華通 (2313)-凱基-士林券商分點個股進出

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
61.5
漲跌
▲0.3
漲幅
+0.49%
成交量
7,282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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/11/21	14	61.61	10	62.30	61.50	4	18,395	0.02%
2024/11/19	1	62.10	0	0.00	62.60	1	18,415	0.01%
2024/11/18	6	62.07	0	0.00	61.90	6	18,591	0.03%
2024/11/15	10	62.50	0	0.00	62.90	10	18,734	0.05%
2024/11/14	21	62.12	20	62.70	62.10	1	19,172	0.01%
2024/11/13	10	62.80	12	63.27	62.80	-2	19,151	-0.01%
2024/11/12	28	63.72	1	62.70	62.70	27	19,217	0.14%
2024/11/11	52	64.83	11	65.57	64.70	41	19,225	0.21%
2024/11/08	61	65.81	1	65.60	65.10	60	19,144	0.31%
2024/11/07	7	64.90	62	67.22	67.80	-55	19,007	-0.29%
2024/11/06	16	62.68	6	62.93	62.90	10	18,613	0.05%
2024/11/05	1	62.10	2.3	62.87	62.60	-1.3	18,950	-0.01%
2024/11/04	22	62.47	20	62.50	62.00	2	19,341	0.01%
2024/11/01	2	62.65	7	61.01	63.10	-5	19,660	-0.03%
2024/10/30	17	62.42	3	61.80	61.90	14	19,823	0.07%
2024/10/29	33	63.31	17	63.88	63.20	16	19,922	0.08%
2024/10/28	2	64.35	2	64.70	64.70	0	20,094	0.00%
2024/10/25	4	64.60	0	0.00	64.40	4	20,129	0.02%
2024/10/24	4	65.25	2	65.20	64.60	2	20,262	0.01%
2024/10/23	6	66.17	0	0.00	66.00	6	20,214	0.03%
2024/10/22	36	66.50	32	67.08	66.50	4	20,141	0.02%
2024/10/21	33	65.63	42.1	63.70	65.40	-9.1	19,909	-0.05%
2024/10/18	51.2	62.92	0	0.00	62.10	51.2	19,777	0.26%
2024/10/17	1	64.40	18	63.58	64.50	-17	19,939	-0.09%
2024/10/16	44	63.76	20	63.63	63.00	24	20,076	0.12%
2024/10/15	0	0.00	6	64.27	64.20	-6	20,076	-0.03%
2024/10/14	7	63.61	13	63.28	63.40	-6	20,148	-0.03%
2024/10/11	14	62.56	7	63.30	62.20	7	20,526	0.03%
2024/10/09	15.1	63.83	8	64.28	62.50	7.1	21,476	0.03%
2024/10/08	16	64.49	8	63.60	64.30	8	21,618	0.04%
2024/10/07	25	66.14	2	65.30	65.40	23	22,214	0.10%
2024/10/04	19	67.22	12	67.84	67.10	7	23,261	0.03%
2024/10/01	14	67.90	6	68.32	68.40	8	23,514	0.03%
2024/09/30	45	69.44	1	68.30	68.30	44	24,195	0.18%
2024/09/27	10.1	70.33	7	71.09	70.10	3.1	24,335	0.01%
2024/09/26	13	70.59	2	71.05	70.50	11	24,705	0.04%
2024/09/25	16.1	70.81	11	70.92	70.80	5.1	25,537	0.02%
2024/09/24	21	70.26	7	70.86	70.20	14	25,943	0.05%
2024/09/23	5	71.06	1	71.50	70.70	4	26,537	0.02%
2024/09/20	14.2	71.37	15	71.85	70.60	-0.8	26,643	0.00%
2024/09/18	39	70.97	9	70.72	70.30	30	26,822	0.11%
2024/09/16	5	72.48	7	72.97	73.20	-2	26,801	-0.01%
2024/09/13	9	72.51	2	72.35	72.40	7	27,406	0.03%
2024/09/12	3.2	72.06	4	73.00	72.60	-0.8	27,810	0.00%
2024/09/11	2	70.90	1	70.50	70.60	1	27,682	0.00%
2024/09/10	19	70.81	1	70.20	70.00	18	27,725	0.06%
2024/09/09	54	71.46	4	73.00	73.00	50	27,419	0.18%
2024/09/06	11	74.65	55	74.04	72.80	-44	27,387	-0.16%
2024/09/05	56	73.24	2	72.25	73.10	54	27,402	0.20%
2024/09/04	89.1	72.73	7	72.07	73.10	82.1	27,291	0.30%
2024/09/03	63	78.22	4	79.73	77.70	59	27,743	0.21%
2024/09/02	58	80.17	6	81.35	78.60	52	27,461	0.19%
2024/08/30	16	83.21	161	83.90	82.00	-145	27,057	-0.54%	大賣/鉅額交易
