華通 (2313)-凱基-彰化券商分點個股進出

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-彰化券商分點個股進出

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-彰化券商分點個股進出
凱基-彰化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	11	62.99	0	0.00	63.00	11	18,296	0.06%
2024/11/21	0	0.00	1	62.40	61.50	-1	18,395	-0.01%
2024/11/20	2	61.45	0	0.00	61.20	2	18,367	0.01%
2024/11/15	8	62.85	15	62.90	62.90	-7	18,734	-0.04%
2024/11/14	0	0.00	2	62.80	62.10	-2	19,172	-0.01%
2024/11/13	21.5	62.94	0	0.00	62.80	21.5	19,151	0.11%
2024/11/12	21.2	62.88	20	62.70	62.70	1.2	19,217	0.01%
2024/11/11	12.5	64.51	0	0.00	64.70	12.5	19,225	0.07%
2024/11/08	20	65.90	5	65.06	65.10	15	19,144	0.08%
2024/11/07	17	66.49	32.3	66.90	67.80	-15.3	19,007	-0.08%
2024/11/06	1.1	63.00	1.2	62.70	62.90	-0.1	18,613	0.00%
2024/11/05	3.1	62.75	2	62.70	62.60	1.1	18,950	0.01%
2024/11/04	1.3	62.66	1	62.20	62.00	0.3	19,341	0.00%
2024/11/01	1	62.80	2	61.55	63.10	-1	19,660	-0.01%
2024/10/30	1	61.90	1.1	62.66	61.90	-0.1	19,823	0.00%
2024/10/29	5	63.28	0	0.00	63.20	5	19,922	0.03%
2024/10/28	2.1	64.33	0	0.00	64.70	2.1	20,094	0.01%
2024/10/25	1.2	64.66	0	0.00	64.40	1.2	20,129	0.01%
2024/10/24	6	64.53	1	64.80	64.60	5	20,262	0.02%
2024/10/23	26	66.46	39	66.06	66.00	-13	20,214	-0.06%
2024/10/22	23	66.51	11.1	66.73	66.50	11.9	20,141	0.06%
2024/10/21	18.1	65.56	19	65.53	65.40	-0.9	19,909	0.00%
2024/10/18	7.2	62.95	0	0.00	62.10	7.2	19,777	0.04%
2024/10/17	3	64.60	6	64.53	64.50	-3	19,939	-0.02%
2024/10/16	11.1	63.87	1	63.60	63.00	10.1	20,076	0.05%
2024/10/15	9	64.22	2	64.20	64.20	7	20,076	0.03%
2024/10/14	12	63.24	3	63.40	63.40	9	20,148	0.04%
2024/10/11	23.2	62.78	0	0.00	62.20	23.2	20,526	0.11%
2024/10/09	15.4	64.25	14	63.50	62.50	1.4	21,476	0.01%
2024/10/08	6	63.80	1	63.80	64.30	5	21,618	0.02%
2024/10/07	16.4	65.33	54.2	65.54	65.40	-37.8	22,214	-0.17%
2024/10/04	17.1	67.47	6	67.07	67.10	11.1	23,261	0.05%
2024/10/01	7.1	68.13	8	68.50	68.40	-0.9	23,514	0.00%
2024/09/30	20	68.65	0	0.00	68.30	20	24,195	0.08%
2024/09/27	19.1	70.36	11	70.84	70.10	8.1	24,335	0.03%
2024/09/26	15	70.73	7	71.34	70.50	8	24,705	0.03%
2024/09/25	60.2	70.78	19	71.21	70.80	41.2	25,537	0.16%
2024/09/24	21.1	70.35	6.3	70.10	70.20	14.8	25,943	0.06%
2024/09/23	6.1	70.95	3	71.53	70.70	3.1	26,537	0.01%
2024/09/20	11.2	71.10	24	70.98	70.60	-12.9	26,643	-0.05%
2024/09/19	3.1	70.62	5	70.78	71.00	-1.9	26,652	-0.01%
2024/09/18	18	70.92	6	70.15	70.30	12	26,822	0.04%
2024/09/16	6	72.67	6	72.98	73.20	0	26,801	0.00%
2024/09/13	2	72.05	2	72.50	72.40	0	27,406	0.00%
2024/09/12	44.1	71.67	33	72.49	72.60	11.1	27,810	0.04%
2024/09/11	5	70.16	0	0.00	70.60	5	27,682	0.02%
2024/09/10	12	70.79	7	69.81	70.00	5	27,725	0.02%
2024/09/09	3	73.50	4	72.13	73.00	-1	27,419	0.00%
2024/09/06	15	74.13	17	73.10	72.80	-2	27,387	-0.01%
2024/09/05	17	73.43	6	72.47	73.10	11	27,402	0.04%
2024/09/04	11.3	74.65	3.2	73.87	73.10	8.2	27,291	0.03%
2024/09/03	38	79.18	30	79.86	77.70	8	27,743	0.03%
2024/09/02	59	80.31	29	80.69	78.60	30	27,461	0.11%
2024/08/30	90.2	83.04	65.2	83.22	82.00	25	27,057	0.09%
2024/08/29	43.1	80.54	35.3	81.07	82.70	7.8	26,181	0.03%
2024/08/28	76	78.03	90.2	79.03	78.30	-14.1	25,373	-0.06%
2024/08/27	1	75.40	0	0.00	75.60	1	24,684	0.00%
2024/08/26	13	76.09	1	76.00	75.00	12	24,884	0.05%
2024/08/23	4	74.80	6	75.35	76.30	-2	24,807	-0.01%
2024/08/22	7.2	74.13	0	0.00	73.90	7.2	24,822	0.03%
2024/08/21	6	73.98	0	0.00	73.70	6	25,007	0.02%
2024/08/20	2	75.60	6	75.88	75.20	-4	25,164	-0.02%
2024/08/19	18	74.96	1	74.50	74.70	17	25,492	0.07%
2024/08/16	15	74.43	21	74.96	75.40	-6	25,623	-0.02%
2024/08/15	20.1	70.88	19	71.15	70.70	1.1	25,831	0.00%
2024/08/14	17.1	71.91	15	72.69	71.60	2.1	26,105	0.01%
2024/08/13	14	72.15	13	72.03	72.10	1	26,242	0.00%
2024/08/12	10	70.63	10.8	71.39	70.60	-0.8	26,848	0.00%
2024/08/09	9	70.96	9	72.09	70.50	0	26,983	0.00%
2024/08/08	2	69.60	1	69.10	69.00	1	26,803	0.00%
2024/08/07	4	68.95	3	69.07	70.00	1	26,945	0.00%
2024/08/06	3	62.90	12	62.93	65.10	-9	27,564	-0.03%
2024/08/05	8	66.50	2	66.80	66.40	6	27,358	0.02%
2024/08/02	9.1	75.09	0	0.00	73.70	9.1	27,104	0.03%
2024/07/31	5	78.66	2	79.05	77.70	3	26,934	0.01%
2024/07/30	1	78.20	0	0.00	77.90	1	26,925	0.00%
2024/07/29	6	77.62	1	77.00	76.90	5	26,909	0.02%
2024/07/26	6	78.83	4	79.08	80.00	2	26,823	0.01%
2024/07/23	12	80.42	11.1	80.55	80.50	0.9	26,839	0.00%
2024/07/22	14	79.74	11	78.95	79.00	3	27,030	0.01%
2024/07/19	14	81.47	10	80.22	80.40	4	26,950	0.01%
2024/07/18	37	83.09	10.4	82.82	82.90	26.6	26,873	0.10%
2024/07/17	16.2	84.73	15.4	85.54	86.20	0.9	26,564	0.00%
2024/07/16	16	85.41	13	86.31	85.30	3	26,468	0.01%
2024/07/15	19.3	85.44	14	85.56	85.70	5.3	26,492	0.02%
2024/07/12	30.1	87.80	16.1	87.18	86.90	14	26,310	0.05%
2024/07/11	28.8	90.19	35.2	90.00	90.30	-6.5	25,932	-0.02%
2024/07/10	7	86.29	8	86.88	86.00	-1	25,159	0.00%
2024/07/09	28.1	85.95	17	85.78	86.10	11.1	25,000	0.04%
2024/07/08	21	87.13	23	85.94	86.30	-2	24,491	-0.01%
2024/07/05	4	81.75	4	82.13	81.90	0	23,316	0.00%
2024/07/04	2	81.20	20.9	81.57	82.30	-18.8	23,187	-0.08%
2024/07/03	3	78.87	10.1	78.63	79.50	-7.1	22,833	-0.03%
2024/07/02	7	76.17	11	77.25	78.10	-4	23,082	-0.02%
2024/07/01	34.4	76.75	19.2	77.05	76.30	15.2	22,645	0.07%
2024/06/28	17.3	81.54	25.2	81.69	81.40	-8	21,800	-0.04%
2024/06/27	10.2	81.16	31.3	81.89	81.40	-21.1	21,449	-0.10%
2024/06/26	7	78.41	4	79.03	79.40	3	20,945	0.01%
2024/06/25	9.2	76.81	10.5	77.33	77.70	-1.3	20,838	-0.01%
2024/06/24	2	78.80	8.2	77.92	78.20	-6.2	20,883	-0.03%
2024/06/21	7	78.27	6	78.22	77.60	1	21,016	0.00%
2024/06/20	14.2	77.17	20	78.23	78.40	-5.8	20,824	-0.03%
2024/06/19	8.5	75.55	22	75.26	74.80	-13.5	20,361	-0.07%
2024/06/18	6	72.77	13	72.93	73.50	-7	20,169	-0.03%
2024/06/17	5	71.78	7	72.13	71.60	-2	20,402	-0.01%
2024/06/14	13.1	71.55	7	71.73	71.80	6.1	20,571	0.03%
2024/06/13	15	72.51	11	72.91	72.00	4	20,907	0.02%
2024/06/12	13	72.43	30	72.49	72.60	-17	21,068	-0.08%
2024/06/11	8.3	71.17	4	70.95	71.00	4.3	21,131	0.02%
2024/06/07	37	71.97	22	74.14	71.30	15	21,701	0.07%
2024/06/06	16.2	70.79	25	71.25	71.00	-8.8	22,357	-0.04%
2024/06/05	21.3	70.64	2	70.50	70.50	19.3	23,760	0.08%
2024/06/04	6	71.80	0	0.00	71.20	6	24,313	0.02%
2024/06/03	6.3	71.95	13	72.20	71.90	-6.7	25,181	-0.03%
2024/05/31	14.3	73.24	5	74.10	73.20	9.3	25,482	0.04%
2024/05/30	15.1	73.28	1	73.20	72.90	14.1	25,724	0.05%
2024/05/29	3.2	75.63	3	75.87	75.00	0.2	26,301	0.00%
2024/05/28	20.3	75.71	5	75.10	74.80	15.3	26,758	0.06%
2024/05/27	10.3	75.66	5	76.84	76.30	5.3	26,944	0.02%
2024/05/24	6	76.33	31	76.22	76.10	-25	27,412	-0.09%
2024/05/23	6.4	79.53	8.1	80.14	78.20	-1.7	27,572	-0.01%
2024/05/22	1	79.60	1	79.50	79.60	0	29,136	0.00%
2024/05/21	34	80.04	19	79.88	79.80	15	30,395	0.05%
2024/05/20	1	77.00	19.4	77.67	77.70	-18.4	29,956	-0.06%
2024/05/17	4	76.00	4	76.00	76.00	0	29,938	0.00%
2024/05/16	6	75.80	24.1	75.57	76.30	-18.1	29,861	-0.06%
2024/05/15	4.9	71.34	1	71.80	71.10	3.9	29,332	0.01%
2024/05/14	6	71.27	1	71.50	71.20	5	29,484	0.02%
2024/05/13	8	70.98	5	71.14	71.00	3	29,761	0.01%
2024/05/10	35.5	72.31	4	73.07	72.50	31.5	29,802	0.11%
2024/05/09	2	79.25	8	79.69	78.80	-6	28,883	-0.02%
2024/05/08	1	77.80	3	78.37	78.80	-2	28,829	-0.01%
2024/05/07	7	77.59	4	78.78	78.30	3	28,909	0.01%
2024/05/06	4.4	77.64	1	78.90	77.00	3.4	28,872	0.01%
2024/05/03	11	80.15	13	78.49	78.00	-2	28,843	-0.01%
2024/05/02	2	76.60	2	77.00	77.90	0	28,921	0.00%
2024/04/30	2	77.60	4	78.20	77.20	-2	29,353	-0.01%
2024/04/29	2	77.25	1	77.80	77.80	1	29,672	0.00%
2024/04/26	15.5	77.66	19	78.01	77.60	-3.5	29,786	-0.01%
2024/04/25	1	75.00	0	0.00	75.00	1	29,631	0.00%
2024/04/24	12	73.77	13	74.15	74.30	-1	29,751	0.00%
2024/04/23	2.1	73.10	2	73.00	72.90	0.1	29,834	0.00%
2024/04/22	13	75.11	0	0.00	73.80	13	29,948	0.04%
2024/04/19	5	76.52	3	76.30	76.10	2	29,858	0.01%
2024/04/18	3	78.60	13	78.19	77.50	-10	29,762	-0.03%
2024/04/17	10	77.78	17	77.73	78.00	-7	29,828	-0.02%
2024/04/16	45.1	77.47	32	77.20	76.60	13.1	29,938	0.04%
2024/04/15	18	79.48	13	79.95	79.70	5	29,832	0.02%
2024/04/12	4.1	81.42	32	82.11	81.90	-28	29,842	-0.09%
2024/04/11	13.2	81.06	3	80.80	80.20	10.2	29,737	0.03%
2024/04/10	30.2	82.13	26	82.97	81.80	4.2	29,707	0.01%
2024/04/09	29	81.73	6	81.72	81.40	23	29,710	0.08%
2024/04/08	37	82.96	25	83.02	83.50	12	29,554	0.04%
2024/04/03	0	0.00	5	79.68	79.60	-5	29,085	-0.02%
2024/04/02	0	0.00	1.2	80.42	80.20	-1.2	29,292	0.00%
2024/04/01	6.5	80.07	9	80.54	79.20	-2.5	29,279	-0.01%
2024/03/29	11	80.25	9.2	80.33	80.40	1.8	29,170	0.01%
2024/03/28	1	77.60	3	79.23	78.20	-2	29,054	-0.01%
2024/03/27	1	78.00	8	77.99	77.70	-7	29,268	-0.02%
2024/03/26	18	77.06	16	77.85	75.90	2	29,380	0.01%
2024/03/25	6	80.10	10.1	80.29	80.00	-4.1	29,320	-0.01%
2024/03/22	20	79.01	15	79.68	79.50	5	29,473	0.02%
2024/03/21	26	79.43	30	79.84	79.40	-4	29,535	-0.01%
2024/03/20	12	79.55	7	79.80	78.40	5	29,906	0.02%
2024/03/19	3	81.73	9	82.21	81.00	-6	31,496	-0.02%
2024/03/18	31	81.04	37.3	80.49	82.10	-6.3	32,411	-0.02%
2024/03/15	18	78.51	16	79.39	77.70	2	32,922	0.01%
2024/03/14	22.5	79.45	18	79.95	78.70	4.5	32,926	0.01%
2024/03/13	24	81.20	38	81.92	81.20	-14	32,844	-0.04%
2024/03/12	103.6	84.08	134.2	83.87	82.40	-30.6	32,839	-0.09%	大買/大賣/
2024/03/11	25.2	81.95	46.6	81.52	82.00	-21.4	31,964	-0.07%
2024/03/08	27.2	76.51	28	76.54	75.60	-0.8	30,884	0.00%
2024/03/07	28	77.96	32.1	78.61	76.20	-4.1	31,035	-0.01%
2024/03/06	27.2	77.78	35	78.15	77.60	-7.8	30,914	-0.03%
2024/03/05	19	77.43	10	77.25	76.40	9	31,431	0.03%
2024/03/04	36	77.48	26.3	77.40	77.00	9.7	32,972	0.03%
2024/03/01	17.2	74.10	23	73.63	74.30	-5.8	34,387	-0.02%
2024/02/29	23	75.47	10.1	75.91	76.10	13	35,913	0.04%
2024/02/27	21.6	75.95	18.1	76.52	75.40	3.5	37,024	0.01%
2024/02/26	28.2	78.09	15.1	77.79	77.20	13.1	37,017	0.04%
2024/02/23	49	79.69	62.7	79.17	78.40	-13.6	37,294	-0.04%
2024/02/22	31.2	77.10	50.2	78.35	80.10	-19	37,042	-0.05%
2024/02/21	4	71.40	5.1	71.97	72.90	-1.1	36,963	0.00%
2024/02/20	2	72.80	3	72.83	72.70	-1	37,178	0.00%
2024/02/19	9	71.67	4	71.35	71.00	5	37,102	0.01%
2024/02/16	6	71.27	25	71.60	72.00	-19	37,364	-0.05%
2024/02/15	29	71.85	22	71.35	71.00	7	37,615	0.02%
2024/02/05	11	71.54	17	71.81	71.60	-6	38,983	-0.02%
2024/02/02	9	71.03	6	70.12	70.20	3	40,232	0.01%
2024/02/01	1.1	69.32	0	0.00	70.00	1.1	40,191	0.00%
2024/01/31	0.1	69.70	0	0.00	69.50	0.1	40,454	0.00%
2024/01/30	11.1	71.33	3	70.80	70.50	8.1	40,550	0.02%
2024/01/29	2	70.80	4.2	70.89	71.00	-2.2	40,656	-0.01%
2024/01/26	0	69.90	0	0.00	69.00	0	40,985	0.00%
2024/01/25	17	70.72	5	70.00	69.80	12	41,188	0.03%
2024/01/24	9	70.78	22.2	70.84	70.40	-13.2	40,982	-0.03%
