0.00	41.60	9	9,756	0.09%
2021/11/15	7	42.00	17	42.05	42.10	-10	9,725	-0.10%
2021/11/12	14	40.98	7	41.39	41.25	7	9,675	0.07%
2021/11/11	14	41.72	3	42.07	41.30	11	9,614	0.11%
2021/11/10	0.1	41.70	7	41.94	42.05	-6.9	9,626	-0.07%
2021/11/09	5	41.40	4	41.81	41.50	1	9,789	0.01%
2021/11/08	14	41.81	1	41.90	41.40	13	9,746	0.13%
2021/11/05	6	41.73	28	41.96	41.80	-22	9,736	-0.23%
2021/11/04	9	40.82	3	41.48	40.70	6	9,607	0.06%
2021/11/03	6	40.84	17	41.09	40.95	-11	9,615	-0.11%
2021/11/02	46	41.67	12	42.19	40.40	34	9,872	0.34%
2021/11/01	17	42.20	27	41.96	42.40	-10	9,574	-0.10%
2021/10/29	6	40.63	8	40.71	40.35	-2	9,222	-0.02%
2021/10/28	13	40.27	20	40.35	40.15	-7	9,320	-0.08%
2021/10/27	6	39.33	20	39.51	39.60	-14	9,083	-0.15%
2021/10/25	4	38.35	4	38.61	38.55	0	9,381	0.00%
2021/10/22	0	0.00	16	38.47	38.75	-16	9,785	-0.16%
2021/10/21	10	38.08	3	38.57	37.60	7	10,483	0.07%
2021/10/20	4	38.73	10	38.75	38.70	-6	10,465	-0.06%
2021/10/19	3	37.63	3	37.85	37.85	0	10,656	0.00%
2021/10/18	2	36.95	3	37.32	37.05	-1	10,778	-0.01%
2021/10/15	1	37.05	5	37.19	37.15	-4	11,089	-0.04%
2021/10/14	4	36.35	0	0.00	36.05	4	11,338	0.04%
2021/10/13	5	36.29	8	36.46	36.05	-3	11,732	-0.03%
2021/10/12	6	36.75	8	37.04	37.10	-2	12,069	-0.02%
2021/10/08	3	37.38	5	37.70	37.60	-2	13,040	-0.02%
2021/10/07	0	0.00	4	37.18	37.05	-4	14,988	-0.03%
2021/10/06	3	36.53	13	36.84	36.35	-10	17,470	-0.06%
2021/10/05	2	35.40	3	35.87	35.90	-1	17,701	-0.01%
2021/10/04	9	35.72	9	35.97	35.70	0	18,027	0.00%
2021/10/01	20	36.27	1	35.55	35.55	19	18,639	0.10%
2021/09/30	35	37.02	13	36.90	37.30	22	18,795	0.12%
2021/09/29	6	36.38	26	36.63	36.30	-20	19,035	-0.11%
2021/09/28	6	37.69	4	38.11	37.60	2	19,216	0.01%
2021/09/27	5	38.10	3	38.32	38.20	2	19,269	0.01%
2021/09/24	1	38.05	10	38.28	38.45	-9	19,406	-0.05%
2021/09/23	6	37.52	7	37.70	37.70	-1	19,386	-0.01%
2021/09/22	3	37.83	5	37.95	37.85	-2	19,350	-0.01%
2021/09/17	1	37.30	7.3	38.01	38.50	-6.3	19,355	-0.03%
2021/09/16	4	37.14	12	37.42	37.55	-8	19,464	-0.04%
2021/09/15	6	37.40	0	0.00	37.20	6	19,804	0.03%
2021/09/14	1	38.35	1	38.55	38.35	0	20,330	0.00%
2021/09/13	9	38.62	0	0.00	38.25	9	20,398	0.04%
2021/09/09	10	38.70	3	39.12	38.95	7	20,679	0.03%
2021/09/08	3	38.65	1	39.35	38.25	2	20,966	0.01%
2021/09/07	7	39.44	1	39.45	39.10	6	21,266	0.03%
2021/09/06	9	40.17	3	40.62	39.80	6	21,286	0.03%
2021/09/03	5	40.37	4	40.51	40.65	1	21,312	0.00%
2021/09/02	15	40.51	1.3	40.97	40.05	13.7	21,443	0.06%
2021/09/01	3	40.75	1	41.00	41.00	2	21,357	0.01%
2021/08/31	2	40.75	2	41.23	40.95	0	21,313	0.00%
2021/08/30	10	40.96	22	41.39	40.70	-12	21,312	-0.06%
2021/08/27	1	40.45	2	40.50	40.20	-1	21,016	0.00%
2021/08/26	4	40.34	1	40.80	40.25	3	21,064	0.01%
2021/08/25	15	40.51	6	40.61	40.60	9	21,121	0.04%
2021/08/24	5	40.95	19	41.34	40.40	-14	21,209	-0.07%
2021/08/23	6.1	40.03	11	40.14	40.35	-4.9	21,053	-0.02%
2021/08/20	3	38.48	3	38.95	38.65	0	21,040	0.00%
2021/08/19	7	39.16	3	39.63	38.75	4	21,090	0.02%
2021/08/18	4	38.40	23	39.36	39.60	-19	21,120	-0.09%
2021/08/17	3	39.02	5	39.33	38.55	-2	21,189	-0.01%
2021/08/16	17.2	39.15	21	38.85	38.95	-3.9	21,197	-0.02%
2021/08/13	16	39.42	5	39.25	38.65	11	21,055	0.05%
2021/08/12	21	40.61	0	0.00	40.65	21	20,844	0.10%
2021/08/11	10	41.36	11	41.20	40.75	-1	20,838	0.00%
2021/08/10	25	41.84	0	0.00	41.20	25	20,749	0.12%
2021/08/09	14	42.74	7	43.02	42.60	7	20,644	0.03%
2021/08/06	3	43.37	41	43.43	43.65	-38	20,597	-0.18%
2021/08/05	5.2	42.07	9	42.34	42.20	-3.8	20,379	-0.02%
2021/08/04	20.1	41.66	15	41.95	42.20	5.1	20,574	0.02%
2021/08/03	17	42.05	4	42.60	42.20	13	20,494	0.06%
2021/08/02	8	42.74	1.5	43.03	42.70	6.5	20,214	0.03%
2021/07/30	33	43.37	1	42.70	42.80	32	20,256	0.16%
2021/07/29	18	44.26	17.1	44.76	44.50	0.9	20,281	0.00%
2021/07/28	48.3	44.20	26	44.33	44.75	22.3	20,369	0.11%
2021/07/27	9	46.00	30	46.13	46.10	-21	20,172	-0.10%
2021/07/26	12	44.33	19	44.63	44.70	-7	19,599	-0.04%
2021/07/23	34	44.44	21	45.52	44.30	13	19,708	0.07%
2021/07/22	9	44.38	12	44.62	44.60	-3	19,745	-0.02%
2021/07/21	23.2	44.62	7	45.23	43.70	16.2	19,601	0.08%
2021/07/20	40	44.78	18	45.13	44.50	22	19,341	0.11%
2021/07/19	18	46.19	9	46.23	45.80	9	19,070	0.05%
2021/07/16	25	46.13	27	46.49	46.55	-2	18,811	-0.01%
2021/07/15	49.3	46.49	24	46.78	46.30	25.3	18,528	0.14%
2021/07/14	60	46.29	49.1	46.96	45.75	10.9	17,675	0.06%
2021/07/13	38.4	46.27	178.2	46.21	45.95	-139.8	15,747	-0.89%	大賣/鉅額交易
2021/07/12	16	43.14	12.3	43.48	43.10	3.8	13,343	0.03%
2021/07/09	15.1	42.61	414	42.73	42.80	-398.9	13,083	-3.05%	大賣/鉅額交易
2021/07/08	1,347.1	42.45	949	42.36	43.00	398.1	12,931	3.08%	大買/大賣/鉅額交易
2021/07/07	7	42.36	7.3	42.49	42.30	-0.3	12,486	0.00%
2021/07/06	15	42.11	15.3	42.65	42.65	-0.3	12,380	0.00%
2021/07/05	1	43.15	15	43.44	43.30	-14	12,494	-0.11%
2021/07/02	4	42.46	9	42.73	42.70	-5	12,707	-0.04%
2021/07/01	17	42.18	21	42.50	42.10	-4	12,888	-0.03%
2021/06/30	0	0.00	2	42.15	42.00	-2	12,782	-0.02%
2021/06/29	1	42.15	1	42.30	41.80	0	12,819	0.00%
2021/06/28	2	41.83	2	41.95	42.15	0	12,915	0.00%
2021/06/25	8	42.09	4	42.41	42.00	4	12,959	0.03%
2021/06/24	37	42.44	10	42.71	42.25	27	12,962	0.21%
2021/06/23	18	41.41	55	42.48	43.40	-37	12,804	-0.29%
2021/06/22	2	40.23	10	40.34	40.20	-8	12,204	-0.07%
2021/06/21	11	39.70	1	40.30	39.40	10	12,196	0.08%
2021/06/18	8	41.07	7	41.57	40.55	1	12,106	0.01%
2021/06/17	17	40.71	17.2	41.18	41.00	-0.2	11,999	0.00%
2021/06/16	1.2	40.86	41	40.79	41.05	-39.9	11,813	-0.34%
2021/06/15	13	39.33	6	39.49	39.20	7	11,597	0.06%
2021/06/11	11	39.12	8	39.72	38.80	3	11,685	0.03%
2021/06/09	3	38.45	1	38.50	38.30	2	11,816	0.02%
2021/06/08	1	38.30	5	38.48	38.40	-4	12,095	-0.03%
2021/06/07	7	37.98	6	38.27	38.10	1	12,237	0.01%
2021/06/04	1	38.70	10	38.80	38.80	-9	12,263	-0.07%
2021/06/03	4	38.73	3	38.80	38.90	1	12,386	0.01%
2021/06/02	10	39.12	5	39.47	38.75	5	12,440	0.04%
2021/06/01	16	39.40	14.2	39.35	39.45	1.8	12,471	0.01%
2021/05/31	2	37.95	1.2	38.13	38.40	0.8	12,385	0.01%
2021/05/28	1	37.70	5	38.07	38.30	-4	12,391	-0.03%
2021/05/27	6	37.62	11	37.51	37.50	-5	12,357	-0.04%
2021/05/26	0	0.00	7	36.81	37.20	-7	12,288	-0.06%
2021/05/25	11	37.17	10	36.91	36.70	1	12,263	0.01%
2021/05/24	8	34.93	3	34.85	35.40	5	12,192	0.04%