2024/08/29	4	82.70	104.7	81.66	82.70	-100.7	26,181	-0.38%	大賣/
2024/08/28	11	79.28	105	79.69	78.30	-94	25,373	-0.37%	大賣/
2024/08/27	5	74.80	16	75.28	75.60	-11	24,684	-0.04%
2024/08/26	5	75.56	2	75.80	75.00	3	24,884	0.01%
2024/08/23	0	0.00	16	75.23	76.30	-16	24,807	-0.06%
2024/08/22	5	73.80	8	74.43	73.90	-3	24,822	-0.01%
2024/08/21	13	74.37	1	75.00	73.70	12	25,007	0.05%
2024/08/20	3	76.17	1	75.60	75.20	2	25,164	0.01%
2024/08/19	2	74.50	1	75.00	74.70	1	25,492	0.00%
2024/08/16	0	0.00	80	74.32	75.40	-80	25,623	-0.31%
2024/08/15	17	71.02	5	71.70	70.70	12	25,831	0.05%
2024/08/14	14	71.83	7	72.77	71.60	7	26,105	0.03%
2024/08/13	4	71.63	16	72.31	72.10	-12	26,242	-0.05%
2024/08/12	4	70.90	0	0.00	70.60	4	26,848	0.01%
2024/08/09	12	71.72	13	71.96	70.50	-1	26,983	0.00%
2024/08/08	13	68.46	12	68.97	69.00	1	26,803	0.00%
2024/08/07	5.5	69.69	19	69.59	70.00	-13.5	26,945	-0.05%
2024/08/06	19	62.97	3	64.27	65.10	16	27,564	0.06%
2024/08/05	18.3	66.45	6	66.95	66.40	12.3	27,358	0.04%
2024/08/02	33.2	75.00	42	73.58	73.70	-8.8	27,104	-0.03%
2024/08/01	21	77.50	4	78.18	78.20	17	27,074	0.06%
2024/07/31	3	78.63	1	78.70	77.70	2	26,934	0.01%
2024/07/30	3	77.10	1	76.70	77.90	2	26,925	0.01%
2024/07/29	13	78.32	4	80.45	76.90	9	26,909	0.03%
2024/07/26	6.2	79.22	1	79.30	80.00	5.2	26,823	0.02%
2024/07/23	7	80.06	96	80.64	80.50	-89	26,839	-0.33%
2024/07/22	37	78.78	0	0.00	79.00	37	27,030	0.14%
2024/07/19	85	80.24	3	81.07	80.40	82	26,950	0.30%
2024/07/18	54	82.82	5	83.06	82.90	49	26,873	0.18%
2024/07/17	9	84.52	5	85.40	86.20	4	26,564	0.02%
2024/07/16	47	85.42	11.5	86.52	85.30	35.5	26,468	0.13%
2024/07/15	61	85.10	4	85.55	85.70	57	26,492	0.22%
2024/07/12	32	87.95	5	87.92	86.90	27	26,310	0.10%
2024/07/11	6.3	90.34	104	90.37	90.30	-97.8	25,932	-0.38%	大賣/
2024/07/10	30	85.81	18	86.21	86.00	12	25,159	0.05%
2024/07/09	12.1	85.82	8	85.26	86.10	4.1	25,000	0.02%
2024/07/08	7	87.50	59	84.67	86.30	-52	24,491	-0.21%
2024/07/05	27	81.73	22	82.51	81.90	5	23,316	0.02%
2024/07/04	16	80.50	37	81.28	82.30	-21	23,187	-0.09%
2024/07/03	9	79.13	22	79.46	79.50	-13	22,833	-0.06%
2024/07/02	11	76.52	23	77.12	78.10	-12	23,082	-0.05%
2024/07/01	70.1	77.08	17	76.36	76.30	53.1	22,645	0.23%
2024/06/28	8.2	81.40	7	81.39	81.40	1.2	21,800	0.01%
2024/06/27	22	81.54	40	82.13	81.40	-18	21,449	-0.08%
2024/06/26	1	78.80	29	78.80	79.40	-28	20,945	-0.13%
2024/06/25	25	77.42	12	77.46	77.70	13	20,838	0.06%
2024/06/24	13.6	77.08	15	78.13	78.20	-1.4	20,883	-0.01%
2024/06/21	7.7	78.49	9	78.81	77.60	-1.3	21,016	-0.01%
2024/06/20	6	78.02	39.3	78.20	78.40	-33.3	20,824	-0.16%
2024/06/19	3	75.73	39	74.98	74.80	-36	20,361	-0.18%
2024/06/18	4	73.15	24	72.71	73.50	-20	20,169	-0.10%
2024/06/17	11	71.91	0	0.00	71.60	11	20,402	0.05%
2024/06/14	19	71.43	1	71.50	71.80	18	20,571	0.09%
2024/06/13	71.2	72.26	21	72.80	72.00	50.2	20,907	0.24%
2024/06/12	11	72.02	34	72.51	72.60	-23	21,068	-0.11%
2024/06/11	9	70.93	2	70.95	71.00	7	21,131	0.03%