2024/01/23	22	68.94	10	68.95	69.70	12	40,968	0.03%
2024/01/22	21.4	67.47	10	67.49	66.90	11.4	40,683	0.03%
2024/01/19	0	67.40	1	67.40	67.40	-1	40,499	0.00%
2024/01/18	10.1	66.85	9	65.82	65.50	1.1	40,505	0.00%
2024/01/17	2	67.40	0	0.00	68.00	2	40,429	0.00%
2024/01/16	1.2	67.67	11	69.29	69.50	-9.9	40,321	-0.02%
2024/01/15	15	67.34	11	67.41	67.90	4	40,266	0.01%
2024/01/12	0.1	67.01	1	66.30	66.40	-0.9	40,339	0.00%
2024/01/11	2	67.80	0	0.00	67.30	2	40,304	0.00%
2024/01/10	6	67.37	24	67.90	68.00	-18	40,527	-0.04%
2024/01/09	35	69.23	26	68.12	67.90	9	41,032	0.02%
2024/01/08	42	68.44	44	68.95	69.00	-2	41,031	0.00%
2024/01/05	0	0.00	1	69.30	69.20	-1	41,117	0.00%
2024/01/04	2.1	69.50	2	69.90	69.00	0.1	41,422	0.00%
2024/01/03	7	68.20	6	68.60	69.00	1	41,492	0.00%
2024/01/02	14.2	69.42	0	0.00	69.20	14.2	41,369	0.03%
2023/12/29	2	70.55	28	69.75	70.70	-26	41,584	-0.06%
2023/12/28	10.2	71.09	5	72.80	70.80	5.2	41,629	0.01%
2023/12/27	1	72.60	6	72.87	72.80	-5	41,882	-0.01%
2023/12/26	10.1	72.49	1	71.80	72.50	9.1	42,037	0.02%
2023/12/25	23	72.14	20	71.80	71.50	3	42,320	0.01%
2023/12/22	7	72.73	3	73.80	72.10	4	42,424	0.01%
2023/12/21	25	72.83	33	73.12	73.30	-8	42,481	-0.02%
2023/12/20	52.1	71.27	51	71.59	72.00	1.1	42,524	0.00%
2023/12/19	84	70.49	91	70.81	70.90	-7	42,868	-0.02%
2023/12/18	76	72.61	56.1	71.74	71.60	19.9	43,549	0.05%
2023/12/15	14.1	74.05	23	73.08	72.90	-9	44,545	-0.02%
2023/12/14	127.1	75.70	139	75.90	74.50	-11.9	46,545	-0.03%	大買/大賣/
2023/12/13	26	73.62	51	73.22	74.40	-25	46,806	-0.05%
2023/12/12	141.2	71.11	128	71.48	70.90	13.2	47,561	0.03%	大買/大賣/
2023/12/11	22.1	69.17	2	70.35	69.00	20.1	47,292	0.04%
2023/12/08	11	69.90	7	69.44	69.00	4	47,602	0.01%
2023/12/07	52.3	70.31	55	69.35	69.20	-2.7	48,515	-0.01%
2023/12/06	95.6	71.45	90	71.06	71.10	5.6	48,288	0.01%
2023/12/05	37	71.55	20	72.05	71.90	17	48,248	0.04%
2023/12/04	27.1	73.62	35	73.89	72.90	-8	48,965	-0.02%
2023/12/01	43.1	72.24	33	72.36	72.10	10.1	50,497	0.02%
2023/11/30	50	73.14	44	73.24	73.30	6	49,705	0.01%
2023/11/29	100.5	74.81	92	75.18	74.80	8.5	48,693	0.02%
2023/11/28	115	72.49	116	73.14	74.20	-1	46,827	0.00%	大買/大賣/
2023/11/27	113	69.79	137.2	69.88	69.70	-24.2	44,777	-0.05%	大買/大賣/
2023/11/24	106.2	66.54	110	66.87	67.60	-3.8	42,790	-0.01%	大買/大賣/
2023/11/22	13	64.56	8	64.66	64.70	5	40,597	0.01%
2023/11/21	42	65.41	68.2	65.46	64.50	-26.2	39,860	-0.07%
2023/11/20	106	61.30	92.1	61.73	63.00	13.9	38,050	0.04%	大買/
2023/11/17	18.1	58.03	145	58.81	59.00	-126.9	36,572	-0.35%	大賣/鉅額交易
2023/11/16	17	57.32	6	56.50	57.20	11	36,094	0.03%
2023/11/15	13	57.63	70.2	57.54	57.10	-57.2	35,884	-0.16%
2023/11/14	15	57.80	27	58.14	57.70	-12	35,570	-0.03%
2023/11/13	108	59.33	133	59.20	59.10	-25	35,109	-0.07%	大買/大賣/
2023/11/10	134	57.47	93	57.79	57.20	41	33,434	0.12%	大買/
2023/11/09	10	55.00	4	54.95	54.80	6	31,750	0.02%
2023/11/08	7	54.89	6	55.33	54.90	1	31,548	0.00%
2023/11/07	4	54.48	6	54.48	54.40	-2	31,258	-0.01%
2023/11/06	5	54.02	4	54.80	53.90	1	31,127	0.00%
2023/11/03	22	54.71	23	54.82	54.40	-1	30,839	0.00%
2023/11/02	10.1	54.05	15	54.07	54.10	-5	30,609	-0.02%
2023/11/01	7	52.76	9	52.83	52.70	-2	30,568	-0.01%
2023/10/31	20	54.72	18	54.23	52.80	2	30,502	0.01%
2023/10/30	4	53.33	7	53.51	53.50	-3	30,046	-0.01%
2023/10/27	6	52.35	6	52.13	52.20	0	29,963	0.00%
2023/10/26	10	52.68	12	52.42	52.20	-2	30,052	-0.01%
2023/10/25	21.1	53.73	18	53.83	53.70	3.1	29,867	0.01%
2023/10/24	2	53.10	16	53.00	52.90	-14	29,717	-0.05%
2023/10/23	4	52.50	2	52.90	52.70	2	29,641	0.01%
2023/10/20	6	51.18	8	51.65	52.10	-2	29,565	-0.01%
2023/10/19	7	52.16	13	51.90	52.30	-6	29,457	-0.02%
2023/10/18	20	52.50	20	51.73	52.10	0	29,411	0.00%
2023/10/17	49	55.04	34	54.93	53.90	15	29,148	0.05%
2023/10/16	15	52.82	27	52.60	53.30	-12	28,656	-0.04%
2023/10/13	92	52.96	94	53.26	53.20	-2	28,854	-0.01%
2023/10/12	42	53.68	203	53.78	54.20	-161	29,327	-0.55%	大賣/鉅額交易
2023/10/11	48.1	52.60	42	53.11	52.20	6.1	28,844	0.02%
2023/10/06	72	52.35	2	52.20	51.80	70	28,703	0.24%
2023/10/05	87.1	52.76	71.1	53.05	52.60	16	28,592	0.06%
2023/10/04	29	51.54	37.1	51.92	52.10	-8.1	28,224	-0.03%
2023/10/03	81.1	53.01	51	52.30	52.00	30.1	28,024	0.11%
2023/10/02	46	53.69	79	54.21	54.30	-33	27,611	-0.12%
2023/09/28	83	53.73	27	53.29	53.00	56	27,410	0.20%
2023/09/27	41	53.79	16	53.71	53.80	25	27,321	0.09%
2023/09/26	112	55.20	13	54.82	54.30	99	26,988	0.37%	大買/
2023/09/25	18	55.08	19	54.75	54.70	-1	26,553	0.00%
2023/09/22	36	55.05	89.5	54.84	55.60	-53.5	26,212	-0.20%
2023/09/21	145	55.38	132.2	55.21	55.50	12.9	25,657	0.05%	大買/大賣/
2023/09/20	37.1	57.16	22.1	57.09	56.60	15	24,776	0.06%
2023/09/19	92.1	58.86	43.1	58.93	56.90	49	23,512	0.21%
2023/09/18	130	56.16	182	56.75	57.60	-52	20,843	-0.25%	大買/大賣/
2023/09/15	359	54.33	405.1	54.28	54.40	-46.1	18,459	-0.25%	大買/大賣/
2023/09/14	11.1	50.82	13	50.83	50.80	-1.9	16,435	-0.01%
2023/09/13	10	50.46	6	50.43	50.40	4	15,673	0.03%
2023/09/12	11.1	50.03	38	50.20	50.80	-26.9	15,093	-0.18%
2023/09/11	30	48.85	30	48.40	48.20	0	13,942	0.00%
2023/09/08	28	48.62	18	48.57	48.85	10	13,491	0.07%
2023/09/07	147	49.97	118	49.63	48.80	29	13,015	0.22%	大買/大賣/
2023/09/06	33.1	49.80	189.6	49.69	50.40	-156.5	11,877	-1.32%	大賣/鉅額交易
2023/09/05	3	45.78	7	46.04	46.10	-4	9,507	-0.04%
2023/09/04	4	45.24	2	45.23	45.45	2	9,471	0.02%
2023/09/01	1	45.00	1	44.90	45.00	0	9,543	0.00%
2023/08/31	13	45.62	6	45.46	45.30	7	9,583	0.07%
2023/08/30	5	44.88	1	44.70	44.95	4	9,402	0.04%
2023/08/29	0	0.00	1	43.95	44.10	-1	9,466	-0.01%
2023/08/24	1	43.55	3	43.63	43.70	-2	9,731	-0.02%
2023/08/23	1.1	43.44	1	43.45	43.45	0.1	9,875	0.00%
2023/08/22	1	42.50	1	42.70	42.75	0	10,159	0.00%
2023/08/21	0	0.00	2	42.40	42.50	-2	10,296	-0.02%
2023/08/18	2	43.33	3	42.60	42.55	-1	10,314	-0.01%
2023/08/17	2	43.25	1	43.65	43.75	1	10,360	0.01%
2023/08/16	2	43.33	1	43.35	43.50	1	10,462	0.01%
2023/08/15	3	43.97	2	43.90	44.00	1	10,626	0.01%
2023/08/14	4	44.30	0	0.00	43.60	4	10,661	0.04%
2023/08/10	1	45.10	0	0.00	44.95	1	10,763	0.01%
2023/08/09	0	0.00	1	45.95	46.00	-1	10,677	-0.01%
2023/08/08	8	46.14	7	47.08	45.90	1	10,711	0.01%
2023/08/07	3	46.35	27	46.33	46.45	-24	10,484	-0.23%
2023/08/04	1	44.30	3	44.32	44.40	-2	10,243	-0.02%
2023/08/02	8	44.68	13	44.82	44.70	-5	10,258	-0.05%
2023/08/01	3	45.23	0	0.00	45.00	3	10,265	0.03%
2023/07/31	4	45.74	2	45.93	45.50	2	10,246	0.02%
2023/07/27	4	44.91	0	0.00	45.05	4	10,160	0.04%
2023/07/26	4	45.55	1	45.05	45.05	3	10,120	0.03%
2023/07/25	0	0.00	4	46.00	45.95	-4	10,081	-0.04%
2023/07/24	3	45.00	2	44.50	44.65	1	10,070	0.01%
2023/07/21	2	45.10	5	45.03	45.00	-3	10,087	-0.03%
2023/07/20	45	45.48	23	45.50	45.45	22	10,106	0.22%
2023/07/19	13	47.04	10	47.86	45.70	3	10,253	0.03%
2023/07/18	10	47.83	9	47.94	48.10	1	10,109	0.01%
2023/07/17	21	48.13	35.2	48.11	48.50	-14.1	9,815	-0.14%
2023/07/14	2	45.73	10	45.80	45.70	-8	9,152	-0.09%
2023/07/13	0	0.00	1	46.55	45.70	-1	9,333	-0.01%
2023/07/12	4	45.69	0	0.00	45.75	4	9,272	0.04%
2023/07/11	2	45.48	1	45.40	45.60	1	9,261	0.01%
2023/07/10	1	44.75	0	45.40	44.85	1	9,478	0.01%
2023/07/07	2	45.53	141	45.50	45.60	-139	9,657	-1.44%	大賣/鉅額交易
2023/07/06	1	45.95	13.2	45.73	45.50	-12.2	9,681	-0.13%
2023/07/05	17.1	45.67	20.2	46.00	46.10	-3.1	9,675	-0.03%
2023/07/04	1	45.00	1	44.95	44.95	0	9,335	0.00%
2023/06/30	1	44.40	1	44.90	44.40	0	9,374	0.00%
2023/06/29	1	45.25	9	45.16	44.80	-8	9,460	-0.08%
2023/06/28	14	44.63	8	44.88	44.85	6	9,328	0.06%
2023/06/27	0	0.00	12	43.86	44.10	-12	9,185	-0.13%
2023/06/21	2	43.45	1	43.40	43.25	1	9,308	0.01%
2023/06/20	0	0.00	12	43.20	43.30	-12	9,402	-0.13%
2023/06/19	0	0.00	2	43.45	43.25	-2	9,480	-0.02%
2023/06/16	2	43.15	0	0.00	43.45	2	9,512	0.02%
2023/06/15	2	43.50	0	0.00	43.40	2	9,480	0.02%
2023/06/14	1	43.70	0	0.00	43.65	1	9,525	0.01%
2023/06/13	1	43.30	1	43.35	43.80	0	9,712	0.00%
2023/06/12	3	43.83	0	43.88	43.80	3	9,732	0.03%
2023/06/09	1	44.35	2	44.30	44.20	-1	9,784	-0.01%
2023/06/08	2	43.73	5	44.12	44.05	-3	9,938	-0.03%
2023/06/07	16	44.14	26	44.12	44.10	-10	10,081	-0.10%
2023/06/06	5	44.42	2	44.40	44.50	3	10,034	0.03%
2023/06/05	8	44.35	10	44.25	44.10	-2	10,009	-0.02%
2023/06/02	13	44.49	6	44.63	44.35	7	10,128	0.07%
2023/06/01	7	44.09	0	0.00	44.45	7	10,087	0.07%
2023/05/30	2	43.90	0	0.00	44.10	2	10,040	0.02%
2023/05/29	4	44.58	7	44.44	44.30	-3	9,999	-0.03%
2023/05/26	30	44.24	7	44.04	44.25	23	9,907	0.23%
2023/05/25	6	43.01	11	43.04	43.35	-5	9,676	-0.05%
2023/05/24	2	42.38	0	0.00	42.60	2	9,602	0.02%
2023/05/23	9	42.27	3	42.25	42.20	6	9,612	0.06%
2023/05/22	5	43.00	1	42.70	42.75	4	9,467	0.04%
2023/05/19	5	43.43	5	43.22	43.50	0	9,372	0.00%
2023/05/18	2	42.10	2	42.03	42.10	0	9,245	0.00%
2023/05/17	2.1	41.73	0	0.00	41.70	2.1	9,228	0.02%
2023/05/16	3	42.03	1	41.90	41.80	2	9,105	0.02%
2023/05/15	3	41.60	0	0.00	42.20	3	8,984	0.03%
2023/05/12	0	0.00	0.2	42.90	42.05	-0.2	9,001	0.00%
2023/05/11	0	0.00	0.2	42.90	42.40	-0.2	8,992	0.00%
2023/05/10	1	43.30	0	0.00	43.20	1	8,994	0.01%
2023/05/08	1	43.40	2	43.55	43.75	-1	9,201	-0.01%
2023/05/05	11	43.14	0	0.00	43.15	11	9,264	0.12%
2023/05/04	20	43.25	17	43.21	43.35	3	9,454	0.03%
2023/05/03	45	42.85	1	43.30	43.25	44	9,619	0.46%
2023/05/02	1	43.30	2	43.35	43.30	-1	9,763	-0.01%
2023/04/28	4	43.26	3	43.10	43.10	1	9,993	0.01%
2023/04/27	17	43.07	10	43.10	43.10	7	9,991	0.07%
2023/04/26	13	42.32	1	42.20	42.30	12	9,950	0.12%
2023/04/24	11.2	42.17	1	42.35	41.75	10.2	10,012	0.10%
2023/04/21	1	43.40	1	43.35	43.00	0	9,978	0.00%
2023/04/20	1	43.80	0	0.00	43.70	1	10,046	0.01%
2023/04/19	107	44.04	5.1	44.25	43.80	101.9	10,141	1.00%	大買/鉅額交易
2023/04/18	17	44.97	5	44.60	44.60	12	10,097	0.12%
2023/04/17	1	44.60	14	44.10	44.55	-13	10,034	-0.13%
2023/04/14	0.1	44.00	6	44.13	44.10	-5.9	9,992	-0.06%
2023/04/13	24.1	43.83	10	43.94	44.00	14.1	9,974	0.14%
2023/04/12	14.1	46.40	30.3	46.40	46.35	-16.2	9,686	-0.17%
2023/04/11	7.1	46.89	3.1	46.97	46.85	4.1	9,416	0.04%
2023/04/10	0	0.00	4.1	46.88	46.90	-4.1	9,359	-0.04%
2023/04/07	7	46.50	3	46.53	46.40	4	9,218	0.04%
2023/04/06	12	46.21	0	0.00	46.20	12	9,176	0.13%
2023/03/31	2	46.30	0	0.00	46.35	2	9,230	0.02%
2023/03/30	0	0.00	16	46.32	46.30	-16	9,245	-0.17%
2023/03/29	0	0.00	6	45.93	45.80	-6	9,134	-0.07%
2023/03/28	2	45.65	1	45.70	45.55	1	9,237	0.01%
2023/03/27	0	0.00	11	45.74	45.95	-11	9,255	-0.12%
2023/03/24	0	0.00	12	45.67	45.65	-12	9,358	-0.13%
2023/03/23	5	44.62	2	44.73	44.70	3	9,205	0.03%
2023/03/22	5	45.10	1	45.10	45.10	4	9,177	0.04%
2023/03/21	3	44.88	0	44.80	44.90	3	9,177	0.03%
2023/03/20	3	44.20	5	44.20	44.30	-2	9,303	-0.02%
2023/03/17	2	43.40	0	0.00	43.30	2	9,522	0.02%