2021/05/20	1	35.10	5	35.11	35.45	-4	12,346	-0.03%
2021/05/19	4	35.00	3	35.25	35.20	1	12,407	0.01%
2021/05/18	5	34.32	6.5	34.93	35.60	-1.5	12,440	-0.01%
2021/05/17	68	33.53	6	32.08	33.25	62	12,492	0.50%
2021/05/14	4	34.90	4	35.23	34.70	0	12,504	0.00%
2021/05/13	21.2	32.88	24	33.54	34.70	-2.9	12,415	-0.02%
2021/05/12	14	35.06	10	34.54	33.60	4	12,209	0.03%
2021/05/11	21	37.50	18	37.99	36.40	3	11,932	0.03%
2021/05/10	5	39.02	6.4	38.98	38.85	-1.4	11,839	-0.01%
2021/05/07	11	39.12	8.3	39.06	39.65	2.7	11,902	0.02%
2021/05/06	15.4	38.04	9	38.62	37.60	6.4	11,827	0.05%
2021/05/05	13	39.38	3	39.58	38.70	10	11,586	0.09%
2021/05/04	9	40.73	13	39.50	40.00	-4	11,588	-0.03%
2021/05/03	20	42.33	8	42.79	41.80	12	11,775	0.10%
2021/04/29	11	43.74	11	43.69	43.35	0	11,697	0.00%
2021/04/28	36.2	43.68	47	43.45	43.75	-10.8	11,604	-0.09%
2021/04/27	1.3	42.71	1	42.50	42.50	0.3	11,475	0.00%
2021/04/26	62	42.45	1	42.65	42.45	61	11,519	0.53%
2021/04/23	0	0.00	1	42.50	42.40	-1	11,637	-0.01%
2021/04/22	34	42.25	0	0.00	42.00	34	12,120	0.28%
2021/04/21	8	42.88	2	42.90	42.75	6	12,731	0.05%
2021/04/20	1	43.45	12	43.35	43.20	-11	12,849	-0.09%
2021/04/19	22	42.77	1	43.00	42.75	21	12,869	0.16%
2021/04/16	12	42.50	0	0.00	42.50	12	12,819	0.09%
2021/04/15	1	42.65	2	42.58	42.50	-1	12,960	-0.01%
2021/04/14	11	42.24	2	42.30	42.10	9	13,048	0.07%
2021/04/13	14	43.03	1	42.85	42.75	13	13,219	0.10%
2021/04/12	23	43.47	6	43.30	43.30	17	13,260	0.13%
2021/04/09	23.1	44.10	1	44.35	43.80	22.1	13,368	0.17%
2021/04/08	13	44.96	67	45.20	45.25	-54	13,092	-0.41%
2021/04/07	5.3	43.36	27	43.96	44.50	-21.7	12,668	-0.17%
2021/04/06	59	42.85	1	42.95	42.90	58	12,494	0.46%
2021/04/01	5	42.77	5	42.79	42.70	0	12,548	0.00%
2021/03/31	3	42.77	1	42.90	42.90	2	12,519	0.02%
2021/03/30	9	43.21	0	0.00	43.15	9	12,456	0.07%
2021/03/29	5	43.76	5	43.97	43.50	0	12,466	0.00%
2021/03/26	5	43.61	41	43.57	43.55	-36	12,456	-0.29%
2021/03/25	22.3	43.01	4	43.10	42.90	18.3	12,374	0.15%
2021/03/24	5	42.86	0	0.00	42.80	5	12,387	0.04%
2021/03/23	8	42.90	3	43.17	42.85	5	12,546	0.04%
2021/03/22	5	42.84	5	43.30	42.95	0	12,656	0.00%
2021/03/19	9	42.67	6	42.91	43.00	3	12,852	0.02%
2021/03/18	12	42.75	20	42.95	43.15	-8	12,934	-0.06%
2021/03/17	11	42.52	2	42.75	42.25	9	13,209	0.07%
2021/03/16	3.3	42.73	1	42.95	42.60	2.3	13,565	0.02%
2021/03/15	9	42.73	0	0.00	42.75	9	13,882	0.06%
2021/03/12	8	42.78	14.5	43.05	42.75	-6.5	14,095	-0.05%
2021/03/11	1	42.20	1	42.45	42.30	0	14,223	0.00%
2021/03/10	9	42.33	2	42.60	42.15	7	14,546	0.05%
2021/03/09	16	42.06	2	42.10	42.25	14	14,756	0.09%
2021/03/08	22	42.71	3	43.17	42.40	19	14,970	0.13%
2021/03/05	15	43.13	3	43.58	42.90	12	15,179	0.08%
2021/03/04	21	43.37	8	43.66	43.50	13	15,588	0.08%
2021/03/03	19	43.96	12	44.06	43.90	7	16,233	0.04%
2021/03/02	8	43.87	5	44.61	43.60	3	16,666	0.02%
2021/02/26	17	43.94	3	44.03	44.10	14	16,977	0.08%
2021/02/25	5	44.15	2	44.73	44.30	3	17,426	0.02%
2021/02/24	8.1	44.44	1	45.15	44.05	7.1	17,573	0.04%
2021/02/23	3	44.80	0	0.00	44.75	3	17,586	0.02%
2021/02/22	2	45.25	20	44.92	45.00	-18	17,692	-0.10%
2021/02/19	0	0.00	7	44.18	44.35	-7	17,644	-0.04%
2021/02/18	3	43.83	80	43.90	43.95	-77	17,771	-0.43%
2021/02/17	71	44.03	8	44.08	43.85	63	17,898	0.35%
2021/02/05	6	43.44	34	43.34	43.40	-28	17,998	-0.16%
2021/02/04	0	0.00	1	42.30	42.15	-1	18,487	-0.01%
2021/02/02	5.2	42.10	3	42.23	42.00	2.2	18,874	0.01%
2021/02/01	26	41.71	1	41.75	41.90	25	19,014	0.13%
2021/01/29	12	42.87	0	0.00	42.45	12	19,199	0.06%
2021/01/28	10	43.15	2	43.40	43.15	8	19,193	0.04%
2021/01/27	15	43.61	6	43.93	43.80	9	19,271	0.05%
2021/01/26	17	44.38	2	45.45	43.75	15	19,254	0.08%
2021/01/25	13	44.94	30	45.30	44.95	-17	19,103	-0.09%
2021/01/22	3	43.30	22	43.66	44.15	-19	18,774	-0.10%
2021/01/21	7	42.83	2	43.23	42.70	5	18,754	0.03%
2021/01/20	24	43.08	7	43.43	42.65	17	18,800	0.09%
2021/01/19	7	43.96	3	44.03	43.75	4	18,607	0.02%
2021/01/18	26	43.60	13	44.09	44.15	13	18,593	0.07%
2021/01/15	32	45.59	1	46.00	44.80	31	18,601	0.17%
2021/01/14	15	46.48	70.5	46.33	46.70	-55.5	18,293	-0.30%
2021/01/13	1.1	45.04	15	44.79	44.90	-13.9	17,949	-0.08%
2021/01/12	20	44.20	6	44.48	43.85	14	18,092	0.08%
2021/01/11	0	0.00	6	44.80	44.90	-6	18,612	-0.03%
2021/01/08	1	44.55	6	44.78	44.75	-5	18,733	-0.03%
2021/01/07	11	44.55	3	44.70	44.40	8	18,611	0.04%
2021/01/06	20	45.12	11	45.46	44.50	9	18,624	0.05%
2021/01/05	8	44.47	109	45.00	44.95	-101	18,417	-0.55%	大賣/鉅額交易
2021/01/04	1	44.20	45	44.34	44.60	-44	18,456	-0.24%
2020/12/31	13	43.54	3	43.87	43.50	10	18,705	0.05%
2020/12/30	4	43.26	7	43.36	43.50	-3	18,822	-0.02%
2020/12/29	5	43.45	0	0.00	43.15	5	19,498	0.03%
2020/12/28	2	43.58	4	43.91	43.70	-2	19,815	-0.01%
2020/12/25	56	43.89	0	0.00	43.75	56	19,983	0.28%
2020/12/24	1	44.05	8	43.86	43.75	-7	20,069	-0.03%
2020/12/23	19.2	43.12	3.3	43.42	43.20	15.9	20,155	0.08%
2020/12/22	7	43.65	1	44.15	43.15	6	20,428	0.03%
2020/12/21	14.1	43.73	7	44.00	43.90	7.1	20,608	0.03%
2020/12/18	12.2	44.31	4	44.64	44.15	8.2	20,573	0.04%
2020/12/17	55	44.51	11	44.54	44.50	44	20,678	0.21%
2020/12/16	7	44.12	9	44.25	44.40	-2	20,705	-0.01%
2020/12/15	15	43.68	4	43.80	43.35	11	20,614	0.05%
2020/12/14	12	44.11	10	44.45	44.15	2	20,435	0.01%
2020/12/11	40.5	44.75	3	44.37	44.35	37.5	20,484	0.18%
2020/12/10	53	46.04	18	45.66	45.50	35	20,316	0.17%
2020/12/09	13	47.53	7	48.15	47.20	6	20,238	0.03%
2020/12/08	14	47.25	14	47.66	47.85	0	20,205	0.00%
2020/12/07	10	47.40	22	47.82	47.35	-12	20,647	-0.06%
2020/12/04	23	47.10	9.5	47.26	47.20	13.5	20,442	0.07%
2020/12/03	9	47.63	10.3	48.10	47.60	-1.3	20,121	-0.01%
2020/12/02	16	47.59	32	48.03	47.45	-16	20,090	-0.08%
2020/12/01	21	47.95	45	47.93	48.20	-24	19,979	-0.12%
2020/11/30	32	48.93	32.2	48.78	48.05	-0.2	19,938	0.00%
2020/11/27	60	48.39	44	48.22	48.40	16	19,702	0.08%
2020/11/26	2	45.75	20	46.76	47.45	-18	19,443	-0.09%
2020/11/25	18	46.25	2	47.25	45.75	16	19,207	0.08%
2020/11/24	6	46.99	56	47.83	46.85	-50	19,061	-0.26%
2020/11/23	54	46.85	14	47.04	46.75	40	18,805	0.21%
2020/11/20	12	46.34	1	46.40	46.25	11	18,968	0.06%
2020/11/19	6	46.64	9	47.01	46.50	-3	19,129	-0.02%
2020/11/18	8	46.58	1	46.35	46.35	7	19,335	0.04%
2020/11/17	14	46.95	20	47.26	46.65	-6	19,912	-0.03%