2024/06/07	25	72.91	20	73.80	71.30	5	21,701	0.02%
2024/06/06	6	70.78	16	71.39	71.00	-10	22,357	-0.04%
2024/06/05	13	70.72	1	70.60	70.50	12	23,760	0.05%
2024/06/04	30	71.59	6	71.62	71.20	24	24,313	0.10%
2024/06/03	16	71.83	1	72.20	71.90	15	25,181	0.06%
2024/05/31	20	73.36	17	73.94	73.20	3	25,482	0.01%
2024/05/30	26	73.21	6	73.00	72.90	20	25,724	0.08%
2024/05/29	26	75.48	12	75.04	75.00	14	26,301	0.05%
2024/05/28	7	75.37	1	76.30	74.80	6	26,758	0.02%
2024/05/27	5	76.16	3	76.57	76.30	2	26,944	0.01%
2024/05/24	27	76.70	0	0.00	76.10	27	27,412	0.10%
2024/05/23	16	78.99	6	79.83	78.20	10	27,572	0.04%
2024/05/22	13	79.62	11	79.88	79.60	2	29,136	0.01%
2024/05/21	35.1	80.30	51	80.31	79.80	-15.9	30,395	-0.05%
2024/05/20	22	79.09	13.4	77.47	77.70	8.7	29,956	0.03%
2024/05/17	6	75.82	2	76.00	76.00	4	29,938	0.01%
2024/05/16	1	76.40	16.2	74.70	76.30	-15.2	29,861	-0.05%
2024/05/15	7	71.26	8	72.09	71.10	-1	29,332	0.00%
2024/05/14	4	71.05	0	71.00	71.20	4	29,484	0.01%
2024/05/13	17	70.99	6	71.12	71.00	11	29,761	0.04%
2024/05/10	79.4	71.81	37	74.17	72.50	42.4	29,802	0.14%
2024/05/09	2	80.30	3	79.90	78.80	-1	28,883	0.00%
2024/05/08	1	78.50	5	78.50	78.80	-4	28,829	-0.01%
2024/05/07	6	78.58	5	79.30	78.30	1	28,909	0.00%
2024/05/06	11	77.65	6	78.75	77.00	5	28,872	0.02%
2024/05/03	10	79.49	15	79.75	78.00	-5	28,843	-0.02%
2024/05/02	1	76.70	1	77.70	77.90	0	28,921	0.00%
2024/04/30	1	77.20	1	78.90	77.20	0	29,353	0.00%
2024/04/29	8	77.41	1	77.90	77.80	7	29,672	0.02%
2024/04/26	0.1	77.50	18	77.75	77.60	-18	29,786	-0.06%
2024/04/25	2	74.85	3	74.90	75.00	-1	29,631	0.00%
2024/04/24	12	74.18	2	74.25	74.30	10	29,751	0.03%
2024/04/23	15	73.01	1	73.00	72.90	14	29,834	0.05%
2024/04/22	25.3	75.32	7	74.24	73.80	18.3	29,948	0.06%
2024/04/19	11	75.99	2	77.00	76.10	9	29,858	0.03%
2024/04/18	19	78.00	12	77.99	77.50	7	29,762	0.02%
2024/04/17	1.2	77.42	23	78.20	78.00	-21.8	29,828	-0.07%
2024/04/16	18	76.82	7	77.31	76.60	11	29,938	0.04%
2024/04/15	20	80.10	6	79.77	79.70	14	29,832	0.05%
2024/04/12	4	80.58	7	80.74	81.90	-3	29,842	-0.01%
2024/04/11	24	80.56	1	80.30	80.20	23	29,737	0.08%
2024/04/10	4	82.63	4	82.35	81.80	0	29,707	0.00%
2024/04/09	13	81.62	4	82.20	81.40	9	29,710	0.03%
2024/04/08	5	82.70	29	82.85	83.50	-24	29,554	-0.08%
2024/04/03	1	79.90	0	0.00	79.60	1	29,085	0.00%
2024/04/02	0	0.00	6	80.83	80.20	-6	29,292	-0.02%
2024/04/01	6	80.73	7	80.59	79.20	-1	29,279	0.00%
2024/03/29	1	80.10	8	80.20	80.40	-7	29,170	-0.02%
2024/03/28	14	78.42	12	78.55	78.20	2	29,054	0.01%
2024/03/27	2	78.30	3	77.97	77.70	-1	29,268	0.00%
2024/03/26	13	77.08	5	77.40	75.90	8	29,380	0.03%
2024/03/25	10	79.84	8	80.94	80.00	2	29,320	0.01%
2024/03/22	6	79.17	7	79.20	79.50	-1	29,473	0.00%
2024/03/21	10	79.60	9	80.20	79.40	1	29,535	0.00%
2024/03/20	25.7	80.48	4	79.35	78.40	21.7	29,906	0.07%
2024/03/19	15	81.79	6	81.63	81.00	9	31,496	0.03%
2024/03/18	4	79.98	18.1	81.35	82.10	-14.1	32,411	-0.04%
2024/03/15	12.6	78.39	3	78.73	77.70	9.6	32,922	0.03%