2023/03/16	11.6	43.12	0	0.00	43.10	11.6	9,527	0.12%
2023/03/15	4	44.54	0	0.00	44.20	4	9,696	0.04%
2023/03/14	3	44.65	4	44.55	44.50	-1	9,815	-0.01%
2023/03/13	1.1	44.68	3	45.10	45.15	-2	9,884	-0.02%
2023/03/10	6	45.46	0	0.00	45.25	6	10,005	0.06%
2023/03/09	0	0.00	5	46.86	46.50	-5	10,078	-0.05%
2023/03/08	4	46.80	0	0.00	47.00	4	10,252	0.04%
2023/03/07	15	46.90	14	46.94	46.90	1	10,272	0.01%
2023/03/06	20	46.30	3	46.30	46.10	17	10,195	0.17%
2023/03/03	2	46.75	1	46.75	46.75	1	10,145	0.01%
2023/03/02	1	46.15	1	46.25	46.45	0	10,170	0.00%
2023/03/01	2	45.48	0	0.00	46.00	2	10,181	0.02%
2023/02/22	19	45.50	0	46.00	45.95	19	10,395	0.18%
2023/02/21	11	46.21	5	46.35	46.20	6	10,715	0.06%
2023/02/20	0	0.00	13	46.65	46.65	-13	10,972	-0.12%
2023/02/17	32	46.50	0	0.00	46.60	32	11,200	0.29%
2023/02/16	0	0.00	58	46.35	46.40	-58	11,429	-0.51%
2023/02/15	2	45.70	0	0.00	45.80	2	12,011	0.02%
2023/02/10	3	45.60	8	45.48	45.70	-5	12,674	-0.04%
2023/02/09	0.1	45.80	0	0.00	45.70	0.1	12,975	0.00%
2023/02/08	0	0.00	1	46.20	46.30	-1	13,052	-0.01%
2023/02/07	5.2	45.85	1	46.00	45.70	4.2	13,138	0.03%
2023/02/06	2.1	46.05	7	46.14	46.30	-5	13,099	-0.04%
2023/02/03	1.1	46.75	5	46.90	46.75	-3.9	13,014	-0.03%
2023/02/02	23	46.78	0	0.00	46.75	23	13,041	0.18%
2023/02/01	1	46.50	33.5	46.43	46.55	-32.5	12,888	-0.25%
2023/01/31	8	45.39	6	45.18	45.55	2	12,883	0.02%
2023/01/30	24.1	45.15	4	45.05	45.10	20.1	12,927	0.16%
2023/01/17	1	44.20	23	44.15	44.25	-22	12,752	-0.17%
2023/01/16	0	0.00	1	43.35	44.00	-1	12,837	-0.01%
2023/01/13	6	43.93	21	43.59	43.50	-15	12,890	-0.12%
2023/01/12	16	44.10	4	44.00	44.10	12	12,946	0.09%
2023/01/11	12	44.10	7	44.11	44.00	5	12,957	0.04%
2023/01/10	2.5	44.66	2	44.65	44.70	0.5	12,793	0.00%
2023/01/09	6	44.70	8	44.88	45.10	-2	12,780	-0.02%
2023/01/06	5	44.05	7	44.24	44.30	-2	12,731	-0.02%
2023/01/05	2	44.90	1	44.75	44.70	1	12,835	0.01%
2023/01/04	1.5	45.42	1	45.20	45.35	0.5	12,913	0.00%
2023/01/03	2	44.58	4	44.89	45.55	-2	13,039	-0.02%
2022/12/30	6	45.06	2	44.70	44.50	4	13,197	0.03%
2022/12/29	2	45.03	3	44.38	45.00	-1	13,400	-0.01%
2022/12/28	2.6	45.23	0	0.00	44.80	2.6	13,534	0.02%
2022/12/26	6	46.03	0	0.00	46.10	6	13,538	0.04%
2022/12/23	3	45.48	10	45.71	45.95	-7	13,646	-0.05%
2022/12/22	1.2	46.54	1	46.70	46.45	0.2	13,669	0.00%
2022/12/21	2	47.00	0	0.00	46.65	2	13,819	0.01%
2022/12/20	3	47.28	1	46.95	46.60	2	13,914	0.01%
2022/12/19	5	48.43	2	48.50	47.95	3	13,947	0.02%
2022/12/16	23	48.73	2	48.18	48.90	21	14,020	0.15%
2022/12/15	3	48.05	7	48.37	48.50	-4	13,975	-0.03%
2022/12/14	2	47.65	0	0.00	47.80	2	14,194	0.01%
2022/12/13	71	47.80	2	48.23	47.75	69	14,220	0.49%
2022/12/12	6	47.98	2	48.20	48.05	4	14,278	0.03%
2022/12/09	16	49.23	2	49.55	48.80	14	14,409	0.10%
2022/12/08	19	49.46	9	49.39	49.40	10	14,403	0.07%
2022/12/07	10.1	49.82	3	49.83	49.10	7.1	14,834	0.05%
2022/12/06	3.6	51.48	13	51.26	51.10	-9.4	14,662	-0.06%
2022/12/05	9.5	51.21	5	51.48	51.30	4.5	14,559	0.03%
2022/12/02	2	51.20	88.1	50.93	51.10	-86.1	14,565	-0.59%
2022/12/01	11	50.33	4	50.28	50.10	7	14,398	0.05%
2022/11/30	4	49.13	10.4	49.61	49.55	-6.4	14,656	-0.04%
2022/11/29	1.2	48.50	4	48.61	48.45	-2.8	14,729	-0.02%
2022/11/28	8	48.60	4	47.99	48.50	4	14,753	0.03%
2022/11/25	3	48.27	0	0.00	48.05	3	14,962	0.02%
2022/11/24	0	0.00	1	48.45	48.35	-1	15,216	-0.01%
2022/11/23	1	48.10	0	0.00	48.05	1	15,817	0.01%
2022/11/22	12.8	47.72	21	47.80	47.80	-8.2	16,376	-0.05%
2022/11/21	2.4	48.21	2	48.03	48.20	0.4	16,747	0.00%
2022/11/18	6	48.85	19	48.44	48.40	-13	16,831	-0.08%
2022/11/17	2	48.60	7.7	48.95	49.00	-5.7	16,712	-0.03%
2022/11/16	24	47.50	20	47.91	48.15	4	16,425	0.02%
2022/11/15	23	47.73	22	47.84	48.00	1	16,220	0.01%
2022/11/14	16.7	47.55	1	47.35	47.40	15.7	16,185	0.10%
2022/11/11	5	48.20	26	48.17	47.95	-21	16,145	-0.13%
2022/11/10	9	46.09	18	46.34	46.20	-9	16,227	-0.06%
2022/11/09	6	46.11	17	46.13	46.05	-11	16,358	-0.07%
2022/11/08	35.3	45.70	12	45.56	45.10	23.3	16,292	0.14%
2022/11/07	9.5	45.09	5	45.04	44.80	4.5	16,260	0.03%
2022/11/04	6.2	45.71	2	45.80	46.00	4.2	16,184	0.03%
2022/11/03	0	0.00	4	45.51	46.15	-4	16,373	-0.02%
2022/11/02	7	44.68	22	44.75	44.95	-15	16,566	-0.09%
2022/11/01	17.3	43.68	11	44.26	44.40	6.3	17,113	0.04%
2022/10/31	2	43.55	9	42.97	43.70	-7	17,771	-0.04%
2022/10/28	1.2	42.64	0	0.00	42.10	1.2	17,980	0.01%
2022/10/27	5	42.65	0	0.00	42.85	5	18,148	0.03%
2022/10/26	5	42.05	16	41.57	41.35	-11	18,045	-0.06%
2022/10/25	11	43.58	4	43.19	43.15	7	17,911	0.04%
2022/10/24	2	44.60	12	44.29	43.80	-10	17,985	-0.06%
2022/10/21	9	43.63	9	43.81	43.25	0	17,961	0.00%
2022/10/20	10	43.21	0	0.00	43.50	10	17,999	0.06%
2022/10/19	11	44.68	4	45.38	44.15	7	17,937	0.04%
2022/10/18	11	45.15	19	45.26	45.35	-8	17,953	-0.04%
2022/10/17	17	43.69	17	43.93	44.80	0	18,047	0.00%
2022/10/14	23	44.80	9	45.07	44.80	14	18,179	0.08%
2022/10/13	20	43.99	8	44.63	43.20	12	18,510	0.06%
2022/10/12	9	44.88	12	44.64	45.00	-3	18,730	-0.02%
2022/10/11	7	43.85	5	43.37	43.30	2	18,873	0.01%
2022/10/07	362	46.36	6	46.80	46.35	356	19,401	1.83%	大買/鉅額交易
2022/10/06	4	47.06	351	46.33	46.50	-347	19,774	-1.75%	大賣/鉅額交易
2022/10/05	0	0.00	3	46.38	46.55	-3	19,665	-0.02%
2022/10/04	4	45.01	13	45.11	45.70	-9	19,594	-0.05%
2022/10/03	3	44.63	2	44.50	44.25	1	19,639	0.01%
2022/09/30	606	43.82	33	43.88	45.20	573	19,846	2.89%	大買/鉅額交易
2022/09/29	106	44.44	106	44.53	44.40	0	20,194	0.00%	大買/大賣/
2022/09/28	66	44.27	666	44.19	43.80	-600	20,476	-2.93%	大賣/鉅額交易
2022/09/27	1	46.80	12	46.25	46.75	-11	20,371	-0.05%
2022/09/26	1	46.00	2	45.58	45.25	-1	20,339	0.00%
2022/09/23	22	47.50	5	47.69	47.30	17	20,358	0.08%
2022/09/22	10	47.21	5	46.66	47.60	5	20,396	0.02%
2022/09/21	31	47.05	8	47.42	46.90	23	20,453	0.11%
2022/09/20	4	48.48	5	48.56	48.50	-1	20,344	0.00%
2022/09/19	4	48.40	5	48.37	48.45	-1	20,397	0.00%
2022/09/16	11	48.32	6.1	48.33	48.25	4.9	20,579	0.02%
2022/09/15	13.1	48.79	17	48.66	48.60	-3.9	20,553	-0.02%
2022/09/14	141	49.14	125	49.08	49.15	16	20,633	0.08%	大買/大賣/
2022/09/13	5.4	51.01	13.1	50.81	50.50	-7.7	20,251	-0.04%
2022/09/12	50	51.94	51.1	51.57	51.60	-1.1	20,199	-0.01%
2022/09/08	1	51.50	6	51.33	51.40	-5	20,424	-0.02%
2022/09/07	1	50.10	0	0.00	50.20	1	20,598	0.00%
2022/09/06	42	50.61	24	50.50	50.30	18	20,848	0.09%
2022/09/05	11	51.42	9	51.69	51.70	2	20,563	0.01%
2022/09/02	4	50.68	1	50.50	50.50	3	20,388	0.01%
2022/09/01	19	51.43	8	51.31	50.70	11	20,511	0.05%
2022/08/31	23.1	52.69	14	52.70	52.70	9.1	20,509	0.04%
2022/08/30	15	52.74	21	53.15	53.40	-6	20,767	-0.03%
2022/08/29	14.2	50.63	16	50.88	51.70	-1.8	20,825	-0.01%
2022/08/26	3	52.73	65	52.43	52.40	-62	20,422	-0.30%
2022/08/25	1	51.50	5	51.18	50.90	-4	20,349	-0.02%
2022/08/24	2	50.65	14	50.76	50.60	-12	20,530	-0.06%
2022/08/23	2	50.35	0	0.00	50.00	2	20,487	0.01%
2022/08/19	2	50.05	11.1	50.25	50.30	-9.1	20,739	-0.04%
2022/08/18	11	49.64	9.6	49.46	49.55	1.4	20,715	0.01%
2022/08/17	54.5	50.03	39	49.03	48.80	15.5	20,751	0.07%
2022/08/16	5	51.92	33	51.91	52.00	-28	20,481	-0.14%
2022/08/15	11	51.02	3	51.33	51.00	8	20,407	0.04%
2022/08/12	12	51.39	20	51.92	51.10	-8	20,771	-0.04%
2022/08/11	24.1	51.14	22.2	51.25	50.90	1.9	21,178	0.01%
2022/08/10	17.2	51.25	13	51.15	51.20	4.2	21,436	0.02%
2022/08/09	5.1	50.46	4	50.68	50.70	1.1	21,796	0.00%
2022/08/08	11	50.23	31	50.07	50.70	-20	22,056	-0.09%
2022/08/05	60	49.19	52	49.41	49.15	8	22,060	0.04%
2022/08/04	18	48.46	13	48.40	48.55	5	21,423	0.02%
2022/08/03	3	48.20	6	48.41	48.45	-3	21,273	-0.01%
2022/08/02	1	47.95	1	47.55	47.55	0	21,266	0.00%
2022/08/01	14.1	48.83	15	48.53	48.50	-0.9	21,359	0.00%
2022/07/29	4	48.10	5	48.68	48.70	-1	21,701	0.00%
2022/07/28	17	48.28	0	0.00	47.65	17	21,938	0.08%
2022/07/27	2	47.75	1	47.90	48.10	1	21,884	0.00%
2022/07/26	17	48.11	2	48.00	47.95	15	21,804	0.07%
2022/07/25	2	48.60	16	48.66	48.90	-14	21,976	-0.06%
2022/07/22	18	48.66	25	48.85	49.10	-7	22,002	-0.03%
2022/07/21	18	48.76	19	49.38	49.35	-1	22,092	0.00%
2022/07/20	18	49.82	21	49.85	49.70	-3	22,151	-0.01%
2022/07/19	4	49.86	12	49.21	49.65	-8	21,948	-0.04%
2022/07/18	5	49.18	3	48.85	48.80	2	21,669	0.01%
2022/07/15	15	48.40	25	48.62	48.50	-10	21,507	-0.05%
2022/07/14	31	46.06	13	46.39	47.00	18	21,021	0.09%
2022/07/13	6	43.90	4	43.98	44.15	2	20,835	0.01%
2022/07/12	5	42.89	5	43.40	42.55	0	20,926	0.00%
2022/07/11	7	44.04	7	44.21	43.90	0	21,110	0.00%
2022/07/08	34	44.11	42	44.34	44.20	-8	21,589	-0.04%
2022/07/07	25	42.15	26	43.24	43.80	-1	21,699	0.00%
2022/07/06	11	42.51	24	42.56	41.95	-13	21,471	-0.06%
2022/07/05	28	41.62	1	41.55	41.75	27	21,434	0.13%
2022/07/04	3	41.30	0	0.00	41.10	3	21,513	0.01%
2022/07/01	28	41.85	27	41.28	41.00	1	21,857	0.00%
2022/06/30	5	43.66	8.1	43.41	43.40	-3.1	21,931	-0.01%
2022/06/29	52	44.22	3	44.22	44.55	49	22,013	0.22%
2022/06/28	3	45.95	1	46.30	45.00	2	22,163	0.01%
2022/06/27	5	46.70	4	46.79	46.50	1	22,719	0.00%
2022/06/24	13	46.20	31	46.39	46.20	-18	23,509	-0.08%
2022/06/23	2	45.20	44	45.03	45.25	-42	23,990	-0.18%
2022/06/22	32	45.00	22	44.62	44.60	10	24,797	0.04%
2022/06/21	3	45.57	1	45.45	46.20	2	25,328	0.01%
2022/06/20	3	45.53	2	44.45	44.45	1	25,835	0.00%
2022/06/17	24	45.60	13	45.98	45.90	11	26,249	0.04%
2022/06/16	13	48.06	12	47.71	47.60	1	26,095	0.00%
2022/06/15	4	48.91	8.3	48.98	48.25	-4.3	26,077	-0.02%
2022/06/14	2.1	47.95	0.1	47.65	48.15	2	25,788	0.01%
2022/06/13	0	0.00	2	46.90	47.35	-2	25,599	-0.01%
2022/06/10	3	48.32	9	47.91	47.90	-6	25,651	-0.02%
2022/06/09	7	48.01	5.2	48.30	47.90	1.8	25,693	0.01%
2022/06/08	35	49.80	68	49.32	49.10	-33	25,438	-0.13%
2022/06/07	115.4	49.64	98	49.71	49.65	17.4	24,948	0.07%	大買/
2022/06/06	0	0.00	7.1	48.06	48.15	-7.1	24,371	-0.03%
2022/06/02	28.2	48.91	3	49.32	48.55	25.2	24,363	0.10%
2022/06/01	2	47.90	11	48.35	48.40	-9	24,200	-0.04%
2022/05/31	0	0.00	2	47.63	47.40	-2	23,990	-0.01%
2022/05/30	5	47.59	3	47.50	47.50	2	24,182	0.01%
2022/05/27	34	47.90	25	47.33	47.30	9	24,116	0.04%
2022/05/26	22	48.19	28	48.29	48.00	-6	24,115	-0.02%
2022/05/25	1	48.20	4	48.81	48.60	-3	24,260	-0.01%
2022/05/24	31	48.08	37	48.38	47.95	-6	24,349	-0.02%
2022/05/23	19	48.69	30	48.23	48.05	-11	24,164	-0.05%
2022/05/20	34	48.80	37	48.75	48.80	-3	24,409	-0.01%
2022/05/19	3	48.50	22	48.56	49.00	-19	24,298	-0.08%
2022/05/18	12	47.88	15	47.98	48.05	-3	24,273	-0.01%
2022/05/17	31	46.87	49	47.21	47.35	-18	25,201	-0.07%
2022/05/16	23	45.44	23	45.59	45.40	0	25,278	0.00%
2022/05/13	8	43.73	22	44.43	45.10	-14	25,197	-0.06%
2022/05/12	0	0.00	0.2	41.15	41.00	-0.2	24,680	0.00%
2022/05/11	4	41.59	3	41.93	42.35	1	24,631	0.00%
2022/05/10	3	42.20	13	41.08	42.30	-10	24,503	-0.04%
2022/05/09	2	42.00	7	42.26	41.70	-5	24,486	-0.02%