2020/11/16	31	46.96	26	47.02	46.80	5	20,442	0.02%
2020/11/13	23	46.95	19	46.78	46.70	4	20,731	0.02%
2020/11/12	61	46.93	90	47.05	46.90	-29	20,835	-0.14%
2020/11/11	5	45.61	121	45.95	45.85	-116	20,461	-0.57%	大賣/鉅額交易
2020/11/10	10	44.73	8	45.32	44.90	2	20,732	0.01%
2020/11/09	108	45.43	3	45.70	45.25	105	21,800	0.48%	大買/鉅額交易
2020/11/06	13	45.58	46	45.85	45.30	-33	22,576	-0.15%
2020/11/05	10	44.05	30	44.35	44.70	-20	23,229	-0.09%
2020/11/04	17	43.67	9	43.98	43.80	8	24,048	0.03%
2020/11/03	8	43.93	13	43.89	43.75	-5	24,687	-0.02%
2020/11/02	23	43.07	38	43.47	43.25	-15	25,601	-0.06%
2020/10/30	9	44.04	2	44.05	43.55	7	27,081	0.03%
2020/10/29	13	43.85	10	44.21	44.55	3	27,382	0.01%
2020/10/28	24	44.69	1	45.00	44.55	23	27,423	0.08%
2020/10/27	9	45.37	7	45.83	45.60	2	27,518	0.01%
2020/10/26	12	46.08	1	46.25	45.70	11	27,982	0.04%
2020/10/23	23	46.48	20	46.85	46.45	3	28,080	0.01%
2020/10/22	17	46.25	25	46.74	47.00	-8	28,204	-0.03%
2020/10/21	44	46.82	54	46.95	46.35	-10	28,313	-0.04%
2020/10/20	88	46.40	102	46.37	46.25	-14	28,481	-0.05%	大賣/
2020/10/19	31	46.04	88	46.22	46.80	-57	28,705	-0.20%
2020/10/16	29	44.44	0	0.00	43.60	29	28,456	0.10%
2020/10/15	3	45.23	3	45.52	45.10	0	29,164	0.00%
2020/10/14	32	45.38	6	45.78	45.05	26	29,634	0.09%
2020/10/13	9	44.93	12	45.38	45.70	-3	29,856	-0.01%
2020/10/12	26	45.71	6	46.28	45.30	20	30,054	0.07%
2020/10/08	51	46.33	89	46.09	46.30	-38	30,053	-0.13%
2020/10/07	55	44.70	52	44.76	44.90	3	29,831	0.01%
2020/10/06	17	43.72	36	44.27	45.00	-19	29,996	-0.06%
2020/10/05	5	41.89	31	42.30	42.90	-26	29,823	-0.09%
2020/09/30	45	40.71	31	40.74	40.75	14	29,671	0.05%
2020/09/29	11.3	41.53	6	42.16	41.55	5.3	29,783	0.02%
2020/09/28	14	41.60	11	41.88	41.85	3	30,098	0.01%
2020/09/25	65	41.24	31	41.46	41.15	34	30,399	0.11%
2020/09/24	48	43.45	22	43.36	43.05	26	30,492	0.09%
2020/09/23	12	45.54	7	46.08	45.00	5	30,640	0.02%
2020/09/22	20	46.28	10	46.49	45.70	10	30,888	0.03%
2020/09/21	7	46.61	13	47.28	47.25	-6	31,357	-0.02%
2020/09/18	3	47.02	6	47.08	46.95	-3	31,337	-0.01%
2020/09/17	6	47.03	2	47.13	47.00	4	31,523	0.01%
2020/09/16	22	47.46	5	47.99	47.05	17	31,661	0.05%
2020/09/15	0	0.00	14	47.70	47.50	-14	31,599	-0.04%
2020/09/14	19	47.09	13	47.91	46.60	6	31,791	0.02%
2020/09/11	40	47.17	14	47.00	47.30	26	32,083	0.08%
2020/09/10	112	47.25	88	47.18	46.25	24	32,395	0.07%	大買/
2020/09/09	5	43.60	35	44.73	45.15	-30	31,771	-0.09%
2020/09/08	22	44.49	0	0.00	44.05	22	31,868	0.07%
2020/09/07	13	45.05	20	45.30	44.40	-7	32,136	-0.02%
2020/09/04	14	43.63	20	44.22	44.80	-6	32,370	-0.02%
2020/09/03	2	44.58	5	44.61	44.40	-3	32,591	-0.01%
2020/09/02	8	44.91	4	45.24	45.00	4	32,629	0.01%
2020/09/01	13	44.46	27	44.87	45.40	-14	32,858	-0.04%
2020/08/31	8	43.90	5	44.32	43.65	3	32,742	0.01%
2020/08/28	4	43.26	11	43.95	44.30	-7	33,059	-0.02%
2020/08/27	12	43.88	17	44.29	43.80	-5	33,321	-0.02%
2020/08/26	44	44.10	9	43.98	44.35	35	33,705	0.10%
2020/08/25	17	45.08	11	45.56	45.05	6	33,837	0.02%
2020/08/24	17	44.90	14	45.13	45.45	3	33,911	0.01%
2020/08/21	42	45.18	46	45.57	45.15	-4	34,534	-0.01%
2020/08/20	54	45.36	27	45.17	44.05	27	34,238	0.08%
2020/08/19	20	48.52	6	48.85	47.70	14	33,907	0.04%
2020/08/18	17	49.68	5	50.10	49.15	12	33,793	0.04%
2020/08/17	21	50.68	17	50.51	50.20	4	33,918	0.01%
2020/08/14	55	49.75	82	49.95	50.50	-27	34,313	-0.08%
2020/08/13	100	52.06	121	51.00	49.25	-21	34,217	-0.06%	大賣/
2020/08/12	105	53.39	86	53.32	53.10	19	33,525	0.06%	大買/
2020/08/11	68	52.48	75	52.44	52.50	-7	33,359	-0.02%
2020/08/10	37	52.32	9	53.42	51.00	28	33,122	0.08%
2020/08/07	40	53.12	39	53.22	52.80	1	32,895	0.00%
2020/08/06	55	53.59	27	53.66	53.40	28	32,555	0.09%
2020/08/05	109	51.92	119	51.89	52.50	-10	32,338	-0.03%	大買/大賣/
2020/08/04	8	49.29	37	49.59	49.55	-29	31,486	-0.09%
2020/08/03	15	48.76	4	48.95	48.50	11	31,569	0.03%
2020/07/31	17	48.40	55	48.24	48.50	-38	32,031	-0.12%
2020/07/30	58	48.86	36	48.54	49.25	22	32,010	0.07%
2020/07/29	9	46.88	10	47.26	47.25	-1	31,895	0.00%
2020/07/28	22	47.53	10	48.20	46.90	12	32,192	0.04%
2020/07/27	14	47.91	21	48.08	47.55	-7	32,879	-0.02%
2020/07/24	48	49.18	65	49.49	48.40	-17	33,427	-0.05%
2020/07/23	53	50.39	91	50.24	50.30	-38	33,217	-0.11%
2020/07/22	53	49.61	22	49.62	49.45	31	33,065	0.09%
2020/07/21	35	49.42	39.1	49.60	49.00	-4.1	33,126	-0.01%
2020/07/20	25	46.78	44	46.83	48.40	-19	32,756	-0.06%
2020/07/17	26	46.30	23	45.99	45.85	3	32,592	0.01%
2020/07/16	50	45.71	32	45.80	45.45	18	33,170	0.05%
2020/07/15	34	45.63	9	45.58	44.55	25	33,437	0.07%
2020/07/14	9	45.83	12	46.23	45.50	-3	33,917	-0.01%
2020/07/13	28	45.06	5	45.51	45.40	23	33,967	0.07%
2020/07/10	36	46.91	6	46.89	45.15	30	34,161	0.09%
2020/07/09	10	49.02	4	49.39	49.00	6	34,187	0.02%
2020/07/08	7	49.79	3	50.10	49.80	4	34,151	0.01%
2020/07/07	10	49.35	10	49.58	49.35	0	34,128	0.00%
2020/07/06	6	49.93	5	49.85	50.00	1	34,344	0.00%
2020/07/03	4	48.51	11	48.60	48.50	-7	34,444	-0.02%
2020/07/02	11	47.67	16	48.02	48.00	-5	34,802	-0.01%
2020/07/01	33	48.03	26	48.14	47.20	7	34,772	0.02%
2020/06/30	10	47.79	35	47.99	47.70	-25	34,841	-0.07%
2020/06/29	2	46.65	5	46.90	46.70	-3	34,695	-0.01%
2020/06/24	3	46.10	47	46.42	47.10	-44	34,962	-0.13%
2020/06/23	10	46.22	7	46.66	46.00	3	35,446	0.01%
2020/06/22	10	46.67	4	46.80	46.60	6	36,010	0.02%
2020/06/19	7	47.55	2	47.55	47.45	5	36,293	0.01%
2020/06/18	37	46.89	36	46.90	47.85	1	36,159	0.00%
2020/06/17	9	46.17	17	46.06	46.05	-8	35,660	-0.02%
2020/06/16	7	44.43	15	44.78	44.80	-8	35,667	-0.02%
2020/06/15	27	44.33	20	44.47	43.70	7	35,849	0.02%
2020/06/12	18	43.33	17	44.17	45.00	1	36,083	0.00%
2020/06/11	16	44.95	13	45.56	44.50	3	36,124	0.01%
2020/06/10	5	46.30	37	46.04	46.00	-32	36,030	-0.09%
2020/06/09	17	45.26	113	45.39	45.60	-96	36,039	-0.27%	大賣/
2020/06/08	82	45.32	25	45.27	45.25	57	36,199	0.16%
2020/06/05	37	45.04	45	44.47	44.25	-8	36,074	-0.02%
2020/06/04	58	44.83	100	44.91	44.60	-42	36,091	-0.12%
2020/06/03	181	43.90	94	44.00	44.05	87	35,916	0.24%	大買/
2020/06/02	240	43.55	185	43.28	43.20	55	35,702	0.15%	大買/大賣/
2020/06/01	7	42.76	21	42.93	43.20	-14	35,377	-0.04%
2020/05/29	12	41.82	13	42.12	42.00	-1	35,022	0.00%
2020/05/28	65	42.29	93	42.41	42.10	-28	34,916	-0.08%