2024/03/14	8.3	79.51	5	79.78	78.70	3.3	32,926	0.01%
2024/03/13	7	81.94	15	82.06	81.20	-8	32,844	-0.02%
2024/03/12	18	84.12	24	84.47	82.40	-6	32,839	-0.02%
2024/03/11	28.5	81.57	47.2	80.09	82.00	-18.7	31,964	-0.06%
2024/03/08	12.1	75.98	14	77.13	75.60	-1.9	30,884	-0.01%
2024/03/07	56	77.35	8	78.23	76.20	48	31,035	0.15%
2024/03/06	8	77.80	16	78.03	77.60	-8	30,914	-0.03%
2024/03/05	10.8	76.88	9	77.60	76.40	1.8	31,431	0.01%
2024/03/04	4	76.85	19	77.05	77.00	-15	32,972	-0.05%
2024/03/01	73.1	73.99	4	74.18	74.30	69.1	34,387	0.20%
2024/02/29	8.1	75.15	6	75.60	76.10	2.1	35,913	0.01%
2024/02/27	41	75.99	19	76.61	75.40	22	37,024	0.06%
2024/02/26	7	78.06	4	77.95	77.20	3	37,017	0.01%
2024/02/23	71	78.16	24	79.17	78.40	47	37,294	0.13%
2024/02/22	46	78.34	58.6	76.44	80.10	-12.6	37,042	-0.03%
2024/02/21	15	71.89	4	72.73	72.90	11	36,963	0.03%
2024/02/20	3	72.37	58	72.63	72.70	-55	37,178	-0.15%
2024/02/19	6.2	72.05	52	72.20	71.00	-45.8	37,102	-0.12%
2024/02/16	3	72.37	3	71.43	72.00	0	37,364	0.00%
2024/02/15	9.1	72.15	4	71.03	71.00	5.1	37,615	0.01%
2024/02/05	11.4	71.61	15	71.96	71.60	-3.6	38,983	-0.01%
2024/02/02	9.5	71.10	100	71.97	70.20	-90.5	40,232	-0.22%
2024/02/01	1	68.60	1	69.10	70.00	0	40,191	0.00%
2024/01/31	5	69.70	2	69.50	69.50	3	40,454	0.01%
2024/01/30	1	71.60	12.2	71.59	70.50	-11.2	40,550	-0.03%
2024/01/29	4	69.68	5	70.84	71.00	-1	40,656	0.00%
2024/01/26	7	69.26	1	70.00	69.00	6	40,985	0.01%
2024/01/25	1	69.80	1	70.50	69.80	0	41,188	0.00%
2024/01/24	4	71.13	7	70.90	70.40	-3	40,982	-0.01%
2024/01/23	3	69.47	13	69.16	69.70	-10	40,968	-0.02%
2024/01/22	127	67.17	6	68.27	66.90	121	40,683	0.30%	大買/鉅額交易
2024/01/19	6	66.85	7	66.73	67.40	-1	40,499	0.00%
2024/01/18	12	66.54	0	0.00	65.50	12	40,505	0.03%
2024/01/17	11	67.98	2	67.90	68.00	9	40,429	0.02%
2024/01/16	1	69.40	9	68.83	69.50	-8	40,321	-0.02%
2024/01/15	4	67.73	2	67.45	67.90	2	40,266	0.00%
2024/01/12	7	66.43	0	0.00	66.40	7	40,339	0.02%
2024/01/11	2.2	67.60	1	67.60	67.30	1.2	40,304	0.00%
2024/01/10	2.1	67.23	4	67.58	68.00	-1.9	40,527	0.00%
2024/01/09	2.2	68.62	1	70.40	67.90	1.2	41,032	0.00%
2024/01/08	2	68.30	2	68.80	69.00	0	41,031	0.00%
2024/01/05	2.1	68.97	3	69.43	69.20	-0.9	41,117	0.00%
2024/01/04	2	69.50	0	0.00	69.00	2	41,422	0.00%
2024/01/03	4	68.18	2	68.70	69.00	2	41,492	0.00%
2024/01/02	4	69.58	1	69.50	69.20	3	41,369	0.01%
2023/12/29	2	70.25	2	70.25	70.70	0	41,584	0.00%
2023/12/28	110.2	71.53	1	70.90	70.80	109.2	41,629	0.26%	大買/鉅額交易
2023/12/27	0	0.00	1	73.10	72.80	-1	41,882	0.00%
2023/12/26	63	71.54	61	72.21	72.50	2	42,037	0.00%
2023/12/25	3.2	72.12	52	73.89	71.50	-48.8	42,320	-0.12%
2023/12/22	53.1	72.54	0	0.00	72.10	53.1	42,424	0.13%
2023/12/21	3.1	72.30	226	73.62	73.30	-222.9	42,481	-0.52%	大賣/鉅額交易
2023/12/20	188	71.81	7	71.63	72.00	181	42,524	0.43%	大買/鉅額交易
2023/12/19	4	70.50	5	70.26	70.90	-1	42,868	0.00%
2023/12/18	41	72.48	0	0.00	71.60	41	43,549	0.09%
2023/12/15	4.5	73.16	9	73.79	72.90	-4.5	44,545	-0.01%