2022/05/06	30	43.16	8	43.67	43.10	22	24,368	0.09%
2022/05/05	26	46.08	21	46.15	45.50	5	23,989	0.02%
2022/05/04	3	46.13	5	46.52	46.25	-2	23,651	-0.01%
2022/05/03	15	46.25	0	0.00	46.30	15	23,697	0.06%
2022/04/29	14	46.03	24	46.43	45.85	-10	23,688	-0.04%
2022/04/28	10	45.31	20	45.30	45.10	-10	23,486	-0.04%
2022/04/27	26.1	45.11	23	45.60	45.90	3.1	23,427	0.01%
2022/04/26	20	46.64	13	46.40	46.65	7	23,361	0.03%
2022/04/25	6	44.89	4	44.79	44.55	2	23,161	0.01%
2022/04/22	18	47.15	14	47.42	47.55	4	23,125	0.02%
2022/04/21	2.1	47.97	10	48.09	48.00	-7.9	23,063	-0.03%
2022/04/20	14	47.68	13	47.60	47.35	1	22,897	0.00%
2022/04/19	14	47.84	20.2	48.25	47.55	-6.2	22,739	-0.03%
2022/04/18	9	46.26	2	46.40	46.70	7	22,448	0.03%
2022/04/15	18	47.14	25	47.03	47.05	-7	22,259	-0.03%
2022/04/14	17.2	47.35	29	47.46	48.00	-11.8	22,132	-0.05%
2022/04/13	15	45.53	8	45.98	46.15	7	21,664	0.03%
2022/04/12	4	44.68	2	44.43	44.15	2	21,756	0.01%
2022/04/11	14	44.90	0	0.00	44.35	14	21,667	0.06%
2022/04/08	1	46.30	5	47.07	46.65	-4	21,313	-0.02%
2022/04/07	14	46.87	1	47.05	45.90	13	21,147	0.06%
2022/04/06	5	48.90	9	49.14	49.15	-4	20,803	-0.02%
2022/04/01	13	48.50	0	0.00	48.45	13	20,605	0.06%
2022/03/31	19	48.60	4	48.90	48.30	15	20,442	0.07%
2022/03/30	55	49.67	22	49.64	49.50	33	20,275	0.16%
2022/03/29	41	50.50	47.1	50.63	49.95	-6.1	19,787	-0.03%
2022/03/28	28	52.50	5	52.48	52.80	23	19,013	0.12%
2022/03/25	8	52.08	54	51.29	53.00	-46	18,276	-0.25%
2022/03/24	10.1	50.56	16.1	50.31	51.00	-6	17,250	-0.03%
2022/03/23	1.1	49.25	85.1	49.23	49.40	-84	16,494	-0.51%
2022/03/22	3.1	48.32	6	47.93	48.35	-2.9	16,024	-0.02%
2022/03/21	0	0.00	1	46.90	46.40	-1	15,591	-0.01%
2022/03/18	5	45.60	8	46.63	46.60	-3	15,570	-0.02%
2022/03/17	1	44.70	5	44.71	44.80	-4	15,254	-0.03%
2022/03/16	0	0.00	3	44.00	43.50	-3	15,193	-0.02%
2022/03/15	8	43.84	3	43.57	43.35	5	15,253	0.03%
2022/03/14	2	44.78	6	45.00	45.00	-4	15,205	-0.03%
2022/03/11	32	43.64	0.3	43.65	43.50	31.8	15,309	0.21%
2022/03/10	6	44.40	3	44.23	44.10	3	15,528	0.02%
2022/03/09	4	43.19	6	43.16	43.40	-2	15,466	-0.01%
2022/03/08	2	43.70	1	43.45	43.35	1	15,382	0.01%
2022/03/07	11	44.16	20	44.53	44.60	-9	15,351	-0.06%
2022/03/04	29	46.68	26	46.60	46.50	3	15,270	0.02%
2022/03/03	25	46.97	9	46.81	46.70	16	15,290	0.10%
2022/03/02	1.1	47.89	1.1	47.44	47.80	-0.1	15,107	0.00%
2022/03/01	5.1	48.30	30	48.45	48.35	-24.9	15,086	-0.17%
2022/02/25	30	47.78	65	48.00	47.85	-35	14,877	-0.24%
2022/02/24	3	47.22	8	46.87	46.00	-5	14,762	-0.03%
2022/02/23	13	47.98	7	47.94	47.90	6	14,602	0.04%
2022/02/22	10	48.08	27	48.12	48.40	-17	15,422	-0.11%
2022/02/21	16	48.34	12	48.39	47.95	4	15,664	0.03%
2022/02/18	7	48.30	24	48.56	48.65	-17	15,319	-0.11%
2022/02/17	24	48.21	58	48.49	47.90	-34	14,747	-0.23%
2022/02/16	16	46.22	11	46.63	46.70	5	13,427	0.04%
2022/02/15	13	45.26	19	45.51	45.45	-6	12,791	-0.05%
2022/02/14	5	43.80	5	43.99	44.00	0	12,458	0.00%
2022/02/11	0	0.00	69	44.70	44.50	-69	12,431	-0.56%
2022/02/10	2	44.80	3	44.50	44.60	-1	12,459	-0.01%
2022/02/09	15	44.46	14	44.63	44.60	1	12,543	0.01%
2022/02/08	0	0.00	1	43.75	44.00	-1	12,701	-0.01%
2022/02/07	3	42.43	4	42.81	43.25	-1	12,787	-0.01%
2022/01/26	2	41.60	3	41.93	42.00	-1	12,923	-0.01%
2022/01/25	3	42.58	1	43.10	42.10	2	13,327	0.02%
2022/01/24	4	42.80	5	43.29	43.40	-1	13,863	-0.01%
2022/01/21	65	43.81	5	43.68	43.60	60	14,032	0.43%
2022/01/20	2	44.28	13	44.23	44.45	-11	14,260	-0.08%
2022/01/19	11	44.09	3	44.03	44.20	8	14,269	0.06%
2022/01/18	48	43.85	10	43.87	43.70	38	14,060	0.27%
2022/01/17	4	43.61	11	43.75	43.85	-7	13,939	-0.05%
2022/01/14	2	41.35	2	41.23	42.20	0	13,773	0.00%
2022/01/12	1	42.05	1	42.10	42.50	0	13,905	0.00%
2022/01/11	0	0.00	2	42.23	42.35	-2	13,926	-0.01%
2022/01/07	4	42.30	0	0.00	42.10	4	13,890	0.03%
2022/01/06	2	43.00	3	42.98	43.10	-1	13,746	-0.01%
2022/01/05	9	43.81	23	44.50	42.95	-14	13,642	-0.10%
2022/01/04	3	43.80	5	44.12	44.40	-2	13,201	-0.02%
2022/01/03	0	0.00	1	43.85	43.80	-1	13,172	-0.01%
2021/12/30	4	43.30	7	43.69	43.75	-3	13,168	-0.02%
2021/12/29	0	0.00	1	44.00	43.65	-1	13,182	-0.01%
2021/12/28	1	44.10	3	44.08	44.00	-2	13,113	-0.02%
2021/12/27	3	43.95	12	44.13	44.10	-9	13,067	-0.07%
2021/12/24	1	43.95	6	43.86	43.90	-5	13,070	-0.04%
2021/12/23	1	43.95	12	43.98	44.05	-11	12,935	-0.09%
2021/12/22	1	43.65	6	43.34	43.55	-5	12,839	-0.04%
2021/12/21	0	0.00	1	43.15	43.15	-1	12,789	-0.01%
2021/12/20	2	42.80	1	42.70	43.00	1	12,758	0.01%
2021/12/17	7	43.09	1	42.55	42.65	6	12,765	0.05%
2021/12/16	1	42.70	5	42.89	43.10	-4	12,755	-0.03%
2021/12/15	4	42.16	21	42.16	42.10	-17	12,635	-0.13%
2021/12/14	4	42.55	8	42.38	42.55	-4	12,576	-0.03%
2021/12/13	4	42.00	15	41.82	41.70	-11	12,424	-0.09%
2021/12/10	3	41.82	2	41.90	41.70	1	12,603	0.01%
2021/12/09	1	42.80	3	42.70	42.45	-2	12,557	-0.02%
2021/12/08	1.5	42.58	0	0.00	42.50	1.5	12,551	0.01%
2021/12/07	3	42.73	19	42.61	42.50	-16	12,431	-0.13%
2021/12/06	3	42.75	9	42.58	42.90	-6	12,114	-0.05%
2021/12/03	1.1	41.41	1	41.45	41.20	0.1	11,940	0.00%
2021/12/02	20.2	40.95	0	0.00	40.55	20.2	11,955	0.17%
2021/12/01	45	41.15	2	41.10	41.20	43	11,916	0.36%
2021/11/30	8	41.97	6	42.08	41.60	2	11,766	0.02%
2021/11/29	5	40.12	5	41.20	41.05	0	11,702	0.00%
2021/11/26	35	41.29	5	41.00	41.00	30	11,609	0.26%
2021/11/25	3	42.57	3	42.08	42.00	0	11,541	0.00%
2021/11/24	1	42.10	2	42.15	42.30	-1	11,748	-0.01%
2021/11/23	8.2	42.43	1	42.45	42.00	7.2	11,658	0.06%
2021/11/22	8	43.56	7	43.59	43.30	1	11,460	0.01%
2021/11/19	111	44.99	82	44.48	43.00	29	11,343	0.26%	大買/
2021/11/18	37	42.88	44.2	43.13	43.80	-7.2	10,405	-0.07%
2021/11/17	2	41.45	2	41.60	41.50	0	9,757	0.00%
2021/11/16	1	42.25	0	0.00	41.60	1	9,756	0.01%
2021/11/15	2	41.80	7	42.20	42.10	-5	9,725	-0.05%
2021/11/12	2	41.23	4	41.28	41.25	-2	9,675	-0.02%
2021/11/11	27	41.69	19	41.56	41.30	8	9,614	0.08%
2021/11/10	8	41.74	6	41.90	42.05	2	9,626	0.02%
2021/11/09	3	41.47	1	41.75	41.50	2	9,789	0.02%
2021/11/08	1	41.55	0	0.00	41.40	1	9,746	0.01%
2021/11/05	4	42.15	14	42.00	41.80	-10	9,736	-0.10%
2021/11/04	8	41.04	0	0.00	40.70	8	9,607	0.08%
2021/11/03	0.1	41.10	4	40.93	40.95	-3.9	9,615	-0.04%
2021/11/02	20	41.03	17	40.97	40.40	3	9,872	0.03%
2021/11/01	11.1	42.40	19	42.11	42.40	-7.9	9,574	-0.08%
2021/10/29	11	40.53	7	40.45	40.35	4	9,222	0.04%
2021/10/28	10	40.28	3	40.35	40.15	7	9,320	0.08%
2021/10/27	1	39.30	4	39.28	39.60	-3	9,083	-0.03%
2021/10/26	1	38.60	1	38.85	38.65	0	9,218	0.00%
2021/10/25	4	38.83	1	38.60	38.55	3	9,381	0.03%
2021/10/22	6	37.73	11	38.30	38.75	-5	9,785	-0.05%
2021/10/21	5	38.03	1	38.70	37.60	4	10,483	0.04%
2021/10/20	16	38.75	21	38.72	38.70	-5	10,465	-0.05%
2021/10/19	1	37.85	6	37.91	37.85	-5	10,656	-0.05%
2021/10/18	0	0.00	2	36.95	37.05	-2	10,778	-0.02%
2021/10/15	7	37.39	8	36.98	37.15	-1	11,089	-0.01%
2021/10/14	6	36.13	2	36.00	36.05	4	11,338	0.04%
2021/10/13	0	0.00	2	36.45	36.05	-2	11,732	-0.02%
2021/10/12	6	36.89	1	37.05	37.10	5	12,069	0.04%
2021/10/08	1	37.45	5	37.62	37.60	-4	13,040	-0.03%
2021/10/07	2	36.65	2	37.10	37.05	0	14,988	0.00%
2021/10/06	1	36.45	7	37.00	36.35	-6	17,470	-0.03%
2021/10/05	0	0.00	1	35.30	35.90	-1	17,701	-0.01%
2021/10/01	4	35.94	4	36.35	35.55	0	18,639	0.00%
2021/09/30	4	36.95	2	37.15	37.30	2	18,795	0.01%
2021/09/29	6	36.19	5	36.84	36.30	1	19,035	0.01%
2021/09/28	3	37.98	3	37.50	37.60	0	19,216	0.00%
2021/09/27	0	0.00	1	38.25	38.20	-1	19,269	-0.01%
2021/09/24	1	37.95	1	38.35	38.45	0	19,406	0.00%
2021/09/23	4	38.23	2	37.75	37.70	2	19,386	0.01%
2021/09/22	2	37.95	2	38.05	37.85	0	19,350	0.00%
2021/09/17	2	38.00	6.3	37.78	38.50	-4.3	19,355	-0.02%
2021/09/16	0	0.00	1	37.25	37.55	-1	19,464	-0.01%
2021/09/15	20	37.66	2	38.25	37.20	18	19,804	0.09%
2021/09/14	7	38.46	3.5	38.44	38.35	3.5	20,330	0.02%
2021/09/13	15	38.53	3	38.28	38.25	12	20,398	0.06%
2021/09/10	0	0.00	2	39.20	39.35	-2	20,461	-0.01%
2021/09/09	1	38.85	1	39.20	38.95	0	20,679	0.00%
2021/09/08	2	39.03	1	38.65	38.25	1	20,966	0.00%
2021/09/07	2	39.33	2	39.53	39.10	0	21,266	0.00%
2021/09/06	0.3	40.30	6	40.16	39.80	-5.7	21,286	-0.03%
2021/09/03	3	40.46	7	40.47	40.65	-4	21,312	-0.02%
2021/09/02	0	0.00	3	40.92	40.05	-3	21,443	-0.01%
2021/09/01	2	41.05	10	41.06	41.00	-8	21,357	-0.04%
2021/08/31	3	41.00	14	40.67	40.95	-11	21,313	-0.05%
2021/08/30	26	41.49	3	41.32	40.70	23	21,312	0.11%
2021/08/27	1	40.20	1	40.00	40.20	0	21,016	0.00%
2021/08/26	1	40.60	0	0.00	40.25	1	21,064	0.00%
2021/08/25	5.4	40.58	11	40.54	40.60	-5.6	21,121	-0.03%
2021/08/24	211.1	40.39	208	40.52	40.40	3.1	21,209	0.01%	大買/大賣/
2021/08/23	2	39.70	0	0.00	40.35	2	21,053	0.01%
2021/08/20	34	38.46	3	39.00	38.65	31	21,040	0.15%
2021/08/19	2	39.53	2	39.03	38.75	0	21,090	0.00%
2021/08/18	2	39.50	1	39.80	39.60	1	21,120	0.00%
2021/08/17	1	39.30	2	39.18	38.55	-1	21,189	0.00%
2021/08/16	2	38.40	1	38.85	38.95	1	21,197	0.00%
2021/08/13	4	39.03	1	40.30	38.65	3	21,055	0.01%
2021/08/12	7	40.76	2	40.73	40.65	5	20,844	0.02%
2021/08/11	2	40.90	3	41.05	40.75	-1	20,838	0.00%
2021/08/10	3	41.57	5	41.38	41.20	-2	20,749	-0.01%
2021/08/09	14	42.74	0	0.00	42.60	14	20,644	0.07%
2021/08/06	3.5	43.40	36	43.57	43.65	-32.5	20,597	-0.16%
2021/08/05	7.1	42.36	0	0.00	42.20	7.1	20,379	0.03%
2021/08/04	1	41.60	2	41.85	42.20	-1	20,574	0.00%
2021/08/03	18	41.99	0	0.00	42.20	18	20,494	0.09%
2021/08/02	7	42.79	1	42.70	42.70	6	20,214	0.03%
2021/07/30	17	43.56	21	43.21	42.80	-4	20,256	-0.02%
2021/07/29	4	44.39	1	44.30	44.50	3	20,281	0.01%
2021/07/28	15	44.16	13	44.00	44.75	2	20,369	0.01%
2021/07/27	12	46.15	63	46.16	46.10	-51	20,172	-0.25%
2021/07/23	2	44.75	3	44.77	44.30	-1	19,708	-0.01%
2021/07/22	25	44.62	14	44.61	44.60	11	19,745	0.06%
2021/07/21	17	44.44	4	44.70	43.70	13	19,601	0.07%
2021/07/20	3	44.92	26	44.99	44.50	-23	19,341	-0.12%
2021/07/19	9	46.33	4	45.89	45.80	5	19,070	0.03%
2021/07/16	10	46.31	6	46.29	46.55	4	18,811	0.02%
2021/07/15	19	46.63	19	46.90	46.30	0	18,528	0.00%
2021/07/14	39	46.61	27	46.82	45.75	12	17,675	0.07%
2021/07/13	33	46.40	66	46.15	45.95	-33	15,747	-0.21%
2021/07/12	12	43.40	13	43.25	43.10	-1	13,343	-0.01%
2021/07/09	4	42.79	24	42.77	42.80	-20	13,083	-0.15%
2021/07/08	1	41.15	26	42.53	43.00	-25	12,931	-0.19%
2021/07/07	4	42.40	6	42.48	42.30	-2	12,486	-0.02%
2021/07/06	8	42.38	11	42.31	42.65	-3	12,380	-0.02%
2021/07/05	3	43.50	18	43.46	43.30	-15	12,494	-0.12%
2021/07/02	1	42.85	22	42.78	42.70	-21	12,707	-0.17%
2021/07/01	4	42.34	3	42.62	42.10	1	12,888	0.01%
2021/06/30	2	42.15	60	42.20	42.00	-58	12,782	-0.45%
2021/06/29	6	41.92	6	42.17	41.80	0	12,819	0.00%
2021/06/28	9	41.87	1	42.20	42.15	8	12,915	0.06%
2021/06/25	10	42.30	26	42.22	42.00	-16	12,959	-0.12%