2020/05/27	14	40.70	30	40.82	40.95	-16	34,122	-0.05%
2020/05/26	214	40.67	237	40.48	40.15	-23	34,051	-0.07%	大買/大賣/
2020/05/25	26	38.98	20	39.64	40.15	6	33,907	0.02%
2020/05/22	43	40.07	26	40.18	39.60	17	33,612	0.05%
2020/05/21	10	39.70	261	39.72	41.30	-251	33,201	-0.76%	大賣/鉅額交易
2020/05/20	235	39.10	8	39.40	39.15	227	32,618	0.70%	大買/鉅額交易
2020/05/19	123	39.79	80	39.53	39.30	43	32,530	0.13%	大買/
2020/05/18	60	39.50	43	39.25	38.85	17	31,990	0.05%
2020/05/15	28	42.17	24	42.40	42.00	4	31,299	0.01%
2020/05/14	33	43.05	12	43.18	41.95	21	30,723	0.07%
2020/05/13	73	44.02	73	44.03	44.10	0	30,202	0.00%
2020/05/12	105	43.72	112	43.46	44.25	-7	30,079	-0.02%	大買/大賣/
2020/05/11	63	43.23	67	43.32	43.00	-4	29,914	-0.01%
2020/05/08	172	41.75	160	41.81	41.55	12	29,380	0.04%	大買/大賣/
2020/05/07	51	40.30	82	40.40	41.00	-31	29,258	-0.11%
2020/05/06	41	39.42	35	39.39	39.25	6	28,739	0.02%
2020/05/05	52	39.83	35	40.30	39.10	17	28,655	0.06%
2020/05/04	24	39.35	15	39.46	39.50	9	28,432	0.03%
2020/04/30	103	39.36	144	39.39	39.95	-41	28,255	-0.15%	大買/大賣/
2020/04/29	7	37.40	32	37.43	37.55	-25	27,612	-0.09%
2020/04/28	14	36.47	68	36.47	36.45	-54	27,050	-0.20%
2020/04/27	41	36.26	59	36.44	36.65	-18	26,985	-0.07%
2020/04/24	219	35.34	24	35.70	35.45	195	26,688	0.73%	大買/鉅額交易
2020/04/23	139	35.44	281	35.66	35.35	-142	26,299	-0.54%	大買/大賣/鉅額交易
2020/04/22	26	35.26	17	35.35	35.70	9	25,993	0.03%
2020/04/21	105	36.58	77	36.74	35.70	28	25,836	0.11%	大買/
2020/04/20	12	36.18	24	36.48	36.75	-12	25,133	-0.05%
2020/04/17	112	35.68	120	35.78	35.40	-8	24,815	-0.03%	大買/大賣/
2020/04/16	8	34.18	17	34.97	34.70	-9	24,354	-0.04%
2020/04/15	27	35.05	6	35.84	34.50	21	24,732	0.08%
2020/04/14	13	34.73	40	34.54	34.90	-27	24,488	-0.11%
2020/04/13	43	33.98	17	34.13	33.60	26	24,494	0.11%
2020/04/10	18	34.06	24	34.28	34.20	-6	24,821	-0.02%
2020/04/09	31	34.70	15	35.54	34.00	16	25,514	0.06%
2020/04/08	108	35.37	118	35.11	35.20	-10	25,418	-0.04%	大買/大賣/
2020/04/07	55	34.61	158	34.47	34.70	-103	24,919	-0.41%	大賣/鉅額交易
2020/04/06	42	32.29	22	32.42	32.65	20	24,255	0.08%
2020/04/01	12	31.02	12	31.43	31.75	0	23,929	0.00%
2020/03/31	96	31.43	118	31.56	31.25	-22	23,832	-0.09%	大賣/
2020/03/30	26	30.59	13	30.73	31.10	13	23,473	0.06%
2020/03/27	131	31.67	85	31.59	30.80	46	23,145	0.20%	大買/
2020/03/26	241	29.98	313	29.91	31.30	-72	22,533	-0.32%	大買/大賣/
2020/03/25	28	29.02	49	29.12	29.40	-21	21,867	-0.10%
2020/03/24	56	26.25	26	26.39	26.75	30	21,608	0.14%
2020/03/23	46	24.74	49	24.68	24.50	-3	21,739	-0.01%
2020/03/20	60	25.70	24	25.51	25.85	36	21,736	0.17%
2020/03/19	7	24.16	10	25.10	23.50	-3	21,555	-0.01%
2020/03/18	20	27.96	25	27.70	26.10	-5	21,752	-0.02%
2020/03/17	44	29.42	31	28.91	27.70	13	21,544	0.06%
2020/03/16	70	32.57	74	30.96	29.70	-4	21,262	-0.02%
2020/03/13	21	31.60	63	31.48	32.05	-42	21,042	-0.20%
2020/03/12	30	36.33	11	36.77	34.75	19	20,873	0.09%
2020/03/11	121	39.46	120	39.94	38.50	1	20,670	0.00%	大買/大賣/
2020/03/10	11	38.15	9	38.26	38.75	2	20,469	0.01%
2020/03/09	35	39.98	12	40.49	38.90	23	20,550	0.11%
2020/03/06	1	40.25	14	40.89	41.15	-13	20,496	-0.06%
2020/03/05	36	40.88	67	40.43	40.60	-31	20,648	-0.15%
2020/03/04	34	39.19	26	38.97	39.40	8	20,493	0.04%
2020/03/03	29	40.48	34	40.29	39.70	-5	20,513	-0.02%
2020/03/02	36	38.87	7	38.98	39.00	29	20,483	0.14%
2020/02/27	18	40.07	5	40.09	39.00	13	20,539	0.06%
2020/02/26	39	42.63	7.4	43.22	41.35	31.6	20,352	0.16%
2020/02/25	7	43.00	57	43.45	43.45	-50	20,386	-0.25%
2020/02/24	17	43.05	25	43.41	43.65	-8	20,577	-0.04%
2020/02/21	1	43.75	0	0.00	43.75	1	20,871	0.00%
2020/02/20	0	0.00	58	43.88	44.05	-58	21,172	-0.27%
2020/02/19	25	42.99	7	43.44	42.85	18	21,259	0.08%
2020/02/18	114	43.35	18	43.50	43.10	96	21,748	0.44%	大買/
2020/02/17	15	43.00	10	43.31	43.25	5	22,448	0.02%
2020/02/14	25	43.26	15	43.73	43.10	10	23,240	0.04%
2020/02/13	16	43.71	3	44.20	43.20	13	24,558	0.05%
2020/02/12	6	44.35	71	43.73	44.60	-65	25,914	-0.25%
2020/02/11	20	41.65	48	41.42	41.85	-28	25,711	-0.11%
2020/02/10	53	39.63	21	39.81	39.75	32	25,801	0.12%
2020/02/07	21	41.33	19	41.33	41.05	2	25,899	0.01%
2020/02/06	23	41.95	39	42.11	42.25	-16	26,299	-0.06%
2020/02/05	8	40.96	0	0.00	41.20	8	26,896	0.03%
2020/02/04	11	41.49	20	41.54	41.30	-9	27,189	-0.03%
2020/02/03	18	38.27	22	38.86	40.00	-4	27,672	-0.01%
2020/01/31	10	41.01	11	41.01	40.90	-1	28,052	0.00%
2020/01/30	57	42.77	5	43.91	41.85	52	28,072	0.19%
2020/01/20	18	46.30	27	46.31	46.45	-9	28,233	-0.03%
2020/01/17	8	45.56	6	45.99	45.45	2	28,649	0.01%
2020/01/16	25	45.79	5	46.12	45.55	20	28,846	0.07%
2020/01/15	14	46.39	55	46.59	46.30	-41	28,983	-0.14%
2020/01/14	21	46.29	17	46.66	46.80	4	29,176	0.01%
2020/01/13	10	46.16	34	46.36	46.35	-24	29,078	-0.08%
2020/01/10	18	44.91	24	45.43	45.65	-6	29,337	-0.02%
2020/01/09	55	44.93	28	45.32	45.20	27	29,326	0.09%
2020/01/08	52	42.55	59	43.03	43.40	-7	29,063	-0.02%
2020/01/07	6	42.62	37	43.07	43.20	-31	29,218	-0.11%
2020/01/06	33	42.43	13.2	42.31	41.65	19.8	29,767	0.07%
2020/01/03	61	45.14	11	44.33	43.85	50	29,727	0.17%
2020/01/02	6	46.70	52	46.48	47.00	-46	29,685	-0.15%
2019/12/31	4	45.00	8	45.19	45.10	-4	29,739	-0.01%
2019/12/30	10	45.03	5	45.35	44.90	5	30,178	0.02%
2019/12/27	4	45.28	1	45.40	45.40	3	30,544	0.01%
2019/12/26	29	45.57	9	45.78	45.15	20	31,259	0.06%
2019/12/25	15	46.16	9	46.71	46.40	6	31,405	0.02%
2019/12/24	3	46.17	21	46.43	46.25	-18	31,752	-0.06%
2019/12/23	25	46.12	1	46.40	45.90	24	31,981	0.08%
2019/12/20	1	46.55	16	46.59	46.80	-15	32,123	-0.05%
2019/12/19	13	46.05	13	46.40	45.90	0	32,661	0.00%
2019/12/18	44	46.67	1	46.90	46.00	43	33,134	0.13%
2019/12/17	20	47.76	20	48.11	47.90	0	33,154	0.00%
2019/12/16	10	46.12	129	45.89	47.90	-119	33,259	-0.36%	大賣/鉅額交易
2019/12/13	47	47.60	9	48.34	45.80	38	33,304	0.11%
2019/12/12	64	48.38	39	48.43	48.75	25	33,254	0.08%
2019/12/11	24	47.82	2	48.33	47.70	22	33,557	0.07%
2019/12/10	11	47.62	153	47.72	48.30	-142	33,920	-0.42%	大賣/鉅額交易
2019/12/09	18	48.06	55	48.67	47.75	-37	34,326	-0.11%
2019/12/06	19	47.86	10	48.69	47.45	9	34,645	0.03%
2019/12/05	2	47.80	13	47.96	47.95	-11	35,780	-0.03%
2019/12/04	18	47.65	2	48.13	46.90	16	37,666	0.04%
2019/12/03	24	48.86	6	49.19	48.45	18	39,329	0.05%
2019/12/02	18	48.15	32	48.85	49.90	-14	39,620	-0.04%