2023/12/14	18	75.54	37	75.91	74.50	-19	46,545	-0.04%
2023/12/13	16.5	73.58	17.7	73.25	74.40	-1.2	46,806	0.00%
2023/12/12	19	71.16	24	71.81	70.90	-5	47,561	-0.01%
2023/12/11	6.3	70.39	3	69.57	69.00	3.3	47,292	0.01%
2023/12/08	2.2	69.52	1	70.00	69.00	1.2	47,602	0.00%
2023/12/07	6.2	69.44	7.7	69.35	69.20	-1.5	48,515	0.00%
2023/12/06	9.2	71.42	13	72.61	71.10	-3.8	48,288	-0.01%
2023/12/05	15.1	71.77	5	71.74	71.90	10.1	48,248	0.02%
2023/12/04	23.1	74.33	24	73.40	72.90	-1	48,965	0.00%
2023/12/01	21	71.93	14	72.77	72.10	7	50,497	0.01%
2023/11/30	18.5	73.01	19	73.54	73.30	-0.5	49,705	0.00%
2023/11/29	48.2	74.82	54	74.78	74.80	-5.8	48,693	-0.01%
2023/11/28	36	72.17	33.1	72.62	74.20	3	46,827	0.01%
2023/11/27	28	70.01	41	69.50	69.70	-13	44,777	-0.03%
2023/11/24	22	66.37	16.3	67.27	67.60	5.7	42,790	0.01%
2023/11/22	19	64.42	23	64.56	64.70	-4	40,597	-0.01%
2023/11/21	35	65.23	47	65.40	64.50	-12	39,860	-0.03%
2023/11/20	25.7	61.34	47.3	61.53	63.00	-21.7	38,050	-0.06%
2023/11/17	23.3	58.67	18.7	57.86	59.00	4.6	36,572	0.01%
2023/11/16	9.2	56.84	16	57.54	57.20	-6.9	36,094	-0.02%
2023/11/15	26.2	57.26	12	57.93	57.10	14.2	35,884	0.04%
2023/11/14	13.2	58.02	11	58.43	57.70	2.2	35,570	0.01%
2023/11/13	42	59.15	56	59.06	59.10	-14	35,109	-0.04%
2023/11/10	65	57.36	77.1	57.16	57.20	-12.1	33,434	-0.04%
2023/11/09	37	55.02	36	55.04	54.80	1	31,750	0.00%
2023/11/08	16	55.02	23.1	54.76	54.90	-7.1	31,548	-0.02%
2023/11/07	5	54.42	49	54.43	54.40	-44	31,258	-0.14%
2023/11/06	25	54.09	13	55.35	53.90	12	31,127	0.04%
2023/11/03	52	54.62	21	55.03	54.40	31	30,839	0.10%
2023/11/02	25.1	54.06	46	54.06	54.10	-20.9	30,609	-0.07%
2023/11/01	7	52.74	2	53.20	52.70	5	30,568	0.02%
2023/10/31	73	53.87	45.2	53.87	52.80	27.8	30,502	0.09%
2023/10/30	11	53.45	4	53.48	53.50	7	30,046	0.02%
2023/10/26	2.2	52.46	1	53.30	52.20	1.2	30,052	0.00%
2023/10/25	7	53.69	9	53.82	53.70	-2	29,867	-0.01%
2023/10/24	0	0.00	7	52.94	52.90	-7	29,717	-0.02%
2023/10/23	2	52.40	2	53.10	52.70	0	29,641	0.00%
2023/10/20	1	51.30	2	51.50	52.10	-1	29,565	0.00%
2023/10/19	6	52.22	3	52.03	52.30	3	29,457	0.01%
2023/10/18	12.3	52.10	1	52.90	52.10	11.3	29,411	0.04%
2023/10/17	14	54.49	22.3	54.80	53.90	-8.3	29,148	-0.03%
2023/10/16	2	52.05	1	52.40	53.30	1	28,656	0.00%
2023/10/13	7	52.83	8	53.16	53.20	-1	28,854	0.00%
2023/10/12	14	53.96	7	53.73	54.20	7	29,327	0.02%
2023/10/11	2	53.10	12.1	53.04	52.20	-10.1	28,844	-0.04%
2023/10/06	11.1	52.63	36	52.89	51.80	-24.9	28,703	-0.09%
2023/10/05	60.2	52.69	36	53.02	52.60	24.2	28,592	0.08%
2023/10/04	3	51.97	1	51.70	52.10	2	28,224	0.01%
2023/10/03	20	52.70	22	52.30	52.00	-2	28,024	-0.01%
2023/10/02	12	54.17	6	54.07	54.30	6	27,611	0.02%
2023/09/28	14	53.71	44	54.48	53.00	-30	27,410	-0.11%
2023/09/27	28	53.71	10	53.90	53.80	18	27,321	0.07%
2023/09/26	28	54.75	8	54.85	54.30	20	26,988	0.07%
2023/09/25	7	54.76	5	55.90	54.70	2	26,553	0.01%
2023/09/22	55	55.06	72	55.52	55.60	-17	26,212	-0.06%