2021/06/24	32	42.38	12	42.27	42.25	20	12,962	0.15%
2021/06/23	24	42.79	27	42.27	43.40	-3	12,804	-0.02%
2021/06/22	7	40.20	2	40.58	40.20	5	12,204	0.04%
2021/06/21	4	39.56	1	39.60	39.40	3	12,196	0.02%
2021/06/18	8	41.02	2	41.15	40.55	6	12,106	0.05%
2021/06/17	2	41.15	6	41.39	41.00	-4	11,999	-0.03%
2021/06/16	18	40.95	81	40.34	41.05	-63	11,813	-0.53%
2021/06/15	1	39.05	2	39.50	39.20	-1	11,597	-0.01%
2021/06/11	5	39.12	2	38.80	38.80	3	11,685	0.03%
2021/06/09	1	38.45	0	0.00	38.30	1	11,816	0.01%
2021/06/08	1	38.35	0	0.00	38.40	1	12,095	0.01%
2021/06/07	8	38.31	0	0.00	38.10	8	12,237	0.07%
2021/06/04	1	38.65	0	0.00	38.80	1	12,263	0.01%
2021/06/03	4	38.65	0	0.00	38.90	4	12,386	0.03%
2021/06/02	11	38.92	20	39.10	38.75	-9	12,440	-0.07%
2021/06/01	1	39.80	12	39.65	39.45	-11	12,471	-0.09%
2021/05/31	5	38.13	3	38.12	38.40	2	12,385	0.02%
2021/05/28	6	37.91	3	38.08	38.30	3	12,391	0.02%
2021/05/27	3	37.33	0	0.00	37.50	3	12,357	0.02%
2021/05/26	1	37.20	0	0.00	37.20	1	12,288	0.01%
2021/05/25	2	36.75	3	36.58	36.70	-1	12,263	-0.01%
2021/05/24	0	0.00	2	35.15	35.40	-2	12,192	-0.02%
2021/05/21	11	35.15	0	0.00	35.00	11	12,207	0.09%
2021/05/20	10	35.01	4	35.31	35.45	6	12,346	0.05%
2021/05/19	0	0.00	2	35.30	35.20	-2	12,407	-0.02%
2021/05/18	0	0.00	2	34.65	35.60	-2	12,440	-0.02%
2021/05/17	12	33.25	14	32.59	33.25	-2	12,492	-0.02%
2021/05/14	5	34.84	11	35.41	34.70	-6	12,504	-0.05%
2021/05/13	2	33.25	41	32.94	34.70	-39	12,415	-0.31%
2021/05/12	3	34.73	11	36.20	33.60	-8	12,209	-0.07%
2021/05/11	23	37.03	2	36.73	36.40	21	11,932	0.18%
2021/05/10	2	38.88	2	39.15	38.85	0	11,839	0.00%
2021/05/07	5	38.90	5	38.93	39.65	0	11,902	0.00%
2021/05/06	13	37.68	2	37.70	37.60	11	11,827	0.09%
2021/05/05	6	39.14	0	0.00	38.70	6	11,586	0.05%
2021/05/04	9	40.33	3	41.27	40.00	6	11,588	0.05%
2021/05/03	11	42.26	3	42.10	41.80	8	11,775	0.07%
2021/04/29	35	43.61	24	43.50	43.35	11	11,697	0.09%
2021/04/28	12	43.45	7.2	43.24	43.75	4.8	11,604	0.04%
2021/04/27	1	42.80	3	42.73	42.50	-2	11,475	-0.02%
2021/04/26	25.1	42.49	13	42.42	42.45	12.1	11,519	0.10%
2021/04/23	1.1	42.31	3	42.43	42.40	-1.9	11,637	-0.02%
2021/04/22	17	42.15	0	0.00	42.00	17	12,120	0.14%
2021/04/21	64	42.95	13	42.76	42.75	51	12,731	0.40%
2021/04/20	9	43.09	8.1	43.34	43.20	0.9	12,849	0.01%
2021/04/19	16	42.79	13.3	42.77	42.75	2.7	12,869	0.02%
2021/04/16	5	42.54	2	42.45	42.50	3	12,819	0.02%
2021/04/15	2	42.40	1	42.50	42.50	1	12,960	0.01%
2021/04/14	5	41.93	0	0.00	42.10	5	13,048	0.04%
2021/04/13	6.1	43.00	8	43.08	42.75	-1.9	13,219	-0.01%
2021/04/12	4.1	43.35	2	43.40	43.30	2.1	13,260	0.02%
2021/04/09	6	44.22	2	44.40	43.80	4	13,368	0.03%
2021/04/08	32	44.71	10.4	44.90	45.25	21.6	13,092	0.16%
2021/04/07	14	44.09	17.2	43.98	44.50	-3.2	12,668	-0.03%
2021/04/06	2	42.90	22	42.94	42.90	-20	12,494	-0.16%
2021/04/01	3.1	42.82	7	42.84	42.70	-4	12,548	-0.03%
2021/03/31	8	42.92	1	43.20	42.90	7	12,519	0.06%
2021/03/30	3	43.25	7	43.30	43.15	-4	12,456	-0.03%
2021/03/29	6	43.75	5	43.71	43.50	1	12,466	0.01%
2021/03/26	5	43.60	5	43.61	43.55	0	12,456	0.00%
2021/03/25	1	42.90	3	43.07	42.90	-2	12,374	-0.02%
2021/03/24	1	42.90	0	0.00	42.80	1	12,387	0.01%
2021/03/23	3	42.90	0	43.80	42.85	3	12,546	0.02%
2021/03/22	1	42.90	7	43.00	42.95	-6	12,656	-0.05%
2021/03/19	121	42.55	1.1	42.96	43.00	119.9	12,852	0.93%	大買/鉅額交易
2021/03/18	5	42.57	10.2	42.94	43.15	-5.2	12,934	-0.04%
2021/03/17	25	42.33	11	42.69	42.25	14	13,209	0.11%
2021/03/16	9	42.66	2	42.65	42.60	7	13,565	0.05%
2021/03/15	2	42.75	2.1	42.85	42.75	-0.1	13,882	0.00%
2021/03/12	18	43.09	3.1	43.23	42.75	14.9	14,095	0.11%
2021/03/11	7.3	42.24	0	0.00	42.30	7.3	14,223	0.05%
2021/03/10	22.3	42.15	0	0.00	42.15	22.3	14,546	0.15%
2021/03/09	5	42.04	0	0.00	42.25	5	14,756	0.03%
2021/03/08	10.3	42.82	3	42.72	42.40	7.3	14,970	0.05%
2021/03/05	3.2	43.02	1	43.00	42.90	2.2	15,179	0.01%
2021/03/04	1.2	44.02	8	43.69	43.50	-6.8	15,588	-0.04%
2021/03/03	7	43.93	2	44.05	43.90	5	16,233	0.03%
2021/03/02	1	44.30	4	43.98	43.60	-3	16,666	-0.02%
2021/02/26	2	43.90	0	0.00	44.10	2	16,977	0.01%
2021/02/25	2	44.23	1	44.15	44.30	1	17,426	0.01%
2021/02/24	12	44.77	7	44.51	44.05	5	17,573	0.03%
2021/02/23	1	44.75	0	0.00	44.75	1	17,586	0.01%
2021/02/22	5	44.90	12	45.12	45.00	-7	17,692	-0.04%
2021/02/19	4	44.03	2	44.15	44.35	2	17,644	0.01%
2021/02/18	2	44.00	5	44.06	43.95	-3	17,771	-0.02%
2021/02/17	12	43.75	1	43.90	43.85	11	17,898	0.06%
2021/02/05	4	43.38	2	43.15	43.40	2	17,998	0.01%
2021/02/03	2.5	42.08	0	0.00	41.95	2.5	18,648	0.01%
2021/02/02	1	42.10	5	42.10	42.00	-4	18,874	-0.02%
2021/02/01	0	0.00	1	41.65	41.90	-1	19,014	-0.01%
2021/01/29	4	42.76	1	42.70	42.45	3	19,199	0.02%
2021/01/28	2	43.48	0	0.00	43.15	2	19,193	0.01%
2021/01/27	4	43.76	4	43.74	43.80	0	19,271	0.00%
2021/01/26	53	44.27	3	44.70	43.75	50	19,254	0.26%
2021/01/25	11	45.26	14	45.28	44.95	-3	19,103	-0.02%
2021/01/22	5	43.95	6	43.38	44.15	-1	18,774	-0.01%
2021/01/21	4	42.83	3	43.05	42.70	1	18,754	0.01%
2021/01/20	10.3	43.06	5	42.95	42.65	5.3	18,800	0.03%
2021/01/19	9.2	44.06	13	44.03	43.75	-3.8	18,607	-0.02%
2021/01/18	3	43.75	9	44.17	44.15	-6	18,593	-0.03%
2021/01/15	29	45.64	16	45.14	44.80	13	18,601	0.07%
2021/01/14	70	46.25	29.3	46.58	46.70	40.7	18,293	0.22%
2021/01/13	0	0.00	6.1	44.96	44.90	-6.1	17,949	-0.03%
2021/01/12	16.2	44.90	36	45.13	43.85	-19.8	18,092	-0.11%
2021/01/11	22.1	44.95	1	44.80	44.90	21.1	18,612	0.11%
2021/01/08	15	44.87	11	44.58	44.75	4	18,733	0.02%
2021/01/07	14.1	44.39	13	44.51	44.40	1.1	18,611	0.01%
2021/01/06	21	44.80	10	44.56	44.50	11	18,624	0.06%
2021/01/05	16	45.01	9	44.60	44.95	7	18,417	0.04%
2021/01/04	9	44.43	9	44.28	44.60	0	18,456	0.00%
2020/12/31	2	43.60	2	43.75	43.50	0	18,705	0.00%
2020/12/30	2	43.40	0	0.00	43.50	2	18,822	0.01%
2020/12/29	2	43.10	0	0.00	43.15	2	19,498	0.01%
2020/12/28	5	44.10	8	43.74	43.70	-3	19,815	-0.02%
2020/12/25	5	43.88	0	0.00	43.75	5	19,983	0.03%
2020/12/24	2	43.80	2	43.85	43.75	0	20,069	0.00%
2020/12/23	2	43.28	0	0.00	43.20	2	20,155	0.01%
2020/12/22	25	43.64	0	0.00	43.15	25	20,428	0.12%
2020/12/21	4	43.60	2	44.10	43.90	2	20,608	0.01%
2020/12/18	4	44.34	0	0.00	44.15	4	20,573	0.02%
2020/12/17	6	44.44	4	44.51	44.50	2	20,678	0.01%
2020/12/16	4	44.04	5	44.23	44.40	-1	20,705	0.00%
2020/12/15	20	43.44	1	43.30	43.35	19	20,614	0.09%
2020/12/14	4	44.35	0	0.00	44.15	4	20,435	0.02%
2020/12/11	9	44.72	0	0.00	44.35	9	20,484	0.04%
2020/12/10	13	46.09	7	45.58	45.50	6	20,316	0.03%
2020/12/09	6	47.84	6	47.48	47.20	0	20,238	0.00%
2020/12/08	11	47.20	13	47.78	47.85	-2	20,205	-0.01%
2020/12/07	4	47.64	17	47.84	47.35	-13	20,647	-0.06%
2020/12/04	13	47.10	1	47.20	47.20	12	20,442	0.06%
2020/12/03	8	47.63	8	47.69	47.60	0	20,121	0.00%
2020/12/02	18	47.66	1	47.55	47.45	17	20,090	0.08%
2020/12/01	24	48.10	10	47.83	48.20	14	19,979	0.07%
2020/11/30	13	49.00	14	48.76	48.05	-1	19,938	-0.01%
2020/11/27	10	47.84	30	47.95	48.40	-20	19,702	-0.10%
2020/11/26	8	47.21	8	46.85	47.45	0	19,443	0.00%
2020/11/25	9	46.50	5	45.79	45.75	4	19,207	0.02%
2020/11/24	30	47.38	23	47.33	46.85	7	19,061	0.04%
2020/11/23	21	47.05	10	47.19	46.75	11	18,805	0.06%
2020/11/20	2	46.35	8	46.26	46.25	-6	18,968	-0.03%
2020/11/19	21	46.78	17	46.85	46.50	4	19,129	0.02%
2020/11/18	10	46.62	4	46.36	46.35	6	19,335	0.03%
2020/11/17	7	47.19	5	47.32	46.65	2	19,912	0.01%
2020/11/16	13	46.76	4	46.96	46.80	9	20,442	0.04%
2020/11/13	7	46.59	4	46.43	46.70	3	20,731	0.01%
2020/11/12	15	47.12	82	47.15	46.90	-67	20,835	-0.32%
2020/11/11	1	45.55	3	45.87	45.85	-2	20,461	-0.01%
2020/11/10	1	44.75	1	44.70	44.90	0	20,732	0.00%
2020/11/09	9	45.48	0	0.00	45.25	9	21,800	0.04%
2020/11/06	7	45.74	8	45.78	45.30	-1	22,576	0.00%
2020/11/05	1	44.50	4	44.35	44.70	-3	23,229	-0.01%
2020/11/04	3	43.68	2	43.80	43.80	1	24,048	0.00%
2020/11/02	1	43.20	0	0.00	43.25	1	25,601	0.00%
2020/10/30	8	43.87	1	43.55	43.55	7	27,081	0.03%
2020/10/29	6	44.35	14	43.89	44.55	-8	27,382	-0.03%
2020/10/28	2	44.60	13	44.72	44.55	-11	27,423	-0.04%
2020/10/27	5	45.85	5	46.05	45.60	0	27,518	0.00%
2020/10/26	1	46.05	2	46.23	45.70	-1	27,982	0.00%
2020/10/23	15	47.08	9	46.55	46.45	6	28,080	0.02%
2020/10/22	8	46.71	12	46.62	47.00	-4	28,204	-0.01%
2020/10/21	14	46.99	4	47.19	46.35	10	28,313	0.04%
2020/10/20	11	46.26	5	46.13	46.25	6	28,481	0.02%
2020/10/19	17	46.32	44	46.22	46.80	-27	28,705	-0.09%
2020/10/16	5	45.10	25	44.08	43.60	-20	28,456	-0.07%
2020/10/15	2	45.35	3	45.40	45.10	-1	29,164	0.00%
2020/10/14	10	45.55	6	45.25	45.05	4	29,634	0.01%
2020/10/13	8	44.80	5	45.27	45.70	3	29,856	0.01%
2020/10/12	30	45.83	1	45.75	45.30	29	30,054	0.10%
2020/10/08	11	45.82	8	46.04	46.30	3	30,053	0.01%
2020/10/07	12	44.75	1	44.95	44.90	11	29,831	0.04%
2020/10/06	2	44.13	6	44.20	45.00	-4	29,996	-0.01%
2020/10/05	15	42.48	7	42.68	42.90	8	29,823	0.03%
2020/09/30	10	40.73	18	40.74	40.75	-8	29,671	-0.03%
2020/09/29	5	42.30	5	41.75	41.55	0	29,783	0.00%
2020/09/28	1	41.60	1	41.95	41.85	0	30,098	0.00%
2020/09/25	4	41.98	1	41.75	41.15	3	30,399	0.01%
2020/09/24	62	44.00	5	43.13	43.05	57	30,492	0.19%
2020/09/23	3	45.82	1	46.15	45.00	2	30,640	0.01%
2020/09/22	4	46.04	1	45.70	45.70	3	30,888	0.01%
2020/09/21	1	46.90	10	46.75	47.25	-9	31,357	-0.03%
2020/09/18	1	47.00	5	47.03	46.95	-4	31,337	-0.01%
2020/09/17	7	47.08	5	47.10	47.00	2	31,523	0.01%
2020/09/16	25	47.79	25	47.72	47.05	0	31,661	0.00%
2020/09/15	1	47.60	24	47.58	47.50	-23	31,599	-0.07%
2020/09/14	19	47.68	12	47.86	46.60	7	31,791	0.02%
2020/09/11	22	46.89	21	47.05	47.30	1	32,083	0.00%
2020/09/10	19	46.94	52	47.14	46.25	-33	32,395	-0.10%
2020/09/09	11	44.57	25	44.45	45.15	-14	31,771	-0.04%
2020/09/08	2	44.30	21	44.45	44.05	-19	31,868	-0.06%
2020/09/07	23	45.44	11	45.25	44.40	12	32,136	0.04%
2020/09/04	11	43.66	10	44.15	44.80	1	32,370	0.00%
2020/09/03	94	44.59	1	45.00	44.40	93	32,591	0.29%
2020/09/02	11	44.99	5	44.95	45.00	6	32,629	0.02%
2020/09/01	52	45.15	21	45.19	45.40	31	32,858	0.09%
2020/08/31	7	43.97	0	0.00	43.65	7	32,742	0.02%
2020/08/28	7	43.81	6	43.91	44.30	1	33,059	0.00%
2020/08/27	4	44.28	5	44.35	43.80	-1	33,321	0.00%
2020/08/26	7	44.31	4	44.19	44.35	3	33,705	0.01%
2020/08/25	9	45.31	14	45.01	45.05	-5	33,837	-0.01%
2020/08/24	6	45.11	9	44.98	45.45	-3	33,911	-0.01%
2020/08/21	25	45.18	11	45.48	45.15	14	34,534	0.04%
2020/08/20	14	45.15	29	45.08	44.05	-15	34,238	-0.04%
2020/08/19	8	48.49	50	48.50	47.70	-42	33,907	-0.12%
2020/08/18	48	49.59	8	49.28	49.15	40	33,793	0.12%
2020/08/17	7	50.51	11	50.24	50.20	-4	33,918	-0.01%
2020/08/14	9	49.52	35	49.80	50.50	-26	34,313	-0.08%
2020/08/13	65	51.17	69	50.35	49.25	-4	34,217	-0.01%
2020/08/12	40	53.14	29	53.41	53.10	11	33,525	0.03%