2019/11/29	10	48.90	7	48.91	48.95	3	39,645	0.01%
2019/11/28	14	49.57	20	49.65	49.40	-6	39,863	-0.02%
2019/11/27	37	50.39	13	50.35	50.00	24	41,176	0.06%
2019/11/26	8	50.34	31	50.63	50.50	-23	41,983	-0.05%
2019/11/25	16	50.04	19	50.06	49.60	-3	42,057	-0.01%
2019/11/22	48	49.26	13	49.52	49.50	35	42,338	0.08%
2019/11/21	31	49.68	7	49.84	49.50	24	42,736	0.06%
2019/11/20	56	50.12	21	50.37	50.60	35	43,309	0.08%
2019/11/19	48	50.76	11	51.19	50.60	37	45,154	0.08%
2019/11/18	35	51.08	16	51.51	51.20	19	45,711	0.04%
2019/11/15	47	52.10	33	51.44	51.00	14	45,973	0.03%
2019/11/14	47	50.98	124	51.47	52.20	-77	46,146	-0.17%	大賣/
2019/11/13	95	49.76	192	49.88	50.90	-97	46,986	-0.21%	大賣/
2019/11/12	165	48.23	181	48.67	50.10	-16	47,221	-0.03%	大買/大賣/
2019/11/11	243	46.76	241	47.19	47.05	2	46,232	0.00%	大買/大賣/
2019/11/08	214	43.87	26	44.25	44.70	188	44,678	0.42%	大買/鉅額交易
2019/11/07	19	43.01	9	43.19	43.30	10	44,375	0.02%
2019/11/06	60	44.53	7	44.01	43.90	53	44,263	0.12%
2019/11/05	21	44.82	24	45.28	45.45	-3	43,928	-0.01%
2019/11/04	211	44.69	110	44.44	45.00	101	43,667	0.23%	大買/大賣/鉅額交易
2019/11/01	15	42.99	13	42.93	43.00	2	43,027	0.00%
2019/10/31	34	42.66	43	42.67	42.75	-9	42,830	-0.02%
2019/10/30	20	40.42	37	41.25	41.80	-17	42,219	-0.04%
2019/10/29	37	41.16	14	41.08	40.75	23	41,778	0.06%
2019/10/28	37	40.83	24	41.59	41.80	13	41,663	0.03%
2019/10/25	21	40.30	46.4	40.60	40.75	-25.4	41,324	-0.06%
2019/10/24	9	41.38	6	41.71	41.50	3	41,037	0.01%
2019/10/23	7	41.14	19	41.54	41.85	-12	41,300	-0.03%
2019/10/22	61	41.47	49	41.78	40.95	12	42,375	0.03%
2019/10/21	19	41.21	14	41.33	41.30	5	43,052	0.01%
2019/10/18	45	41.50	55	41.59	41.30	-10	43,326	-0.02%
2019/10/17	40	40.91	36	40.79	40.85	4	43,947	0.01%
2019/10/16	20	40.85	27.5	41.20	41.30	-7.5	44,070	-0.02%
2019/10/15	63	41.21	50	41.21	40.75	13	43,931	0.03%
2019/10/14	44	41.02	70	41.17	41.20	-26	44,038	-0.06%
2019/10/09	30	38.79	134	39.11	38.60	-104	43,419	-0.24%	大賣/鉅額交易
2019/10/08	70	38.47	19	38.79	38.95	51	43,382	0.12%
2019/10/07	48	38.48	15	38.33	38.15	33	42,489	0.08%
2019/10/04	34	37.69	21	37.81	37.90	13	41,966	0.03%
2019/10/03	120	37.22	120	37.29	37.70	0	41,536	0.00%	大買/大賣/
2019/10/02	12	36.51	49	36.81	37.80	-37	41,033	-0.09%
2019/10/01	12	35.50	28	35.65	35.90	-16	40,230	-0.04%
2019/09/27	20	34.91	20	34.80	34.75	0	39,831	0.00%
2019/09/26	21	35.52	23	35.91	35.60	-2	39,393	-0.01%
2019/09/25	15	36.05	12	36.11	36.10	3	39,158	0.01%
2019/09/24	42	36.54	69	36.34	35.80	-27	39,255	-0.07%
2019/09/23	203	37.65	184	37.65	37.50	19	38,966	0.05%	大買/大賣/
2019/09/20	26	37.19	12	37.03	36.85	14	38,463	0.04%
2019/09/19	44	36.87	54	36.74	36.95	-10	37,999	-0.03%
2019/09/18	25	36.48	16	36.51	36.50	9	37,726	0.02%
2019/09/17	48	36.68	47	36.71	36.70	1	37,174	0.00%
2019/09/16	77	36.19	83	36.22	36.25	-6	37,095	-0.02%
2019/09/12	32	36.00	37	36.02	35.85	-5	36,562	-0.01%
2019/09/11	52	35.54	86	35.64	35.55	-34	36,167	-0.09%
2019/09/10	143	35.71	99	35.71	35.70	44	35,595	0.12%	大買/
2019/09/09	40	36.37	140	36.00	35.55	-100	35,065	-0.29%	大賣/
2019/09/06	413	37.46	317	37.47	37.00	96	34,262	0.28%	大買/大賣/
2019/09/05	378	35.09	508	35.37	36.60	-130	32,356	-0.40%	大買/大賣/鉅額交易
2019/09/04	45	32.74	78	32.92	33.30	-33	30,454	-0.11%
2019/09/03	15	32.30	138	32.77	32.10	-123	30,089	-0.41%	大賣/鉅額交易
2019/09/02	79	31.93	26	32.22	32.50	53	29,806	0.18%
2019/08/30	182	32.80	207	32.85	32.10	-25	29,435	-0.08%	大買/大賣/
2019/08/29	26	31.81	41	31.92	32.15	-15	28,021	-0.05%
2019/08/28	72	30.89	15	30.90	30.65	57	27,048	0.21%
2019/08/27	39	31.06	10	31.35	30.80	29	26,720	0.11%
2019/08/26	30	31.13	17	31.35	30.95	13	26,329	0.05%
2019/08/23	266	32.24	255	32.45	32.40	11	25,684	0.04%	大買/大賣/
2019/08/22	245	32.35	329.2	32.35	32.80	-84.2	24,986	-0.34%	大買/大賣/
2019/08/21	20	29.80	197	29.64	30.60	-177	22,932	-0.77%	大賣/鉅額交易
2019/08/20	34	29.43	24	29.39	29.10	10	22,112	0.05%
2019/08/19	6	29.98	10	29.94	29.60	-4	21,683	-0.02%
2019/08/16	14	29.41	347	29.76	29.50	-333	21,065	-1.58%	大賣/鉅額交易
2019/08/15	525	28.20	237.1	28.09	28.60	287.9	19,576	1.47%	大買/大賣/鉅額交易
2019/08/14	28	27.68	81	27.69	27.50	-53	18,507	-0.29%
2019/08/12	5	26.80	1	26.70	26.75	4	18,163	0.02%
2019/08/08	5	26.50	24	26.81	26.85	-19	18,476	-0.10%
2019/08/07	20	26.50	19	26.38	26.25	1	18,360	0.01%
2019/08/06	25	25.84	58	25.12	26.25	-33	18,355	-0.18%
2019/08/05	4	25.53	6	25.57	25.50	-2	18,274	-0.01%
2019/08/02	226	25.89	52	25.66	26.00	174	18,250	0.95%	大買/鉅額交易
2019/08/01	41	26.58	213	26.55	26.40	-172	18,095	-0.95%	大賣/鉅額交易
2019/07/31	83	26.83	41	26.78	27.00	42	17,994	0.23%
2019/07/30	17	26.18	15	26.04	26.20	2	17,759	0.01%
2019/07/29	4	26.53	6	26.87	26.50	-2	17,817	-0.01%
2019/07/26	24	26.53	11	26.70	26.75	13	17,716	0.07%
2019/07/25	19	26.78	46	26.92	27.05	-27	17,541	-0.15%
2019/07/24	242	26.79	93	26.42	26.35	149	17,125	0.87%	大買/鉅額交易
2019/07/23	92	28.54	10	28.56	28.20	82	16,007	0.51%
2019/07/22	56	28.88	19	28.96	29.00	37	14,988	0.25%
2019/07/19	121	29.67	167	29.46	29.25	-46	14,758	-0.31%	大買/大賣/
2019/07/18	16	28.77	22	28.99	29.05	-6	14,620	-0.04%
2019/07/17	26	28.54	27	28.52	28.70	-1	14,531	-0.01%
2019/07/16	33	28.30	30	28.58	28.60	3	14,662	0.02%
2019/07/15	26	27.73	47	28.01	28.20	-21	14,314	-0.15%
2019/07/12	19	26.89	81.4	26.95	27.10	-62.4	14,129	-0.44%
2019/07/11	5	25.78	0	0.00	25.95	5	14,174	0.04%
2019/07/10	30	26.35	12	26.46	26.30	18	14,850	0.12%
2019/07/09	0	0.00	27	26.36	26.20	-27	15,220	-0.18%
2019/07/08	0	0.00	25	26.40	26.40	-25	16,078	-0.16%
2019/07/05	21	26.86	15	26.70	26.70	6	16,403	0.04%
2019/07/04	11	26.76	34	26.80	26.90	-23	16,726	-0.14%
2019/07/03	12.8	26.73	8	26.67	26.65	4.8	16,980	0.03%
2019/07/02	0	0.00	21	26.70	26.65	-21	17,478	-0.12%
2019/07/01	5	26.65	19	26.61	26.60	-14	18,100	-0.08%
2019/06/28	101	26.16	24	26.23	26.05	77	18,963	0.41%	大買/
2019/06/27	3	25.90	22	25.89	26.00	-19	20,197	-0.09%
2019/06/26	1	25.40	6	25.40	25.35	-5	20,600	-0.02%
2019/06/25	12	25.49	2	25.48	25.30	10	20,709	0.05%
2019/06/24	19	25.75	0	0.00	25.80	19	20,854	0.09%
2019/06/21	20.4	25.82	59	26.06	25.95	-38.6	20,896	-0.18%
2019/06/20	0	0.00	3	25.48	25.35	-3	20,493	-0.01%
2019/06/19	3	25.27	6	25.23	25.25	-3	20,503	-0.01%
2019/06/18	0	0.00	4	25.10	24.85	-4	20,559	-0.02%
2019/06/17	4	24.83	2	25.20	24.95	2	20,649	0.01%