2023/09/21	32.1	55.95	17	55.49	55.50	15.1	25,657	0.06%
2023/09/20	28.1	57.16	45.1	58.42	56.60	-17	24,776	-0.07%
2023/09/19	65	57.98	48	58.97	56.90	17	23,512	0.07%
2023/09/18	21	57.74	21	57.83	57.60	0	20,843	0.00%
2023/09/15	6	53.88	17	53.73	54.40	-11	18,459	-0.06%
2023/09/14	20	50.29	39	50.86	50.80	-19	16,435	-0.12%
2023/09/13	25	50.46	13	50.42	50.40	12	15,673	0.08%
2023/09/12	35	50.38	47	50.44	50.80	-12	15,093	-0.08%
2023/09/11	15	48.90	18	48.27	48.20	-3	13,942	-0.02%
2023/09/08	18	48.53	4	49.30	48.85	14	13,491	0.10%
2023/09/07	26.2	50.07	22	49.69	48.80	4.2	13,015	0.03%
2023/09/06	32	49.69	196.1	49.41	50.40	-164.1	11,877	-1.38%	大賣/鉅額交易
2023/09/05	50.5	45.95	38	46.07	46.10	12.5	9,507	0.13%
2023/09/04	25	45.36	2	45.33	45.45	23	9,471	0.24%
2023/09/01	2	44.85	0	0.00	45.00	2	9,543	0.02%
2023/08/31	7	45.64	5	46.01	45.30	2	9,583	0.02%
2023/08/30	0	0.00	12.6	44.78	44.95	-12.6	9,402	-0.13%
2023/08/29	7	43.99	1	43.90	44.10	6	9,466	0.06%
2023/08/28	1	43.70	0	0.00	43.70	1	9,540	0.01%
2023/08/24	1.2	43.52	5	43.70	43.70	-3.8	9,731	-0.04%
2023/08/23	0.1	43.50	3	43.47	43.45	-2.9	9,875	-0.03%
2023/08/22	1.1	42.36	2	42.30	42.75	-0.9	10,159	-0.01%
2023/08/21	2	42.62	0	0.00	42.50	2	10,296	0.02%
2023/08/18	3	43.07	0	0.00	42.55	3	10,314	0.03%
2023/08/17	7	43.20	4	43.67	43.75	3	10,360	0.03%
2023/08/16	1	43.50	1	43.45	43.50	0	10,462	0.00%
2023/08/14	1	43.70	10	44.20	43.60	-9	10,661	-0.08%
2023/08/11	1	44.60	0	0.00	44.70	1	10,691	0.01%
2023/08/10	2	45.25	0	0.00	44.95	2	10,763	0.02%
2023/08/09	0	0.00	1	45.90	46.00	-1	10,677	-0.01%
2023/08/08	7	46.79	15	47.05	45.90	-8	10,711	-0.07%
2023/08/07	20	46.13	29	46.34	46.45	-9	10,484	-0.09%
2023/08/02	1	44.70	1	44.65	44.70	0	10,258	0.00%
2023/08/01	3	45.33	1	45.05	45.00	2	10,265	0.02%
2023/07/31	4	45.94	5	45.80	45.50	-1	10,246	-0.01%
2023/07/28	1.6	45.08	0	0.00	45.05	1.6	10,127	0.02%
2023/07/27	2	44.75	0	0.00	45.05	2	10,160	0.02%
2023/07/26	5	45.41	0	0.00	45.05	5	10,120	0.05%
2023/07/25	1	46.00	232	45.34	45.95	-231	10,081	-2.29%	大賣/鉅額交易
2023/07/24	225	44.72	0	0.00	44.65	225	10,070	2.23%	大買/鉅額交易
2023/07/21	1	45.10	1	45.40	45.00	0	10,087	0.00%
2023/07/20	2	45.50	0	0.00	45.45	2	10,106	0.02%
2023/07/19	1	47.50	9	47.69	45.70	-8	10,253	-0.08%
2023/07/18	14.5	48.39	12	47.88	48.10	2.5	10,109	0.02%
2023/07/17	14	48.24	194	47.11	48.50	-180	9,815	-1.83%	大賣/鉅額交易
2023/07/14	28	45.45	1.5	45.73	45.70	26.5	9,152	0.29%
2023/07/13	113.1	45.81	113	46.29	45.70	0.1	9,333	0.00%	大買/大賣/
2023/07/12	1	45.85	112	45.85	45.75	-111	9,272	-1.20%	大賣/鉅額交易
2023/07/10	2	45.58	1	45.90	44.85	1	9,478	0.01%
2023/07/07	21	45.55	2	45.60	45.60	19	9,657	0.20%
2023/07/05	5	46.27	30	46.11	46.10	-25	9,675	-0.26%
2023/07/04	0	0.00	10	45.00	44.95	-10	9,335	-0.11%
2023/07/03	0	0.00	51.4	44.79	44.90	-51.4	9,327	-0.55%
2023/06/29	0	0.00	11	45.08	44.80	-11	9,460	-0.12%
2023/06/28	40	44.94	7	44.91	44.85	33	9,328	0.35%
2023/06/27	1	44.20	0	0.00	44.10	1	9,185	0.01%