2020/08/11	12	52.24	25	52.55	52.50	-13	33,359	-0.04%
2020/08/10	32	52.36	71	52.30	51.00	-39	33,122	-0.12%
2020/08/07	85	53.46	27	53.78	52.80	58	32,895	0.18%
2020/08/06	64	53.19	72	53.00	53.40	-8	32,555	-0.02%
2020/08/05	44	52.09	37	52.41	52.50	7	32,338	0.02%
2020/08/04	26	49.42	25	49.35	49.55	1	31,486	0.00%
2020/08/03	0	0.00	9	48.81	48.50	-9	31,569	-0.03%
2020/07/31	10	48.44	0	0.00	48.50	10	32,031	0.03%
2020/07/30	10	48.95	15	48.96	49.25	-5	32,010	-0.02%
2020/07/29	2	46.80	12	47.16	47.25	-10	31,895	-0.03%
2020/07/28	18	46.79	7	48.74	46.90	11	32,192	0.03%
2020/07/27	8	47.82	2	47.65	47.55	6	32,879	0.02%
2020/07/24	36	49.26	44	49.55	48.40	-8	33,427	-0.02%
2020/07/23	29	50.32	23	50.32	50.30	6	33,217	0.02%
2020/07/22	3	49.43	11	49.59	49.45	-8	33,065	-0.02%
2020/07/21	15	49.26	34	49.63	49.00	-19	33,126	-0.06%
2020/07/20	23	47.21	56	46.68	48.40	-33	32,756	-0.10%
2020/07/17	15	46.10	6	46.03	45.85	9	32,592	0.03%
2020/07/16	25	45.89	9	45.78	45.45	16	33,170	0.05%
2020/07/15	6	45.39	53	44.87	44.55	-47	33,437	-0.14%
2020/07/14	71	45.78	6	45.83	45.50	65	33,917	0.19%
2020/07/13	2	44.73	2	45.25	45.40	0	33,967	0.00%
2020/07/10	20	46.32	3	46.48	45.15	17	34,161	0.05%
2020/07/09	16	48.91	7	49.03	49.00	9	34,187	0.03%
2020/07/08	27	49.87	31	49.84	49.80	-4	34,151	-0.01%
2020/07/07	6	49.77	9	49.42	49.35	-3	34,128	-0.01%
2020/07/06	19	49.46	10	49.96	50.00	9	34,344	0.03%
2020/07/03	2	48.48	20	48.67	48.50	-18	34,444	-0.05%
2020/07/02	4	47.61	20	47.87	48.00	-16	34,802	-0.05%
2020/07/01	9	47.42	10	47.39	47.20	-1	34,772	0.00%
2020/06/30	17	48.13	80	47.95	47.70	-63	34,841	-0.18%
2020/06/29	48	47.05	7	46.94	46.70	41	34,695	0.12%
2020/06/24	41	46.26	52	46.83	47.10	-11	34,962	-0.03%
2020/06/23	1	46.00	1	46.50	46.00	0	35,446	0.00%
2020/06/22	7	47.10	15	47.01	46.60	-8	36,010	-0.02%
2020/06/19	87	47.43	4	47.61	47.45	83	36,293	0.23%
2020/06/18	24	47.11	33	47.09	47.85	-9	36,159	-0.02%
2020/06/17	30	46.13	34	46.24	46.05	-4	35,660	-0.01%
2020/06/16	0	0.00	1	44.70	44.80	-1	35,667	0.00%
2020/06/15	7	44.37	0	0.00	43.70	7	35,849	0.02%
2020/06/12	4	43.16	14	44.07	45.00	-10	36,083	-0.03%
2020/06/11	24	45.14	17.1	44.63	44.50	6.9	36,124	0.02%
2020/06/10	9	46.32	21	45.88	46.00	-12	36,030	-0.03%
2020/06/09	7	45.26	15	45.37	45.60	-8	36,039	-0.02%
2020/06/08	33.1	45.08	22	45.02	45.25	11.1	36,199	0.03%
2020/06/05	20	44.77	14	44.46	44.25	6	36,074	0.02%
2020/06/04	30	44.99	36	44.85	44.60	-6	36,091	-0.02%
2020/06/03	19	44.03	15	43.97	44.05	4	35,916	0.01%
2020/06/02	9	43.32	37	43.44	43.20	-28	35,702	-0.08%
2020/06/01	19	43.07	22	42.99	43.20	-3	35,377	-0.01%
2020/05/29	28	41.98	11	41.95	42.00	17	35,022	0.05%
2020/05/28	10	42.28	60	42.51	42.10	-50	34,916	-0.14%
2020/05/27	24	40.72	94	40.90	40.95	-70	34,122	-0.21%
2020/05/26	35	40.50	30	40.89	40.15	5	34,051	0.01%
2020/05/25	19	39.12	5	39.82	40.15	14	33,907	0.04%
2020/05/22	27	39.99	10	40.09	39.60	17	33,612	0.05%
2020/05/21	14	39.88	19	40.59	41.30	-5	33,201	-0.02%
2020/05/20	11	38.99	12	39.34	39.15	-1	32,618	0.00%
2020/05/19	38	39.28	25	39.64	39.30	13	32,530	0.04%
2020/05/18	33	39.28	28	39.41	38.85	5	31,990	0.02%
2020/05/15	39	42.15	41	41.93	42.00	-2	31,299	-0.01%
2020/05/14	76	42.65	51	42.14	41.95	25	30,723	0.08%
2020/05/13	11	43.80	4	43.84	44.10	7	30,202	0.02%
2020/05/12	22	43.57	36	44.12	44.25	-14	30,079	-0.05%
2020/05/11	18	43.34	18	43.14	43.00	0	29,914	0.00%
2020/05/08	5	41.77	20	41.79	41.55	-15	29,380	-0.05%
2020/05/07	5	40.60	43	40.70	41.00	-38	29,258	-0.13%
2020/05/06	18	39.40	28	39.56	39.25	-10	28,739	-0.03%
2020/05/05	15	39.36	6	39.58	39.10	9	28,655	0.03%
2020/05/04	48	39.36	14	39.60	39.50	34	28,432	0.12%
2020/04/30	34	39.39	73	39.31	39.95	-39	28,255	-0.14%
2020/04/29	47	37.20	39	37.34	37.55	8	27,612	0.03%
2020/04/28	33	36.47	3	36.73	36.45	30	27,050	0.11%
2020/04/27	8	35.89	34	36.48	36.65	-26	26,985	-0.10%
2020/04/24	7	35.47	12	35.53	35.45	-5	26,688	-0.02%
2020/04/23	13	35.52	5	35.71	35.35	8	26,299	0.03%
2020/04/22	18	35.51	5	35.56	35.70	13	25,993	0.05%
2020/04/21	75	36.63	42	36.17	35.70	33	25,836	0.13%
2020/04/20	19	36.45	26	36.49	36.75	-7	25,133	-0.03%
2020/04/17	28	35.67	45	35.90	35.40	-17	24,815	-0.07%
2020/04/16	5	34.89	9	34.80	34.70	-4	24,354	-0.02%
2020/04/15	36	34.95	5	35.39	34.50	31	24,732	0.13%
2020/04/14	15	34.64	31	34.88	34.90	-16	24,488	-0.07%
2020/04/13	6	33.84	9	33.84	33.60	-3	24,494	-0.01%
2020/04/10	12	34.05	14	34.13	34.20	-2	24,821	-0.01%
2020/04/09	34	34.74	14	34.97	34.00	20	25,514	0.08%
2020/04/08	16	35.26	10	35.30	35.20	6	25,418	0.02%
2020/04/07	30	34.68	32	34.51	34.70	-2	24,919	-0.01%
2020/04/06	7	32.26	23	32.31	32.65	-16	24,255	-0.07%
2020/04/01	0	31.75	26	31.49	31.75	-26	23,929	-0.11%
2020/03/31	27	31.55	30	31.46	31.25	-3	23,832	-0.01%
2020/03/30	30	30.86	15	30.61	31.10	15	23,473	0.06%
2020/03/27	68	32.02	73	31.42	30.80	-5	23,145	-0.02%
2020/03/26	14	29.72	91	30.40	31.30	-77	22,533	-0.34%
2020/03/25	22	28.93	17	29.06	29.40	5	21,867	0.02%
2020/03/24	6	26.77	2	26.63	26.75	4	21,608	0.02%
2020/03/23	4	24.63	0	0.00	24.50	4	21,739	0.02%
2020/03/20	67	25.56	22	25.60	25.85	45	21,736	0.21%
2020/03/19	57	23.60	2	23.73	23.50	55	21,555	0.26%
2020/03/18	14	27.80	17	27.67	26.10	-3	21,752	-0.01%
2020/03/17	17	28.68	21	28.89	27.70	-4	21,544	-0.02%
2020/03/16	56	31.37	39	30.62	29.70	17	21,262	0.08%
2020/03/13	15	31.42	27	31.52	32.05	-12	21,042	-0.06%
2020/03/12	38	35.86	22	35.75	34.75	16	20,873	0.08%
2020/03/11	35	39.44	35	39.53	38.50	0	20,670	0.00%
2020/03/10	17	37.97	11	38.80	38.75	6	20,469	0.03%
2020/03/09	38	40.23	7	40.94	38.90	31	20,550	0.15%
2020/03/06	16	41.11	26	40.91	41.15	-10	20,496	-0.05%
2020/03/05	10	40.72	7	40.89	40.60	3	20,648	0.01%
2020/03/04	2	39.18	1	39.20	39.40	1	20,493	0.00%
2020/03/03	20	39.97	9	40.71	39.70	11	20,513	0.05%
2020/02/27	17	39.25	10	39.34	39.00	7	20,539	0.03%
2020/02/26	12	41.88	1	42.95	41.35	11	20,352	0.05%
2020/02/25	2	43.03	2	43.28	43.45	0	20,386	0.00%
2020/02/24	0	0.00	19	43.31	43.65	-19	20,577	-0.09%
2020/02/21	20	43.78	9	43.77	43.75	11	20,871	0.05%
2020/02/20	7	43.94	5	43.99	44.05	2	21,172	0.01%
2020/02/19	12	43.14	2	42.85	42.85	10	21,259	0.05%
2020/02/18	2	43.43	3	43.30	43.10	-1	21,748	0.00%
2020/02/17	2	43.33	2	42.95	43.25	0	22,448	0.00%
2020/02/14	5	43.27	3	43.40	43.10	2	23,240	0.01%
2020/02/13	22	43.97	2	44.30	43.20	20	24,558	0.08%
2020/02/12	45	43.39	29	44.30	44.60	16	25,914	0.06%
2020/02/11	2	41.75	25	41.55	41.85	-23	25,711	-0.09%
2020/02/10	12	39.25	30	39.51	39.75	-18	25,801	-0.07%
2020/02/07	3	41.13	2	41.35	41.05	1	25,899	0.00%
2020/02/06	15	41.92	6	42.11	42.25	9	26,299	0.03%
2020/02/05	6	40.89	1	41.20	41.20	5	26,896	0.02%
2020/02/04	3	41.23	3	42.20	41.30	0	27,189	0.00%
2020/02/03	2	38.28	2	39.25	40.00	0	27,672	0.00%
2020/01/31	18	41.53	5	41.38	40.90	13	28,052	0.05%
2020/01/30	7	42.48	10	42.18	41.85	-3	28,072	-0.01%
2020/01/20	1	46.50	0	0.00	46.45	1	28,233	0.00%
2020/01/17	0	0.00	2	45.80	45.45	-2	28,649	-0.01%
2020/01/16	2	45.68	2	45.55	45.55	0	28,846	0.00%
2020/01/15	3	46.87	5	46.91	46.30	-2	28,983	-0.01%
2020/01/14	7	46.23	10	46.53	46.80	-3	29,176	-0.01%
2020/01/13	3	46.33	4	46.48	46.35	-1	29,078	0.00%
2020/01/10	6	45.48	9	45.56	45.65	-3	29,337	-0.01%
2020/01/09	20	45.18	15	45.25	45.20	5	29,326	0.02%
2020/01/08	9	42.22	8	43.28	43.40	1	29,063	0.00%
2020/01/07	2	42.98	26	43.08	43.20	-24	29,218	-0.08%
2020/01/06	21	41.95	16	42.18	41.65	5	29,767	0.02%
2020/01/03	88	44.93	70	44.46	43.85	18	29,727	0.06%
2020/01/02	10	47.16	12	46.52	47.00	-2	29,685	-0.01%
2019/12/27	7	45.10	7	45.39	45.40	0	30,544	0.00%
2019/12/26	10	45.23	0	0.00	45.15	10	31,259	0.03%
2019/12/25	0	0.00	2	46.83	46.40	-2	31,405	-0.01%
2019/12/24	11	46.58	8	46.33	46.25	3	31,752	0.01%
2019/12/23	1	46.25	2	46.25	45.90	-1	31,981	0.00%
2019/12/20	0	0.00	3	46.73	46.80	-3	32,123	-0.01%
2019/12/19	3	46.00	1	46.50	45.90	2	32,661	0.01%
2019/12/18	30	46.32	4	46.61	46.00	26	33,134	0.08%
2019/12/17	17	47.57	1	47.90	47.90	16	33,154	0.05%
2019/12/16	6	46.56	13	46.70	47.90	-7	33,259	-0.02%
2019/12/13	12	47.22	1	46.00	45.80	11	33,304	0.03%
2019/12/12	4	48.05	11	48.69	48.75	-7	33,254	-0.02%
2019/12/11	2	47.93	1	47.80	47.70	1	33,557	0.00%
2019/12/09	16	48.24	12	48.40	47.75	4	34,326	0.01%
2019/12/06	7	47.97	9	47.84	47.45	-2	34,645	-0.01%
2019/12/05	0	0.00	6	48.16	47.95	-6	35,780	-0.02%
2019/12/04	16	47.48	11	47.19	46.90	5	37,666	0.01%
2019/12/03	7	48.87	3	48.52	48.45	4	39,329	0.01%
2019/12/02	8	47.81	12	47.68	49.90	-4	39,620	-0.01%
2019/11/29	6	48.83	3	48.92	48.95	3	39,645	0.01%
2019/11/28	1	49.40	2	49.53	49.40	-1	39,863	0.00%
2019/11/27	2	50.65	0	0.00	50.00	2	41,176	0.00%
2019/11/26	4	50.63	4	50.68	50.50	0	41,983	0.00%
2019/11/25	2	50.20	11	50.04	49.60	-9	42,057	-0.02%
2019/11/22	1	50.20	2	49.48	49.50	-1	42,338	0.00%
2019/11/21	14	49.90	5	49.80	49.50	9	42,736	0.02%
2019/11/20	14	49.94	6	50.18	50.60	8	43,309	0.02%
2019/11/19	5	50.56	3	51.40	50.60	2	45,154	0.00%
2019/11/18	18	51.94	7	51.99	51.20	11	45,711	0.02%
2019/11/15	16	52.03	12	51.72	51.00	4	45,973	0.01%
2019/11/14	12	51.68	13.2	51.40	52.20	-1.2	46,146	0.00%
2019/11/13	5	49.76	5	50.28	50.90	0	46,986	0.00%
2019/11/12	19	48.63	60	49.47	50.10	-41	47,221	-0.09%
2019/11/11	19	47.16	138	46.60	47.05	-119	46,232	-0.26%	大賣/鉅額交易
2019/11/08	25	44.49	23	44.36	44.70	2	44,678	0.00%
2019/11/07	19	43.02	2	43.20	43.30	17	44,375	0.04%
2019/11/06	23	43.98	11	44.20	43.90	12	44,263	0.03%
2019/11/05	5	45.15	6	45.04	45.45	-1	43,928	0.00%
2019/11/04	5	44.00	10	44.66	45.00	-5	43,667	-0.01%
2019/11/01	72	42.80	7	43.03	43.00	65	43,027	0.15%
2019/10/31	28	41.96	46	42.38	42.75	-18	42,830	-0.04%
2019/10/30	74	41.25	56	40.78	41.80	18	42,219	0.04%
2019/10/29	34	41.28	23	41.17	40.75	11	41,778	0.03%
2019/10/28	6	40.82	25	41.52	41.80	-19	41,663	-0.05%
2019/10/25	34	40.19	36	40.48	40.75	-2	41,324	0.00%
2019/10/24	28	41.38	12	41.18	41.50	16	41,037	0.04%
2019/10/23	2	41.58	10	41.55	41.85	-8	41,300	-0.02%
2019/10/22	15	41.76	14	42.09	40.95	1	42,375	0.00%
2019/10/21	12	41.18	8	41.24	41.30	4	43,052	0.01%
2019/10/18	6	41.50	7	41.51	41.30	-1	43,326	0.00%
2019/10/17	4	40.83	1	40.70	40.85	3	43,947	0.01%
2019/10/16	8	41.11	11	40.89	41.30	-3	44,070	-0.01%
2019/10/15	5	41.25	7	41.04	40.75	-2	43,931	0.00%
2019/10/14	12	40.83	31	40.93	41.20	-19	44,038	-0.04%
2019/10/09	29	38.84	33	39.03	38.60	-4	43,419	-0.01%
2019/10/08	7	38.66	23	38.57	38.95	-16	43,382	-0.04%
2019/10/07	10	38.43	127	38.49	38.15	-117	42,489	-0.28%	大賣/鉅額交易
2019/10/04	27	37.71	13	37.66	37.90	14	41,966	0.03%
2019/10/03	18	37.10	6.3	37.38	37.70	11.8	41,536	0.03%
2019/10/02	48	36.29	30	37.05	37.80	18	41,033	0.04%