2019/06/14	82	25.44	13	25.43	25.00	69	20,766	0.33%
2019/06/13	14	25.20	15	25.30	25.35	-1	20,360	0.00%
2019/06/12	26	24.98	32	25.15	25.20	-6	20,296	-0.03%
2019/06/11	22	24.95	49	24.78	24.90	-27	20,305	-0.13%
2019/06/10	1	24.25	57	24.14	24.35	-56	20,085	-0.28%
2019/06/06	11	23.44	0	0.00	23.40	11	20,058	0.05%
2019/06/05	35	23.63	13	23.93	23.45	22	20,117	0.11%
2019/06/04	3	23.38	7	23.50	23.50	-4	20,139	-0.02%
2019/06/03	2	22.85	19	23.20	23.35	-17	20,228	-0.08%
2019/05/31	20	23.28	21	23.01	23.15	-1	20,259	0.00%
2019/05/30	0	0.00	38	22.56	22.80	-38	20,363	-0.19%
2019/05/29	17	22.18	481	22.09	22.05	-464	20,338	-2.28%	大賣/鉅額交易
2019/05/28	82	23.09	1,019	22.81	22.60	-937	20,280	-4.62%	大賣/鉅額交易
2019/05/27	1,452	22.94	243	22.86	23.15	1,209	20,272	5.96%	大買/大賣/鉅額交易
2019/05/24	1,841	23.33	2,109	23.00	23.00	-268	20,291	-1.32%	大買/大賣/鉅額交易
2019/05/23	775	23.48	258	23.54	23.70	517	20,268	2.55%	大買/大賣/鉅額交易
2019/05/22	13	23.75	39	23.88	23.55	-26	20,365	-0.13%
2019/05/21	11	23.20	4	23.25	23.20	7	20,493	0.03%
2019/05/20	25	23.56	48	23.61	23.50	-23	21,209	-0.11%
2019/05/17	24	23.73	18	24.13	23.75	6	21,337	0.03%
2019/05/16	34	24.09	24	24.50	23.65	10	21,310	0.05%
2019/05/15	10	23.70	29.2	23.78	23.95	-19.2	21,224	-0.09%
2019/05/14	6	22.31	15	22.99	23.50	-9	21,291	-0.04%
2019/05/13	16	23.30	3	23.15	23.10	13	21,387	0.06%
2019/05/10	57	24.10	6	24.65	24.00	51	21,375	0.24%
2019/05/09	24	24.55	8	25.20	24.35	16	21,316	0.08%
2019/05/08	15	24.44	23	24.81	25.00	-8	21,224	-0.04%
2019/05/07	12	25.00	12	24.96	24.80	0	21,241	0.00%
2019/05/06	50	24.82	19	24.96	24.50	31	21,236	0.15%
2019/05/03	2	25.75	15	25.76	25.75	-13	20,972	-0.06%
2019/05/02	0	0.00	34	25.76	25.70	-34	20,975	-0.16%
2019/04/30	42	25.40	2	25.40	25.55	40	20,948	0.19%
2019/04/29	20	25.19	22	25.50	25.90	-2	20,870	-0.01%
2019/04/26	38	25.74	1	25.65	25.70	37	20,598	0.18%
2019/04/25	8	25.99	14	26.18	26.10	-6	20,614	-0.03%
2019/04/24	295	26.07	182	26.54	25.85	113	20,653	0.55%	大買/大賣/鉅額交易
2019/04/23	50	27.78	10	28.53	27.55	40	19,663	0.20%
2019/04/22	30	28.07	38	28.14	28.10	-8	19,327	-0.04%
2019/04/19	30	27.52	20	27.68	27.35	10	18,894	0.05%
2019/04/18	34	27.31	22	27.54	27.00	12	18,667	0.06%
2019/04/17	60	27.90	12	27.96	27.50	48	18,384	0.26%
2019/04/16	30	28.33	31	28.31	28.05	-1	17,818	-0.01%
2019/04/15	8	27.32	14	27.51	27.35	-6	17,098	-0.04%
2019/04/12	34	27.75	34	27.44	27.55	0	16,723	0.00%
2019/04/11	38	26.59	22	27.07	26.80	16	15,825	0.10%
2019/04/10	5	26.46	9	26.83	26.90	-4	15,437	-0.03%
2019/04/09	24	26.66	0	0.00	26.45	24	15,118	0.16%
2019/04/08	35.1	27.10	76	27.19	27.05	-40.9	14,820	-0.28%
2019/04/03	24	26.56	9	26.69	26.60	15	14,225	0.11%
2019/04/02	7	25.97	46	26.06	26.40	-39	13,501	-0.29%
2019/04/01	88	25.11	55	25.36	25.30	33	12,231	0.27%
2019/03/29	3	23.60	45	23.25	23.70	-42	10,574	-0.40%
2019/03/28	2	22.45	3	22.57	22.70	-1	10,037	-0.01%
2019/03/27	27	22.58	59	22.49	22.70	-32	10,028	-0.32%
2019/03/26	10	21.78	3	22.03	21.70	7	10,195	0.07%
2019/03/25	30	21.93	9	21.96	22.00	21	10,179	0.21%
2019/03/22	12	22.39	16	22.70	22.35	-4	10,200	-0.04%
2019/03/21	5	22.70	6	22.68	22.60	-1	10,207	-0.01%
2019/03/20	4	22.38	4	22.60	22.35	0	10,283	0.00%
2019/03/19	9	22.61	20	22.48	22.35	-11	10,382	-0.11%
2019/03/18	1	22.20	18	22.03	22.15	-17	10,457	-0.16%
2019/03/15	6	21.55	11	21.75	21.80	-5	10,411	-0.05%
2019/03/14	28	21.73	0	0.00	21.50	28	10,552	0.27%
2019/03/13	23	22.23	2	22.20	22.20	21	10,743	0.20%
2019/03/12	10	22.44	19	22.53	22.40	-9	10,932	-0.08%
2019/03/11	1	22.15	14	22.08	22.10	-13	11,167	-0.12%
2019/03/08	16	21.68	6	21.75	21.65	10	11,761	0.09%
2019/03/07	18	22.49	4	22.30	22.20	14	11,895	0.12%
2019/03/06	7	22.90	4	23.03	22.90	3	12,051	0.02%
2019/03/05	9	22.94	15	23.10	22.80	-6	12,248	-0.05%
2019/03/04	6	22.58	2	22.85	22.95	4	12,222	0.03%
2019/02/27	10	22.70	0	0.00	22.70	10	12,217	0.08%
2019/02/26	8	22.95	4	22.88	23.05	4	12,267	0.03%
2019/02/25	2	22.85	109	23.15	23.00	-107	12,418	-0.86%	大賣/鉅額交易
2019/02/22	118	23.02	183	23.10	23.00	-65	12,358	-0.53%	大買/大賣/
2019/02/21	470	23.06	304	22.88	23.20	166	12,366	1.34%	大買/大賣/鉅額交易
2019/02/20	2	22.75	9	22.94	22.95	-7	12,650	-0.06%
2019/02/19	22	22.72	60	22.85	23.05	-38	12,561	-0.30%
2019/02/18	1,357	21.83	82	21.81	21.90	1,275	11,968	10.65%	大買/鉅額交易
2019/02/15	120	21.49	1,404	21.50	21.55	-1,284	12,015	-10.69%	大買/大賣/鉅額交易
2019/02/14	6	21.63	15	22.06	21.50	-9	12,021	-0.07%
2019/02/13	4	21.66	2	21.80	21.70	2	11,962	0.02%
2019/02/12	0	0.00	26	21.42	21.60	-26	12,446	-0.21%
2019/02/11	103	21.00	115	21.00	21.20	-12	12,566	-0.10%	大買/大賣/
2019/01/30	4	20.70	2	20.90	20.60	2	12,660	0.02%
2019/01/29	6	20.63	2	20.70	20.80	4	13,024	0.03%
2019/01/28	0	0.00	30	21.05	20.85	-30	13,415	-0.22%
2019/01/25	4	20.75	6	20.82	20.70	-2	13,626	-0.01%
2019/01/24	0	0.00	2	20.60	20.50	-2	13,733	-0.01%
2019/01/23	12	20.08	16	20.38	20.50	-4	13,935	-0.03%
2019/01/22	10	20.34	1	20.30	20.20	9	14,072	0.06%
2019/01/21	1	20.95	4	20.90	20.70	-3	14,161	-0.02%
2019/01/18	2	20.30	16	20.59	20.60	-14	14,266	-0.10%
2019/01/17	5	20.59	10	20.80	20.30	-5	14,486	-0.03%
2019/01/16	1,401	20.35	26	20.43	20.60	1,375	14,495	9.49%	大買/鉅額交易
2019/01/15	0	0.00	1,406	20.15	20.20	-1,406	14,360	-9.79%	大賣/鉅額交易
2019/01/14	8	19.77	0	0.00	19.60	8	14,438	0.06%
2019/01/11	5	19.85	11	20.02	19.90	-6	14,692	-0.04%
2019/01/10	0	0.00	4	20.05	20.05	-4	15,020	-0.03%
2019/01/09	8	19.89	0	0.00	19.90	8	15,386	0.05%
2019/01/08	4	19.83	2	20.10	20.05	2	15,487	0.01%
2019/01/07	2	19.90	24	19.82	19.90	-22	15,621	-0.14%
2019/01/04	24	19.10	6	19.15	19.20	18	15,783	0.11%
2019/01/03	6	19.93	9	20.12	19.80	-3	15,907	-0.02%
2019/01/02	12	19.80	0	0.00	19.85	12	16,019	0.07%
2018/12/28	19	19.99	0	0.00	19.80	19	16,284	0.12%
2018/12/27	2	20.30	6	20.40	20.20	-4	16,852	-0.02%
2018/12/26	4	20.03	2	20.40	19.90	2	16,926	0.01%
2018/12/25	16	20.11	2	20.20	20.15	14	17,065	0.08%
2018/12/24	6	20.53	4	20.65	20.55	2	17,093	0.01%
2018/12/22	5	20.60	0	0.00	20.60	5	17,189	0.03%
2018/12/21	25	20.39	11	20.69	20.95	14	17,410	0.08%
2018/12/20	34	20.78	53	21.07	20.60	-19	17,722	-0.11%
2018/12/19	5	21.32	116	21.69	21.30	-111	17,714	-0.63%	大賣/鉅額交易
2018/12/18	112	20.85	6	20.88	21.05	106	17,683	0.60%	大買/鉅額交易