2023/06/26	0	0.00	3	43.80	43.75	-3	9,152	-0.03%
2023/06/20	0	0.00	2	43.35	43.30	-2	9,402	-0.02%
2023/06/19	1	43.25	0	0.00	43.25	1	9,480	0.01%
2023/06/16	1	43.35	0.1	43.35	43.45	1	9,512	0.01%
2023/06/15	7.2	43.32	0	0.00	43.40	7.2	9,480	0.08%
2023/06/13	21.1	43.56	0	0.00	43.80	21.1	9,712	0.22%
2023/06/12	221	43.94	0	0.00	43.80	221	9,732	2.27%	大買/鉅額交易
2023/06/08	1	44.05	5	43.75	44.05	-4	9,938	-0.04%
2023/06/07	1.1	44.46	0	0.00	44.10	1.1	10,081	0.01%
2023/06/06	1	44.40	5	44.52	44.50	-4	10,034	-0.04%
2023/06/05	0.1	44.35	0	0.00	44.10	0.1	10,009	0.00%
2023/06/02	3	44.45	2	44.65	44.35	1	10,128	0.01%
2023/06/01	1	44.45	7	44.22	44.45	-6	10,087	-0.06%
2023/05/31	5	43.85	1	43.90	44.10	4	10,077	0.04%
2023/05/30	6	43.81	0	0.00	44.10	6	10,040	0.06%
2023/05/29	3	44.22	5	44.42	44.30	-2	9,999	-0.02%
2023/05/26	6	43.92	15.2	43.90	44.25	-9.2	9,907	-0.09%
2023/05/25	0	0.00	7	43.33	43.35	-7	9,676	-0.07%
2023/05/24	1	42.40	2	42.50	42.60	-1	9,602	-0.01%
2023/05/23	10	42.23	5	42.22	42.20	5	9,612	0.05%
2023/05/22	17	42.84	2	42.73	42.75	15	9,467	0.16%
2023/05/19	7	42.86	26.1	43.11	43.50	-19.1	9,372	-0.20%
2023/05/18	10.5	42.10	17	42.10	42.10	-6.5	9,245	-0.07%
2023/05/17	18.1	41.78	0	0.00	41.70	18.1	9,228	0.20%
2023/05/16	13	41.85	0	0.00	41.80	13	9,105	0.14%
2023/05/12	4	42.41	0	0.00	42.05	4	9,001	0.04%
2023/05/11	4	42.41	0	0.00	42.40	4	8,992	0.04%
2023/05/10	4	43.24	0	0.00	43.20	4	8,994	0.04%
2023/05/09	10.1	43.80	12	43.74	43.75	-1.9	9,083	-0.02%
2023/05/08	0	0.00	5	43.61	43.75	-5	9,201	-0.05%
2023/05/05	5	43.04	0	0.00	43.15	5	9,264	0.05%
2023/05/02	6	43.26	0	0.00	43.30	6	9,763	0.06%
2023/04/28	7	43.11	0.6	43.10	43.10	6.4	9,993	0.06%
2023/04/27	2	43.15	3	42.88	43.10	-1	9,991	-0.01%
2023/04/26	9	41.88	7	41.82	42.30	2	9,950	0.02%
2023/04/25	7	41.92	0	0.00	41.55	7	9,987	0.07%
2023/04/24	7.6	41.86	1	42.40	41.75	6.6	10,012	0.07%
2023/04/21	14.1	43.17	12	43.30	43.00	2.1	9,978	0.02%
2023/04/20	0	0.00	2	43.68	43.70	-2	10,046	-0.02%
2023/04/19	19	44.08	4	43.94	43.80	15	10,141	0.15%
2023/04/18	23	44.68	8.3	45.01	44.60	14.7	10,097	0.15%
2023/04/17	1	44.00	3.3	44.49	44.55	-2.3	10,034	-0.02%
2023/04/14	7	44.04	6	44.10	44.10	1	9,992	0.01%
2023/04/13	13.1	43.99	14	43.94	44.00	-0.9	9,974	-0.01%
2023/04/12	21	46.57	7	46.29	46.35	14	9,686	0.14%
2023/04/11	6	46.81	2	47.05	46.85	4	9,416	0.04%
2023/04/10	0	0.00	4	46.93	46.90	-4	9,359	-0.04%
2023/04/07	0	0.00	100	46.38	46.40	-100	9,218	-1.08%
2023/04/06	2	46.10	109	46.22	46.20	-107	9,176	-1.17%	大賣/鉅額交易
2023/03/31	1	46.50	1	46.60	46.35	0	9,230	0.00%
2023/03/30	0	0.00	2	46.33	46.30	-2	9,245	-0.02%
2023/03/29	2	45.90	0	0.00	45.80	2	9,134	0.02%
2023/03/28	9	45.61	0	0.00	45.55	9	9,237	0.10%
2023/03/27	0.1	45.90	2	45.60	45.95	-1.9	9,255	-0.02%
2023/03/24	0	0.00	11	45.19	45.65	-11	9,358	-0.12%
2023/03/23	16	44.77	3	44.83	44.70	13	9,205	0.14%
2023/03/22	0	0.00	3	45.10	45.10	-3	9,177	-0.03%
2023/03/21	6	44.62	2	44.93	44.90	4	9,177	0.04%