2019/10/01	11	35.47	15	35.61	35.90	-4	40,230	-0.01%
2019/09/27	6	34.78	5	34.91	34.75	1	39,831	0.00%
2019/09/26	15	35.67	6	35.64	35.60	9	39,393	0.02%
2019/09/25	10	35.90	55	35.81	36.10	-45	39,158	-0.11%
2019/09/24	26	36.13	50	36.71	35.80	-24	39,255	-0.06%
2019/09/23	21	37.61	26	37.63	37.50	-5	38,966	-0.01%
2019/09/20	4	37.03	15	37.17	36.85	-11	38,463	-0.03%
2019/09/19	13	36.78	17	36.77	36.95	-4	37,999	-0.01%
2019/09/18	11	36.83	26	36.73	36.50	-15	37,726	-0.04%
2019/09/17	26	36.67	20	36.77	36.70	6	37,174	0.02%
2019/09/16	29	36.26	28	36.29	36.25	1	37,095	0.00%
2019/09/12	134	35.90	12	36.07	35.85	122	36,562	0.33%	大買/鉅額交易
2019/09/11	42	35.33	14	35.30	35.55	28	36,167	0.08%
2019/09/10	8	35.71	53	35.78	35.70	-45	35,595	-0.13%
2019/09/09	29	36.13	50	35.80	35.55	-21	35,065	-0.06%
2019/09/06	60	37.49	31	37.37	37.00	29	34,262	0.08%
2019/09/05	25	35.29	117	36.26	36.60	-92	32,356	-0.28%	大賣/
2019/09/04	17	32.58	33	32.93	33.30	-16	30,454	-0.05%
2019/09/03	15	32.54	7	32.74	32.10	8	30,089	0.03%
2019/09/02	32	32.05	8	32.22	32.50	24	29,806	0.08%
2019/08/30	84	32.14	55	32.62	32.10	29	29,435	0.10%
2019/08/29	18	31.63	42	31.69	32.15	-24	28,021	-0.09%
2019/08/28	17	31.06	12	30.69	30.65	5	27,048	0.02%
2019/08/27	17	31.27	4	31.21	30.80	13	26,720	0.05%
2019/08/26	17	31.43	15	31.17	30.95	2	26,329	0.01%
2019/08/23	23	32.30	15	32.22	32.40	8	25,684	0.03%
2019/08/22	44	32.29	106	32.26	32.80	-62	24,986	-0.25%	大賣/
2019/08/21	22	29.86	28	30.13	30.60	-6	22,932	-0.03%
2019/08/20	16	29.25	0	0.00	29.10	16	22,112	0.07%
2019/08/19	10	29.80	17	30.03	29.60	-7	21,683	-0.03%
2019/08/16	15	29.56	76	29.55	29.50	-61	21,065	-0.29%
2019/08/15	27	28.17	57	28.31	28.60	-30	19,576	-0.15%
2019/08/14	5	27.59	18	27.62	27.50	-13	18,507	-0.07%
2019/08/12	2	26.80	2	26.70	26.75	0	18,163	0.00%
2019/08/08	16	26.73	7	26.74	26.85	9	18,476	0.05%
2019/08/07	2	26.25	3	26.55	26.25	-1	18,360	-0.01%
2019/08/06	1	24.75	8	25.26	26.25	-7	18,355	-0.04%
2019/08/05	7	25.66	2	25.50	25.50	5	18,274	0.03%
2019/08/02	12	25.72	11	25.82	26.00	1	18,250	0.01%
2019/08/01	0	0.00	1	26.50	26.40	-1	18,095	-0.01%
2019/07/31	4	26.81	8	26.88	27.00	-4	17,994	-0.02%
2019/07/30	8	26.23	2	25.90	26.20	6	17,759	0.03%
2019/07/29	2	26.65	0	0.00	26.50	2	17,817	0.01%
2019/07/26	9	26.59	4	26.61	26.75	5	17,716	0.03%
2019/07/25	32	26.85	16	26.92	27.05	16	17,541	0.09%
2019/07/24	71	26.84	65	27.07	26.35	6	17,125	0.04%
2019/07/23	56	28.45	8.3	28.58	28.20	47.7	16,007	0.30%
2019/07/22	25	28.95	52	28.87	29.00	-27	14,988	-0.18%
2019/07/19	64	29.63	44	29.81	29.25	20	14,758	0.14%
2019/07/18	30	28.70	29	28.93	29.05	1	14,620	0.01%
2019/07/17	1	28.60	21	28.75	28.70	-20	14,531	-0.14%
2019/07/16	2	28.50	53	28.43	28.60	-51	14,662	-0.35%
2019/07/15	8	27.87	179	28.03	28.20	-171	14,314	-1.19%	大賣/鉅額交易
2019/07/12	31	26.90	14	26.86	27.10	17	14,129	0.12%
2019/07/11	11	25.76	4	25.80	25.95	7	14,174	0.05%
2019/07/10	4	26.36	36	26.35	26.30	-32	14,850	-0.22%
2019/07/09	2	26.45	12	26.13	26.20	-10	15,220	-0.07%
2019/07/08	1	26.45	21	26.45	26.40	-20	16,078	-0.12%
2019/07/05	3	26.70	4	26.74	26.70	-1	16,403	-0.01%
2019/07/04	0	0.00	4	26.88	26.90	-4	16,726	-0.02%
2019/07/03	0	0.00	7	26.65	26.65	-7	16,980	-0.04%
2019/07/02	2	26.75	12	26.71	26.65	-10	17,478	-0.06%
2019/07/01	16	26.68	12	26.53	26.60	4	18,100	0.02%
2019/06/28	43	26.26	7	26.24	26.05	36	18,963	0.19%
2019/06/27	5	25.87	8	25.86	26.00	-3	20,197	-0.01%
2019/06/26	1	25.25	1	25.50	25.35	0	20,600	0.00%
2019/06/25	10	25.68	1	25.60	25.30	9	20,709	0.04%
2019/06/24	1	25.75	0	0.00	25.80	1	20,854	0.00%
2019/06/21	28	26.19	23	26.14	25.95	5	20,896	0.02%
2019/06/19	12	25.33	10	25.20	25.25	2	20,503	0.01%
2019/06/18	2	24.95	0	0.00	24.85	2	20,559	0.01%
2019/06/17	1	25.05	10	25.05	24.95	-9	20,649	-0.04%
2019/06/14	27	25.37	14	25.42	25.00	13	20,766	0.06%
2019/06/13	0	0.00	7	25.27	25.35	-7	20,360	-0.03%
2019/06/12	12	25.08	6	25.10	25.20	6	20,296	0.03%
2019/06/11	6	24.98	7	24.58	24.90	-1	20,305	0.00%
2019/06/10	0	0.00	5	24.04	24.35	-5	20,085	-0.02%
2019/06/05	6	23.68	2	23.85	23.45	4	20,117	0.02%
2019/06/04	6	23.43	12	23.40	23.50	-6	20,139	-0.03%
2019/06/03	4	23.20	0	0.00	23.35	4	20,228	0.02%
2019/05/30	6	22.78	1	22.85	22.80	5	20,363	0.02%
2019/05/29	0	0.00	3	22.25	22.05	-3	20,338	-0.01%
2019/05/28	1	23.15	0	0.00	22.60	1	20,280	0.00%
2019/05/24	3	23.35	0	0.00	23.00	3	20,291	0.01%
2019/05/23	1	23.60	0	0.00	23.70	1	20,268	0.00%
2019/05/22	1	23.90	2	23.90	23.55	-1	20,365	0.00%
2019/05/21	3	23.45	0	0.00	23.20	3	20,493	0.01%
2019/05/20	4	23.56	3	23.57	23.50	1	21,209	0.00%
2019/05/17	12	24.22	0	0.00	23.75	12	21,337	0.06%
2019/05/16	12	24.69	14	24.47	23.65	-2	21,310	-0.01%
2019/05/15	2	23.95	0	0.00	23.95	2	21,224	0.01%
2019/05/14	2.3	22.54	4	23.24	23.50	-1.7	21,291	-0.01%
2019/05/13	2	23.58	2	23.20	23.10	0	21,387	0.00%
2019/05/10	5	24.32	0	0.00	24.00	5	21,375	0.02%
2019/05/09	11	24.61	11	24.40	24.35	0	21,316	0.00%
2019/05/08	1	24.70	0	0.00	25.00	1	21,224	0.00%
2019/05/07	1	24.85	0	0.00	24.80	1	21,241	0.00%
2019/05/06	4	24.90	0	0.00	24.50	4	21,236	0.02%
2019/05/03	2	25.78	1	25.70	25.75	1	20,972	0.00%
2019/05/02	1	25.60	0	0.00	25.70	1	20,975	0.00%
2019/04/30	6	25.36	32	25.38	25.55	-26	20,948	-0.12%
2019/04/29	5	25.36	16	25.60	25.90	-11	20,870	-0.05%
2019/04/26	3	25.62	0	0.00	25.70	3	20,598	0.01%
2019/04/25	12	26.03	1	26.10	26.10	11	20,614	0.05%
2019/04/24	33	26.34	49	26.58	25.85	-16	20,653	-0.08%
2019/04/23	0	0.00	1	28.20	27.55	-1	19,663	-0.01%
2019/04/22	5	28.09	35	28.05	28.10	-30	19,327	-0.16%
2019/04/19	6	27.58	8	27.64	27.35	-2	18,894	-0.01%
2019/04/18	6	27.49	18	27.47	27.00	-12	18,667	-0.06%
2019/04/17	44	27.79	16	28.10	27.50	28	18,384	0.15%
2019/04/16	67	28.37	37	28.45	28.05	30	17,818	0.17%
2019/04/15	37	27.57	12	27.37	27.35	25	17,098	0.15%
2019/04/12	80	27.75	62	27.93	27.55	18	16,723	0.11%
2019/04/11	20	26.82	17	26.97	26.80	3	15,825	0.02%
2019/04/10	1	26.60	31	26.72	26.90	-30	15,437	-0.19%
2019/04/09	20	26.59	5	26.55	26.45	15	15,118	0.10%
2019/04/08	10	27.25	13	27.45	27.05	-3	14,820	-0.02%
2019/04/03	24	26.45	22	26.59	26.60	2	14,225	0.01%
2019/04/02	55	26.07	65	26.04	26.40	-10	13,501	-0.07%
2019/04/01	26	25.28	30	25.41	25.30	-4	12,231	-0.03%
2019/03/29	12	23.03	21	23.21	23.70	-9	10,574	-0.09%
2019/03/28	1	22.60	0	0.00	22.70	1	10,037	0.01%
2019/03/27	102	21.91	6	22.16	22.70	96	10,028	0.96%	大買/
2019/03/26	5	21.92	0	0.00	21.70	5	10,195	0.05%
2019/03/25	1	21.80	1	21.95	22.00	0	10,179	0.00%
2019/03/22	3	22.48	3	22.65	22.35	0	10,200	0.00%
2019/03/21	7	22.66	24	22.63	22.60	-17	10,207	-0.17%
2019/03/19	5	22.63	10	22.53	22.35	-5	10,382	-0.05%
2019/03/18	10	21.97	2	22.25	22.15	8	10,457	0.08%
2019/03/15	4	21.81	4	21.71	21.80	0	10,411	0.00%
2019/03/14	3	21.45	0	0.00	21.50	3	10,552	0.03%
2019/03/12	10	22.60	2	22.40	22.40	8	10,932	0.07%
2019/03/08	4	21.70	1	21.70	21.65	3	11,761	0.03%
2019/03/07	4	22.49	0	0.00	22.20	4	11,895	0.03%
2019/03/06	0	0.00	2	22.98	22.90	-2	12,051	-0.02%
2019/03/05	1	22.80	0	0.00	22.80	1	12,248	0.01%
2019/03/04	0	0.00	4	22.80	22.95	-4	12,222	-0.03%
2019/02/27	3	22.73	0	0.00	22.70	3	12,217	0.02%
2019/02/26	4	22.83	11	23.05	23.05	-7	12,267	-0.06%
2019/02/25	6	22.94	5	23.16	23.00	1	12,418	0.01%
2019/02/22	25	22.98	4	23.06	23.00	21	12,358	0.17%
2019/02/21	2	22.63	13	22.77	23.20	-11	12,366	-0.09%
2019/02/20	26	22.76	0	0.00	22.95	26	12,650	0.21%
2019/02/19	4	22.91	16	22.58	23.05	-12	12,561	-0.10%
2019/02/18	10	21.72	11	21.82	21.90	-1	11,968	-0.01%
2019/02/15	8	21.39	9	21.50	21.55	-1	12,015	-0.01%
2019/02/14	18	21.75	26	21.78	21.50	-8	12,021	-0.07%
2019/02/13	14	21.65	1	21.75	21.70	13	11,962	0.11%
2019/02/12	19	21.46	12	21.18	21.60	7	12,446	0.06%
2019/02/11	0	0.00	8	21.02	21.20	-8	12,566	-0.06%
2019/01/30	2	20.65	2	20.90	20.60	0	12,660	0.00%
2019/01/29	4	20.65	0	0.00	20.80	4	13,024	0.03%
2019/01/28	3	20.88	4	20.99	20.85	-1	13,415	-0.01%
2019/01/25	2	20.70	0	0.00	20.70	2	13,626	0.01%
2019/01/23	6	20.10	7	20.31	20.50	-1	13,935	-0.01%
2019/01/21	0	0.00	7	20.88	20.70	-7	14,161	-0.05%
2019/01/18	0	0.00	4	20.64	20.60	-4	14,266	-0.03%
2019/01/17	2	20.35	7	20.69	20.30	-5	14,486	-0.03%
2019/01/16	0	0.00	21	20.42	20.60	-21	14,495	-0.14%
2019/01/15	10	20.25	14	20.10	20.20	-4	14,360	-0.03%
2019/01/14	2	19.65	6	19.78	19.60	-4	14,438	-0.03%
2019/01/11	2	19.90	1	20.20	19.90	1	14,692	0.01%
2019/01/10	0	0.00	1	20.05	20.05	-1	15,020	-0.01%
2019/01/09	9	19.88	0	0.00	19.90	9	15,386	0.06%
2019/01/08	0	0.00	2	20.10	20.05	-2	15,487	-0.01%
2019/01/07	1	20.10	16	19.86	19.90	-15	15,621	-0.10%
2019/01/04	15	19.15	0	0.00	19.20	15	15,783	0.10%
2019/01/03	15	19.84	4	20.06	19.80	11	15,907	0.07%
2019/01/02	2	19.80	0	0.00	19.85	2	16,019	0.01%
2018/12/28	5	19.89	0	0.00	19.80	5	16,284	0.03%
2018/12/27	1	20.35	2	20.35	20.20	-1	16,852	-0.01%
2018/12/26	1	19.95	4	20.08	19.90	-3	16,926	-0.02%
2018/12/25	12	20.07	3	20.10	20.15	9	17,065	0.05%
2018/12/24	3	20.68	1	20.65	20.55	2	17,093	0.01%
2018/12/22	2	20.65	11	20.61	20.60	-9	17,189	-0.05%
2018/12/21	2	20.55	2	20.70	20.95	0	17,410	0.00%
2018/12/20	20	20.72	4	21.10	20.60	16	17,722	0.09%
2018/12/19	21	21.60	36	21.77	21.30	-15	17,714	-0.08%
2018/12/18	4	20.65	5	20.92	21.05	-1	17,683	-0.01%
2018/12/17	8	21.15	1	21.45	21.05	7	17,765	0.04%
2018/12/14	1	21.70	3	21.90	21.50	-2	17,781	-0.01%
2018/12/13	15	21.98	60	21.92	21.95	-45	17,820	-0.25%
2018/12/12	2	21.50	10	21.51	21.60	-8	17,689	-0.05%
2018/12/11	54	21.23	51	21.25	21.10	3	17,662	0.02%
2018/12/10	24	20.68	2	20.83	20.65	22	17,651	0.12%
2018/12/07	22	21.21	3	21.22	21.20	19	17,651	0.11%
2018/12/06	25	21.25	51	20.69	20.35	-26	17,640	-0.15%
2018/12/05	32	21.73	70	21.86	21.80	-38	17,458	-0.22%
2018/12/04	53	22.52	49	22.50	22.40	4	17,852	0.02%
2018/12/03	91	22.06	40	21.57	22.30	51	17,951	0.28%
2018/11/30	0	0.00	2	20.55	20.40	-2	17,427	-0.01%
2018/11/29	10	20.42	1	20.80	20.00	9	17,294	0.05%
2018/11/28	7	20.22	5	20.16	20.35	2	17,213	0.01%
2018/11/27	3	19.38	10	19.64	19.85	-7	17,126	-0.04%
2018/11/26	2	19.35	0	0.00	19.20	2	17,119	0.01%
2018/11/23	4	19.10	0	0.00	19.05	4	17,118	0.02%
2018/11/22	1	19.70	8	19.72	19.45	-7	17,050	-0.04%
2018/11/21	5	19.52	0	0.00	19.55	5	16,899	0.03%
2018/11/20	7	19.66	3	19.62	19.65	4	16,952	0.02%
2018/11/19	12	20.08	26	20.33	20.10	-14	17,034	-0.08%
2018/11/16	4	19.56	3	19.77	19.20	1	16,955	0.01%
2018/11/15	13	19.50	15	19.49	19.55	-2	16,886	-0.01%
2018/11/14	2	18.95	16	19.02	19.10	-14	16,986	-0.08%
2018/11/13	11	18.15	7	18.20	18.70	4	17,107	0.02%
2018/11/12	9	18.24	17	18.44	18.60	-8	17,024	-0.05%
2018/11/09	54	18.09	25	18.16	18.30	29	16,951	0.17%
2018/11/08	6	19.07	7	19.39	19.00	-1	16,502	-0.01%
2018/11/07	13	18.87	9	18.95	18.85	4	16,287	0.02%