2018/12/17	14	21.18	0	0.00	21.05	14	17,765	0.08%
2018/12/14	12	21.38	8	21.52	21.50	4	17,781	0.02%
2018/12/13	0	0.00	10	21.93	21.95	-10	17,820	-0.06%
2018/12/12	2	21.35	8	21.57	21.60	-6	17,689	-0.03%
2018/12/11	19	21.44	37	21.38	21.10	-18	17,662	-0.10%
2018/12/10	22	20.60	5	20.55	20.65	17	17,651	0.10%
2018/12/07	1	21.00	26	21.05	21.20	-25	17,651	-0.14%
2018/12/06	22	20.99	18	21.09	20.35	4	17,640	0.02%
2018/12/05	15	21.74	4	21.71	21.80	11	17,458	0.06%
2018/12/04	6	22.45	31	22.33	22.40	-25	17,852	-0.14%
2018/12/03	66	21.98	67	21.87	22.30	-1	17,951	-0.01%
2018/11/30	2	20.63	16	20.38	20.40	-14	17,427	-0.08%
2018/11/29	21	20.23	13	20.72	20.00	8	17,294	0.05%
2018/11/28	137	19.98	165	20.20	20.35	-28	17,213	-0.16%	大買/大賣/
2018/11/27	2	19.70	42	19.68	19.85	-40	17,126	-0.23%
2018/11/26	0	0.00	14	19.25	19.20	-14	17,119	-0.08%
2018/11/23	40	19.11	0	0.00	19.05	40	17,118	0.23%
2018/11/22	27	19.70	475	19.91	19.45	-448	17,050	-2.63%	大賣/鉅額交易
2018/11/21	462	19.50	2	19.55	19.55	460	16,899	2.72%	大買/鉅額交易
2018/11/20	23	19.68	21	19.69	19.65	2	16,952	0.01%
2018/11/19	22	20.36	96	20.33	20.10	-74	17,034	-0.43%
2018/11/16	14	19.31	6	19.80	19.20	8	16,955	0.05%
2018/11/15	0	0.00	24	19.38	19.55	-24	16,886	-0.14%
2018/11/14	5	19.08	35	19.09	19.10	-30	16,986	-0.18%
2018/11/13	6	18.00	14	18.43	18.70	-8	17,107	-0.05%
2018/11/12	10	18.25	22	18.45	18.60	-12	17,024	-0.07%
2018/11/09	45	18.27	0	0.00	18.30	45	16,951	0.27%
2018/11/08	43	19.19	20	19.33	19.00	23	16,502	0.14%
2018/11/07	10	18.95	6	18.97	18.85	4	16,287	0.02%
2018/11/06	104	19.37	4	19.88	18.75	100	16,284	0.61%	大買/
2018/11/05	17	20.38	4	20.65	19.90	13	15,950	0.08%
2018/11/02	1	21.25	25	21.13	21.30	-24	15,614	-0.15%
2018/11/01	1	19.50	11	20.23	20.30	-10	15,470	-0.06%
2018/10/31	5	19.66	15	19.57	19.80	-10	15,696	-0.06%
2018/10/30	4	19.04	18	19.27	19.15	-14	15,858	-0.09%
2018/10/29	13	18.80	11	18.83	18.95	2	16,107	0.01%
2018/10/26	3	18.28	2	18.85	18.35	1	16,437	0.01%
2018/10/25	21	18.55	0	0.00	18.25	21	16,927	0.12%
2018/10/24	23	19.89	0	0.00	19.75	23	16,924	0.14%
2018/10/23	10	20.19	0	0.00	20.10	10	16,963	0.06%
2018/10/22	3	20.70	10	20.70	20.80	-7	17,118	-0.04%
2018/10/19	22	20.38	10	20.40	20.45	12	17,055	0.07%
2018/10/18	1	20.35	18	20.83	20.95	-17	17,019	-0.10%
2018/10/17	23	20.72	3	21.03	20.35	20	16,837	0.12%
2018/10/16	3	21.40	17	21.17	21.20	-14	16,856	-0.08%
2018/10/15	16	20.45	10	20.73	20.75	6	16,972	0.04%
2018/10/12	28	19.46	3	19.97	20.10	25	16,971	0.15%
2018/10/11	13	19.55	4	19.40	19.35	9	17,020	0.05%
2018/10/09	9	21.64	4	21.94	21.50	5	17,107	0.03%
2018/10/08	5	21.60	40	21.68	21.65	-35	17,213	-0.20%
2018/10/05	20	21.86	1	21.25	21.40	19	17,064	0.11%
2018/10/04	7	23.59	1	23.65	23.45	6	16,604	0.04%
2018/10/03	6	23.93	2	24.28	23.70	4	16,650	0.02%
2018/10/02	2	24.30	2	24.53	24.50	0	16,732	0.00%
2018/10/01	5	24.40	13	24.42	24.40	-8	16,847	-0.05%
2018/09/28	26	24.37	3	24.80	24.10	23	16,892	0.14%
2018/09/27	6	24.93	754	24.99	24.65	-748	16,787	-4.46%	大賣/鉅額交易
2018/09/26	704	24.63	4	24.58	24.55	700	16,534	4.23%	大買/鉅額交易
2018/09/25	14	24.94	41	24.89	24.70	-27	16,640	-0.16%
2018/09/21	273	23.86	308	24.07	24.10	-35	16,420	-0.21%	大買/大賣/
2018/09/20	6	23.46	3	23.32	23.25	3	16,399	0.02%
2018/09/19	5	23.82	3	24.33	23.65	2	16,559	0.01%
2018/09/18	18	24.01	2	24.65	23.95	16	16,537	0.10%
2018/09/17	3	24.42	9	24.62	24.80	-6	16,679	-0.04%
2018/09/14	6	24.50	32	24.23	24.60	-26	16,705	-0.16%
2018/09/13	3	23.65	14	23.53	23.55	-11	16,891	-0.07%
2018/09/12	23	23.36	52	23.26	23.10	-29	17,158	-0.17%
2018/09/11	55	23.94	11	23.68	23.85	44	17,449	0.25%
2018/09/10	33	23.82	47	23.44	23.30	-14	18,032	-0.08%
2018/09/07	31	27.12	1	26.85	25.85	30	19,104	0.16%
2018/09/06	7	28.04	15	28.21	28.00	-8	21,158	-0.04%
2018/09/05	25	28.07	5	28.11	27.85	20	22,206	0.09%
2018/09/04	30	28.00	4	27.88	27.90	26	22,719	0.11%
2018/09/03	17	28.76	15	28.65	28.55	2	22,715	0.01%
2018/08/31	0	0.00	15	29.30	29.40	-15	22,722	-0.07%
2018/08/30	1	28.95	3	29.32	29.10	-2	22,854	-0.01%
2018/08/29	34	29.17	7	29.25	29.10	27	22,947	0.12%
2018/08/28	3	29.02	3	29.43	28.90	0	23,098	0.00%
2018/08/27	2	28.63	12	29.14	29.25	-10	23,249	-0.04%
2018/08/24	90	28.81	11	28.90	28.80	79	23,183	0.34%
2018/08/23	40	29.12	26	28.99	28.95	14	23,073	0.06%
2018/08/22	6	27.64	72	27.51	27.60	-66	22,828	-0.29%
2018/08/21	81	27.11	25	27.01	27.20	56	22,932	0.24%
2018/08/20	36	28.36	85	28.30	27.40	-49	23,086	-0.21%
2018/08/17	15	29.25	9	29.58	29.00	6	22,995	0.03%
2018/08/16	35	29.08	4	29.30	29.05	31	23,348	0.13%
2018/08/15	28	29.79	1	30.05	29.35	27	23,421	0.12%
2018/08/14	13	29.79	17	30.27	30.50	-4	23,514	-0.02%
2018/08/13	41	30.30	4	30.19	29.85	37	23,716	0.16%
2018/08/10	41	31.29	3	31.68	31.10	38	23,821	0.16%
2018/08/09	5	31.55	1	31.50	31.50	4	23,939	0.02%
2018/08/08	2	31.88	1	32.20	31.90	1	24,118	0.00%
2018/08/07	30	32.19	32	32.22	32.00	-2	24,418	-0.01%
2018/08/06	0	0.00	23	32.77	33.00	-23	24,297	-0.09%
2018/08/03	4	32.18	7	32.56	32.00	-3	24,510	-0.01%
2018/08/02	3	32.12	14	32.03	32.20	-11	24,651	-0.04%
2018/08/01	9	31.77	42	31.68	32.20	-33	25,327	-0.13%
2018/07/31	9	30.53	12	31.00	30.40	-3	25,290	-0.01%
2018/07/30	7	30.61	2	31.08	30.40	5	25,140	0.02%
2018/07/27	1	30.90	17	30.65	30.90	-16	25,161	-0.06%
2018/07/26	4	30.20	9	30.20	30.25	-5	25,300	-0.02%
2018/07/25	4	29.25	15	29.70	30.00	-11	25,565	-0.04%
2018/07/24	5	29.19	12	29.14	29.35	-7	25,400	-0.03%
2018/07/23	55	29.22	9	29.11	29.05	46	25,313	0.18%
2018/07/20	5	30.31	28	30.50	30.25	-23	25,076	-0.09%
2018/07/19	7	29.91	13	30.00	29.95	-6	24,901	-0.02%
2018/07/18	7	29.97	20	29.86	30.10	-13	24,931	-0.05%
2018/07/17	29	29.43	2	29.33	29.10	27	24,825	0.11%
2018/07/16	62	30.22	3	30.30	30.00	59	24,839	0.24%
2018/07/13	1	31.05	4	31.25	31.00	-3	24,691	-0.01%
2018/07/12	5	30.69	78	30.88	31.00	-73	24,774	-0.29%
2018/07/11	4	30.06	12	30.81	30.75	-8	24,952	-0.03%
2018/07/10	8	30.46	4	30.75	30.35	4	25,171	0.02%
2018/07/09	8	30.76	5	31.03	31.15	3	26,232	0.01%
2018/07/06	26	30.77	4	31.00	30.80	22	26,899	0.08%
2018/07/05	15	31.53	1	32.00	30.65	14	26,945	0.05%
2018/07/04	14	31.93	5	31.80	31.95	9	26,993	0.03%
2018/07/03	57	32.56	80	33.03	32.50	-23	27,117	-0.08%
2018/07/02	4	32.45	7	32.69	32.55	-3	26,962	-0.01%
2018/06/29	7	32.08	3	32.12	32.35	4	27,093	0.01%
2018/06/28	9	32.44	9	32.24	31.65	0	27,009	0.00%
2018/06/27	15	32.48	18	32.91	32.30	-3	26,950	-0.01%
2018/06/26	12.8	32.39	15	32.53	32.55	-2.2	26,929	-0.01%
2018/06/25	4	33.18	55	33.03	33.00	-51	26,886	-0.19%
2018/06/22	34	33.58	1	33.55	33.15	33	26,980	0.12%
2018/06/21	19	34.81	0	0.00	34.60	19	26,896	0.07%
2018/06/20	23	34.59	32	35.00	35.60	-9	26,861	-0.03%
2018/06/19	85	35.92	60	35.80	34.90	25	26,765	0.09%
2018/06/15	152	38.02	95	39.13	37.70	57	26,255	0.22%	大買/
2018/06/14	108	37.96	112	38.30	38.90	-4	24,915	-0.02%	大買/大賣/
2018/06/13	94	35.47	51	35.19	35.40	43	22,937	0.19%
2018/06/12	6	33.99	47	34.36	33.80	-41	22,031	-0.19%
2018/06/11	20	33.03	15	32.95	32.75	5	21,673	0.02%
2018/06/08	21	33.46	3	34.13	33.40	18	21,921	0.08%
2018/06/07	25	33.88	0	0.00	33.65	25	22,377	0.11%
2018/06/06	3	34.55	2	34.75	34.55	1	22,251	0.00%
2018/06/05	17	34.56	1	34.60	34.15	16	22,400	0.07%
2018/06/04	2	34.68	115	34.30	34.90	-113	22,455	-0.50%	大賣/鉅額交易
2018/06/01	0	0.00	7	33.78	33.70	-7	22,512	-0.03%
2018/05/31	12	33.63	6	34.06	33.60	6	22,802	0.03%
2018/05/30	14	33.90	400	33.85	33.55	-386	23,288	-1.66%	大賣/鉅額交易
2018/05/29	22	34.83	12	35.03	34.50	10	23,391	0.04%
2018/05/28	402	34.96	19	34.96	34.95	383	23,570	1.62%	大買/鉅額交易
2018/05/25	10	34.41	1	34.60	34.20	9	23,415	0.04%
2018/05/24	38.2	33.88	44	34.21	34.45	-5.8	23,628	-0.02%
2018/05/23	1,087	33.63	7	33.63	33.15	1,080	23,605	4.58%	大買/鉅額交易
2018/05/22	62	33.64	1,109	33.76	33.40	-1,047	23,453	-4.46%	大賣/鉅額交易
2018/05/21	26	33.72	14	33.67	33.80	12	23,377	0.05%
2018/05/18	1,026	33.87	9	33.74	32.70	1,017	23,167	4.39%	大買/鉅額交易
2018/05/17	5	33.25	1,000	33.40	33.30	-995	23,090	-4.31%	大賣/鉅額交易
2018/05/16	19	33.38	2	33.55	33.10	17	23,046	0.07%
2018/05/15	25	34.13	26	34.55	33.80	-1	22,957	0.00%
2018/05/14	10	34.27	9	34.61	34.15	1	23,036	0.00%
2018/05/11	22	34.90	68	34.56	34.10	-46	23,132	-0.20%
2018/05/10	93	34.02	7	33.93	33.80	86	22,666	0.38%
2018/05/09	17	33.70	138	33.52	33.20	-121	22,350	-0.54%	大賣/鉅額交易
2018/05/08	78	32.74	52	32.64	32.80	26	21,464	0.12%
2018/05/07	65	31.07	11	31.14	30.95	54	21,176	0.25%
2018/05/04	1,016	31.74	2	31.88	30.95	1,014	21,506	4.71%	大買/鉅額交易
2018/05/03	19	31.36	1,025	31.64	31.75	-1,006	22,074	-4.56%	大賣/鉅額交易
2018/05/02	3	30.73	26	30.87	31.35	-23	21,805	-0.11%
2018/04/30	4	29.70	2	29.88	29.75	2	21,501	0.01%
2018/04/27	3	29.35	5	29.48	29.30	-2	21,559	-0.01%
2018/04/26	10	29.64	1	29.05	29.00	9	21,626	0.04%
2018/04/25	3	29.75	9	30.07	30.10	-6	21,588	-0.03%
2018/04/24	5	30.02	9	30.32	30.00	-4	21,592	-0.02%
2018/04/23	34	31.40	8	31.72	31.00	26	21,465	0.12%
2018/04/20	13	31.95	33	32.42	32.10	-20	21,387	-0.09%
2018/04/19	3	31.73	4	32.01	31.70	-1	21,201	0.00%
2018/04/18	3	31.73	11	32.15	31.70	-8	21,291	-0.04%
2018/04/17	21	32.10	11	31.53	31.45	10	21,209	0.05%
2018/04/16	18	32.67	27	32.92	32.65	-9	21,189	-0.04%
2018/04/13	29	33.01	72	33.03	33.05	-43	21,166	-0.20%
2018/04/12	21	30.48	90	30.70	31.35	-69	20,249	-0.34%
2018/04/11	3	29.13	1	28.80	28.50	2	19,771	0.01%
2018/04/10	1	29.55	7	29.49	29.40	-6	19,800	-0.03%
2018/04/09	9	29.47	8	29.84	29.00	1	19,934	0.01%
2018/04/03	19	30.12	0	0.00	30.20	19	19,923	0.10%
2018/04/02	6	30.57	19	30.66	30.45	-13	20,214	-0.06%
2018/03/31	0	0.00	1	30.05	30.05	-1	20,072	0.00%
2018/03/30	8	29.81	7	30.34	29.50	1	20,210	0.00%
2018/03/29	7	30.02	6	30.04	30.00	1	20,387	0.00%
2018/03/28	30	30.26	0	0.00	29.90	30	20,561	0.15%
2018/03/27	6	31.30	15	31.22	30.95	-9	20,417	-0.04%
2018/03/26	25	30.16	7	30.31	30.65	18	20,355	0.09%
2018/03/23	21	30.84	1	31.10	30.50	20	20,233	0.10%
2018/03/22	0	0.00	20	32.00	32.00	-20	19,980	-0.10%
2018/03/21	28	31.55	16	31.38	31.55	12	19,663	0.06%
2018/03/20	5	30.70	0	0.00	30.60	5	19,418	0.03%
2018/03/19	29	31.75	3	31.23	31.10	26	19,183	0.14%
2018/03/16	15	32.57	3	33.07	32.15	12	18,762	0.06%
2018/03/15	16	32.89	0	0.00	32.60	16	18,777	0.09%
2018/03/14	5	33.37	24	33.49	33.20	-19	18,836	-0.10%
2018/03/13	20	33.01	16	33.25	32.95	4	18,651	0.02%
2018/03/12	4	32.20	5	32.44	32.25	-1	18,307	-0.01%
2018/03/09	8	32.45	5	31.90	31.90	3	18,457	0.02%
2018/03/08	15	32.07	9	32.35	32.25	6	18,686	0.03%
2018/03/07	39	32.21	8	32.60	31.85	31	18,602	0.17%
2018/03/06	15	33.03	6	32.93	32.80	9	18,614	0.05%
2018/03/05	48	33.57	9	34.36	33.10	39	18,739	0.21%
2018/03/02	6	33.44	27	34.34	34.70	-21	18,481	-0.11%
2018/03/01	13	33.99	9	34.67	33.85	4	18,503	0.02%
2018/02/27	18	34.55	5	35.28	34.00	13	18,561	0.07%
2018/02/26	14	35.15	568	35.55	34.80	-554	19,253	-2.88%	大賣/鉅額交易
2018/02/23	607	35.72	41	34.96	35.85	566	19,068	2.97%	大買/鉅額交易
2018/02/22	19	33.37	4	33.30	33.30	15	19,016	0.08%
2018/02/21	4	33.98	15	34.02	33.80	-11	19,254	-0.06%
2018/02/12	17	33.56	12	33.49	33.05	5	19,375	0.03%
2018/02/09	7	31.96	18	33.19	33.35	-11	19,537	-0.06%
2018/02/08	11	34.43	11	34.45	34.30	0	19,637	0.00%
2018/02/07	21	35.56	13	35.80	34.95	8	19,961	0.04%
2018/02/06	49	35.29	28	35.16	34.65	21	20,642	0.10%
2018/02/05	17	35.93	35	36.50	37.20	-18	20,457	-0.09%
2018/02/02	7	36.22	20	36.30	35.85	-13	20,599	-0.06%
2018/02/01	25	35.80	8	36.52	35.65	17	21,815	0.08%
2018/01/31	22	36.11	8	36.09	36.20	14	22,319	0.06%
2018/01/30	5	36.64	12	37.08	37.15	-7	22,530	-0.03%
2018/01/29	17	35.38	36	35.96	36.45	-19	23,005	-0.08%
2018/01/26	60	36.52	19	35.45	34.90	41	23,509	0.17%
2018/01/25	31	38.40	22	38.57	38.00	9	22,966	0.04%
2018/01/24	20	38.18	1	38.30	38.25	19	23,424	0.08%
2018/01/23	17	38.78	14	39.14	38.50	3	23,505	0.01%
2018/01/22	2	38.45	9	39.01	39.15	-7	23,584	-0.03%
2018/01/19	4	38.63	13	38.66	38.75	-9	23,547	-0.04%
2018/01/18	18	38.46	1	39.10	38.30	17	23,471	0.07%
2018/01/17	3	38.67	0	0.00	38.70	3	23,421	0.01%
2018/01/16	4	38.58	10	39.18	39.20	-6	23,463	-0.03%
2018/01/15	26	39.09	5	39.98	38.90	21	23,448	0.09%
2018/01/12	3	39.42	34	39.37	39.60	-31	23,531	-0.13%
2018/01/11	7	38.21	5	38.51	38.20	2	23,511	0.01%
2018/01/10	35	38.49	5	38.49	38.00	30	23,773	0.13%
2018/01/09	53	40.13	3	40.45	39.65	50	23,536	0.21%
2018/01/08	17	41.78	19	41.86	41.80	-2	23,289	-0.01%
2018/01/05	9	40.93	31	40.99	40.80	-22	22,986	-0.10%
2018/01/04	11	39.78	25	39.92	40.00	-14	22,763	-0.06%
2018/01/03	18	39.44	6	39.52	39.00	12	22,867	0.05%
2018/01/02	7	38.75	13	39.45	40.00	-6	22,745	-0.03%