2018/11/06	16	19.23	20	19.10	18.75	-4	16,284	-0.02%
2018/11/05	17	20.44	30	20.33	19.90	-13	15,950	-0.08%
2018/11/02	0	0.00	6	20.98	21.30	-6	15,614	-0.04%
2018/11/01	12	20.13	13	20.28	20.30	-1	15,470	-0.01%
2018/10/31	20	19.95	2	19.50	19.80	18	15,696	0.11%
2018/10/30	25	19.08	7	19.26	19.15	18	15,858	0.11%
2018/10/29	2	18.80	11	18.82	18.95	-9	16,107	-0.06%
2018/10/26	12	18.25	12	18.59	18.35	0	16,437	0.00%
2018/10/25	8	18.38	4	18.75	18.25	4	16,927	0.02%
2018/10/24	48	19.86	48	19.97	19.75	0	16,924	0.00%
2018/10/23	3	20.20	0	0.00	20.10	3	16,963	0.02%
2018/10/22	3	20.52	11	20.61	20.80	-8	17,118	-0.05%
2018/10/19	7	20.35	0	0.00	20.45	7	17,055	0.04%
2018/10/18	2	21.05	6	20.96	20.95	-4	17,019	-0.02%
2018/10/17	3	20.57	5	20.50	20.35	-2	16,837	-0.01%
2018/10/16	23	21.45	7	21.26	21.20	16	16,856	0.09%
2018/10/15	5	20.19	53	20.56	20.75	-48	16,972	-0.28%
2018/10/12	0	0.00	1	19.70	20.10	-1	16,971	-0.01%
2018/10/11	37	19.41	22	19.36	19.35	15	17,020	0.09%
2018/10/09	8	21.81	7	22.01	21.50	1	17,107	0.01%
2018/10/08	2	21.85	1	21.85	21.65	1	17,213	0.01%
2018/10/05	32	22.16	28	21.90	21.40	4	17,064	0.02%
2018/10/04	7	23.59	0	0.00	23.45	7	16,604	0.04%
2018/10/03	4	23.73	0	0.00	23.70	4	16,650	0.02%
2018/10/02	1	24.50	24	24.40	24.50	-23	16,732	-0.14%
2018/10/01	23	24.42	1	24.40	24.40	22	16,847	0.13%
2018/09/28	11	24.50	0	0.00	24.10	11	16,892	0.07%
2018/09/27	71	24.95	4	24.93	24.65	67	16,787	0.40%
2018/09/26	1	24.45	5	24.59	24.55	-4	16,534	-0.02%
2018/09/25	17	24.83	8	24.78	24.70	9	16,640	0.05%
2018/09/21	0	0.00	5	23.86	24.10	-5	16,420	-0.03%
2018/09/20	7	23.37	1	23.25	23.25	6	16,399	0.04%
2018/09/19	10	23.95	5	24.04	23.65	5	16,559	0.03%
2018/09/18	5	24.23	2	24.05	23.95	3	16,537	0.02%
2018/09/17	4	24.40	8	24.71	24.80	-4	16,679	-0.02%
2018/09/14	39.2	24.48	12	24.47	24.60	27.2	16,705	0.16%
2018/09/13	5	23.44	11	23.52	23.55	-6	16,891	-0.04%
2018/09/12	21	23.22	3	23.25	23.10	18	17,158	0.10%
2018/09/11	6	23.53	17	23.65	23.85	-11	17,449	-0.06%
2018/09/10	17	23.81	5	23.88	23.30	12	18,032	0.07%
2018/09/07	21	27.27	7	27.38	25.85	14	19,104	0.07%
2018/09/06	8	28.04	1	28.30	28.00	7	21,158	0.03%
2018/09/05	0	0.00	4	28.16	27.85	-4	22,206	-0.02%
2018/09/04	22	28.24	6	28.03	27.90	16	22,719	0.07%
2018/09/03	2	28.70	14	28.70	28.55	-12	22,715	-0.05%
2018/08/31	5	29.04	2	29.35	29.40	3	22,722	0.01%
2018/08/29	0	0.00	12	29.20	29.10	-12	22,947	-0.05%
2018/08/28	5	29.03	3	29.03	28.90	2	23,098	0.01%
2018/08/27	2	29.03	1	29.25	29.25	1	23,249	0.00%
2018/08/24	34	28.63	22	28.65	28.80	12	23,183	0.05%
2018/08/23	18	29.01	51	28.85	28.95	-33	23,073	-0.14%
2018/08/22	2.2	27.59	6	27.63	27.60	-3.8	22,828	-0.02%
2018/08/21	22	27.07	7	27.23	27.20	15	22,932	0.07%
2018/08/20	32	28.42	0	0.00	27.40	32	23,086	0.14%
2018/08/17	13	29.32	0	0.00	29.00	13	22,995	0.06%
2018/08/16	2	28.53	7	28.93	29.05	-5	23,348	-0.02%
2018/08/15	13	29.60	0	0.00	29.35	13	23,421	0.06%
2018/08/14	7	30.33	1	30.25	30.50	6	23,514	0.03%
2018/08/13	3	30.50	4	30.65	29.85	-1	23,716	0.00%
2018/08/10	0	0.00	2	31.25	31.10	-2	23,821	-0.01%
2018/08/09	0	0.00	1	31.50	31.50	-1	23,939	0.00%
2018/08/08	0	0.00	1	32.00	31.90	-1	24,118	0.00%
2018/08/07	22	32.13	14	32.26	32.00	8	24,418	0.03%
2018/08/06	6	32.91	13	32.91	33.00	-7	24,297	-0.03%
2018/08/03	7	32.41	9	32.01	32.00	-2	24,510	-0.01%
2018/08/02	10	32.22	13	32.15	32.20	-3	24,651	-0.01%
2018/08/01	25	31.78	24	32.02	32.20	1	25,327	0.00%
2018/07/31	5	30.93	3	31.30	30.40	2	25,290	0.01%
2018/07/30	5	30.50	2	30.80	30.40	3	25,140	0.01%
2018/07/27	3	31.00	2	31.10	30.90	1	25,161	0.00%
2018/07/26	7	30.08	7	30.24	30.25	0	25,300	0.00%
2018/07/25	2	29.63	10	29.54	30.00	-8	25,565	-0.03%
2018/07/24	3	29.20	1	29.40	29.35	2	25,400	0.01%
2018/07/23	11	29.37	8	29.30	29.05	3	25,313	0.01%
2018/07/20	26	30.44	17	30.39	30.25	9	25,076	0.04%
2018/07/19	5	29.95	7	30.01	29.95	-2	24,901	-0.01%
2018/07/18	9	29.93	9	29.89	30.10	0	24,931	0.00%
2018/07/17	4.2	29.48	2	29.50	29.10	2.2	24,825	0.01%
2018/07/16	13	30.38	4	30.50	30.00	9	24,839	0.04%
2018/07/13	0.2	31.00	0	0.00	31.00	0.2	24,691	0.00%
2018/07/12	10	30.90	6	30.69	31.00	4	24,774	0.02%
2018/07/11	4	30.83	71	30.27	30.75	-67	24,952	-0.27%
2018/07/10	7.2	30.52	7	30.70	30.35	0.2	25,171	0.00%
2018/07/09	10	31.03	1	31.15	31.15	9	26,232	0.03%
2018/07/06	1	30.85	1	30.80	30.80	0	26,899	0.00%
2018/07/05	2	31.28	15	31.37	30.65	-13	26,945	-0.05%
2018/07/04	19	32.03	0	0.00	31.95	19	26,993	0.07%
2018/07/03	30.2	33.15	18	33.26	32.50	12.2	27,117	0.04%
2018/07/02	3	32.90	4	32.51	32.55	-1	26,962	0.00%
2018/06/29	10	32.13	8	32.28	32.35	2	27,093	0.01%
2018/06/28	17	32.18	0	0.00	31.65	17	27,009	0.06%
2018/06/27	2	32.55	2	32.68	32.30	0	26,950	0.00%
2018/06/26	7	32.21	11	32.38	32.55	-4	26,929	-0.01%
2018/06/25	19	33.29	11	33.18	33.00	8	26,886	0.03%
2018/06/22	29	33.43	8	33.67	33.15	21	26,980	0.08%
2018/06/21	72	35.68	56	35.14	34.60	16	26,896	0.06%
2018/06/20	14	34.80	15	34.86	35.60	-1	26,861	0.00%
2018/06/19	17	35.84	4	36.15	34.90	13	26,765	0.05%
2018/06/15	101	38.23	40	38.21	37.70	61	26,255	0.23%	大買/
2018/06/14	58	38.25	109	38.51	38.90	-51	24,915	-0.20%	大賣/
2018/06/13	51	34.86	33	35.03	35.40	18	22,937	0.08%
2018/06/12	16	34.23	19	34.13	33.80	-3	22,031	-0.01%
2018/06/11	26	32.92	0	0.00	32.75	26	21,673	0.12%
2018/06/08	2	33.90	4	33.85	33.40	-2	21,921	-0.01%
2018/06/07	6.1	34.09	0	0.00	33.65	6.1	22,377	0.03%
2018/06/06	1	34.45	2	34.53	34.55	-1	22,251	0.00%
2018/06/05	6	34.57	0	0.00	34.15	6	22,400	0.03%
2018/06/04	13	34.36	17	34.46	34.90	-4	22,455	-0.02%
2018/06/01	10	33.81	3	33.92	33.70	7	22,512	0.03%
2018/05/31	4	34.14	2	33.63	33.60	2	22,802	0.01%
2018/05/30	6	33.75	43	33.84	33.55	-37	23,288	-0.16%
2018/05/29	11	35.08	3	35.03	34.50	8	23,391	0.03%
2018/05/28	32	34.95	9	35.02	34.95	23	23,570	0.10%
2018/05/25	10	34.05	10	34.20	34.20	0	23,415	0.00%
2018/05/24	11	34.13	1	33.75	34.45	10	23,628	0.04%
2018/05/23	2	33.45	4	33.44	33.15	-2	23,605	-0.01%
2018/05/22	2	33.55	2	33.43	33.40	0	23,453	0.00%
2018/05/21	12	33.73	1	33.85	33.80	11	23,377	0.05%
2018/05/18	6	33.88	8	33.83	32.70	-2	23,167	-0.01%
2018/05/17	10	33.33	6	33.23	33.30	4	23,090	0.02%
2018/05/16	6	33.55	4	33.28	33.10	2	23,046	0.01%
2018/05/15	146	35.06	146	34.19	33.80	0	22,957	0.00%	大買/大賣/
2018/05/14	1	34.45	3	34.58	34.15	-2	23,036	-0.01%
2018/05/11	12	34.47	15	34.72	34.10	-3	23,132	-0.01%
2018/05/10	18	33.97	23	34.05	33.80	-5	22,666	-0.02%
2018/05/09	12	33.62	11	33.61	33.20	1	22,350	0.00%
2018/05/08	5	32.82	25	32.47	32.80	-20	21,464	-0.09%
2018/05/07	5	31.08	2	31.30	30.95	3	21,176	0.01%
2018/05/04	8	31.67	1	31.75	30.95	7	21,506	0.03%
2018/05/03	15	31.47	11	31.85	31.75	4	22,074	0.02%
2018/05/02	9	31.37	25	31.54	31.35	-16	21,805	-0.07%
2018/04/30	3.2	29.70	3	29.85	29.75	0.2	21,501	0.00%
2018/04/27	6	29.30	6	29.53	29.30	0	21,559	0.00%
2018/04/26	0	0.00	11	29.11	29.00	-11	21,626	-0.05%
2018/04/25	1	30.20	0	0.00	30.10	1	21,588	0.00%
2018/04/24	6	30.19	2	30.05	30.00	4	21,592	0.02%
2018/04/23	23	31.27	30	31.22	31.00	-7	21,465	-0.03%
2018/04/20	6	31.63	13	31.98	32.10	-7	21,387	-0.03%
2018/04/19	14	31.75	8	31.93	31.70	6	21,201	0.03%
2018/04/18	12	31.74	5	31.68	31.70	7	21,291	0.03%
2018/04/17	7	31.96	3	32.10	31.45	4	21,209	0.02%
2018/04/16	15	32.97	2	32.88	32.65	13	21,189	0.06%
2018/04/13	77	33.02	76	33.18	33.05	1	21,166	0.00%
2018/04/12	2	30.55	24	30.47	31.35	-22	20,249	-0.11%
2018/04/11	5	28.95	1	28.85	28.50	4	19,771	0.02%
2018/04/10	1	29.55	1	29.35	29.40	0	19,800	0.00%
2018/04/09	3	29.38	6	29.10	29.00	-3	19,934	-0.02%
2018/04/03	10	30.08	0	0.00	30.20	10	19,923	0.05%
2018/04/02	1	30.90	1	30.85	30.45	0	20,214	0.00%
2018/03/31	0	0.00	3	29.95	30.05	-3	20,072	-0.01%
2018/03/30	4	29.79	0	0.00	29.50	4	20,210	0.02%
2018/03/29	0	30.50	7	30.21	30.00	-7	20,387	-0.03%
2018/03/28	9	30.07	0	0.00	29.90	9	20,561	0.04%
2018/03/27	7	31.30	1	31.10	30.95	6	20,417	0.03%
2018/03/26	1	30.40	22	30.06	30.65	-21	20,355	-0.10%
2018/03/23	3	30.67	13	30.89	30.50	-10	20,233	-0.05%
2018/03/22	16	32.05	37	31.78	32.00	-21	19,980	-0.11%
2018/03/21	2	31.20	6	31.22	31.55	-4	19,663	-0.02%
2018/03/20	8	30.59	2	30.70	30.60	6	19,418	0.03%
2018/03/19	71	31.42	53	31.40	31.10	18	19,183	0.09%
2018/03/16	86	32.30	68	32.38	32.15	18	18,762	0.10%
2018/03/15	17	32.63	1	32.75	32.60	16	18,777	0.09%
2018/03/14	3	33.27	26	33.45	33.20	-23	18,836	-0.12%
2018/03/13	35	33.05	25	33.07	32.95	10	18,651	0.05%
2018/03/12	2	32.38	2	32.50	32.25	0	18,307	0.00%
2018/03/09	32	32.34	12	32.59	31.90	20	18,457	0.11%
2018/03/08	25	32.07	17	32.37	32.25	8	18,686	0.04%
2018/03/07	12	32.45	43	32.73	31.85	-31	18,602	-0.17%
2018/03/06	47	33.12	3	33.35	32.80	44	18,614	0.24%
2018/03/05	10	33.78	3	33.42	33.10	7	18,739	0.04%
2018/03/02	7	33.94	14	34.21	34.70	-7	18,481	-0.04%
2018/03/01	11	34.12	20	33.70	33.85	-9	18,503	-0.05%
2018/02/27	26	35.07	2	34.35	34.00	24	18,561	0.13%
2018/02/26	8	35.06	8	35.35	34.80	0	19,253	0.00%
2018/02/23	5	35.45	32	34.32	35.85	-27	19,068	-0.14%
2018/02/22	25	33.32	0	0.00	33.30	25	19,016	0.13%
2018/02/21	0	0.00	30	34.16	33.80	-30	19,254	-0.16%
2018/02/09	2.2	33.09	10	32.72	33.35	-7.8	19,537	-0.04%
2018/02/08	91	34.51	86	34.32	34.30	5	19,637	0.03%
2018/02/07	17	35.68	5	35.63	34.95	12	19,961	0.06%
2018/02/06	24	35.33	24	35.10	34.65	0	20,642	0.00%
2018/02/05	16	36.23	343	35.86	37.20	-327	20,457	-1.60%	大賣/鉅額交易
2018/02/02	14	36.19	7	35.98	35.85	7	20,599	0.03%
2018/02/01	41	35.69	20	35.83	35.65	21	21,815	0.10%
2018/01/31	134	36.11	135	36.15	36.20	-1	22,319	0.00%	大買/大賣/
2018/01/30	8	36.88	11	37.27	37.15	-3	22,530	-0.01%
2018/01/29	82	36.14	112	36.12	36.45	-30	23,005	-0.13%	大賣/
2018/01/26	433	36.12	157	37.08	34.90	276	23,509	1.17%	大買/大賣/鉅額交易
2018/01/25	6	38.50	246	38.01	38.00	-240	22,966	-1.05%	大賣/鉅額交易
2018/01/24	2	38.20	0	0.00	38.25	2	23,424	0.01%
2018/01/23	14	38.87	2	39.28	38.50	12	23,505	0.05%
2018/01/22	11	38.94	5	38.90	39.15	6	23,584	0.03%
2018/01/19	38	38.43	31	38.63	38.75	7	23,547	0.03%
2018/01/18	112.3	38.53	0	0.00	38.30	112.3	23,471	0.48%	大買/鉅額交易
2018/01/17	162	39.05	1	39.00	38.70	161	23,421	0.69%	大買/鉅額交易
2018/01/16	5	38.96	7	39.00	39.20	-2	23,463	-0.01%
2018/01/15	45	38.89	2	39.45	38.90	43	23,448	0.18%
2018/01/12	6	39.45	4	39.24	39.60	2	23,531	0.01%
2018/01/11	3	38.23	3	38.53	38.20	0	23,511	0.00%
2018/01/10	7	38.14	4	38.41	38.00	3	23,773	0.01%
2018/01/09	45	40.06	6	40.73	39.65	39	23,536	0.17%
2018/01/08	2	42.10	36	42.07	41.80	-34	23,289	-0.15%
2018/01/05	7	41.28	9	41.09	40.80	-2	22,986	-0.01%
2018/01/04	2	39.98	13	39.81	40.00	-11	22,763	-0.05%
2018/01/03	15	39.71	1	40.25	39.00	14	22,867	0.06%
2018/01/02	6	40.06	22	39.39	40.00	-16	22,745	-0.07%