2023/03/20	1	44.15	5	44.21	44.30	-4	9,303	-0.04%
2023/03/17	7	43.34	0	0.00	43.30	7	9,522	0.07%
2023/03/16	12	43.43	2	43.35	43.10	10	9,527	0.10%
2023/03/15	9.1	44.64	2	44.80	44.20	7.1	9,696	0.07%
2023/03/14	8.4	44.63	0	0.00	44.50	8.4	9,815	0.09%
2023/03/13	9	44.92	0	0.00	45.15	9	9,884	0.09%
2023/03/10	2	45.58	0	0.00	45.25	2	10,005	0.02%
2023/03/09	18	46.56	0	0.00	46.50	18	10,078	0.18%
2023/03/08	3.5	46.93	1	46.70	47.00	2.5	10,252	0.02%
2023/03/07	2	46.95	2	47.10	46.90	0	10,272	0.00%
2023/03/06	16	46.21	0	0.00	46.10	16	10,195	0.16%
2023/03/03	0	0.00	2	46.85	46.75	-2	10,145	-0.02%
2023/03/01	1	44.95	3	45.90	46.00	-2	10,181	-0.02%
2023/02/24	4	45.68	0	0.00	45.60	4	10,192	0.04%
2023/02/23	1	45.70	2	45.95	45.90	-1	10,187	-0.01%
2023/02/22	1	45.45	3	45.63	45.95	-2	10,395	-0.02%
2023/02/21	7	46.29	12.1	46.41	46.20	-5.1	10,715	-0.05%
2023/02/20	8	46.78	3	46.70	46.65	5	10,972	0.05%
2023/02/17	0	46.40	0	0.00	46.60	0	11,200	0.00%
2023/02/16	1	45.95	4	46.36	46.40	-3	11,429	-0.03%
2023/02/15	1	45.70	1	46.00	45.80	0	12,011	0.00%
2023/02/14	14.1	45.88	1	45.90	45.85	13.1	12,177	0.11%
2023/02/13	2.3	45.44	0	0.00	45.40	2.3	12,395	0.02%
2023/02/10	0	0.00	1	45.75	45.70	-1	12,674	-0.01%
2023/02/09	8.4	45.83	0	0.00	45.70	8.4	12,975	0.06%
2023/02/08	1	46.25	5	46.26	46.30	-4	13,052	-0.03%
2023/02/07	3.1	45.82	6	45.81	45.70	-2.9	13,138	-0.02%
2023/02/06	1	45.90	5	46.17	46.30	-4	13,099	-0.03%
2023/02/03	6	46.82	3	47.00	46.75	3	13,014	0.02%
2023/02/02	6	46.43	10	46.91	46.75	-4	13,041	-0.03%
2023/02/01	0.2	46.20	25	46.31	46.55	-24.8	12,888	-0.19%
2023/01/31	5	45.67	4	45.66	45.55	1	12,883	0.01%
2023/01/30	4	44.91	14	44.80	45.10	-10	12,927	-0.08%
2023/01/17	1	43.95	0	0.00	44.25	1	12,752	0.01%
2023/01/16	3	43.77	1	43.70	44.00	2	12,837	0.02%
2023/01/13	3	43.97	1	43.50	43.50	2	12,890	0.02%
2023/01/12	3	44.08	2	44.15	44.10	1	12,946	0.01%
2023/01/11	12	44.18	2	43.90	44.00	10	12,957	0.08%
2023/01/10	6	44.38	0	0.00	44.70	6	12,793	0.05%
2023/01/09	12	44.58	6	44.92	45.10	6	12,780	0.05%
2023/01/06	0	0.00	6	44.13	44.30	-6	12,731	-0.05%
2023/01/05	204	44.95	0	0.00	44.70	204	12,835	1.59%	大買/鉅額交易
2022/12/30	13	44.89	2.1	45.38	44.50	10.9	13,197	0.08%
2022/12/29	1	45.05	4	44.31	45.00	-3	13,400	-0.02%
2022/12/28	7	45.43	0	0.00	44.80	7	13,534	0.05%
2022/12/27	10	46.50	0	0.00	46.40	10	13,495	0.07%
2022/12/26	2	45.95	4	45.99	46.10	-2	13,538	-0.01%
2022/12/23	3	45.43	15	45.80	45.95	-12	13,646	-0.09%
2022/12/22	4	46.60	0	0.00	46.45	4	13,669	0.03%
2022/12/21	1	46.55	2	46.85	46.65	-1	13,819	-0.01%
2022/12/20	16	47.00	4	47.45	46.60	12	13,914	0.09%
2022/12/19	14	48.37	6	48.08	47.95	8	13,947	0.06%
2022/12/16	8	48.35	27	48.31	48.90	-19	14,020	-0.14%
2022/12/15	20	48.38	1	48.45	48.50	19	13,975	0.14%
2022/12/14	4	47.85	0	0.00	47.80	4	14,194	0.03%
2022/12/13	1	47.80	0	0.00	47.75	1	14,220	0.01%
2022/12/12	4	47.88	1	47.95	48.05	3	14,278	0.02%
2022/12/09	17	49.74	7	48.86	48.80	10	14,409	0.07%
2022/12/08	2	49.23	2	49.48	49.40	0	14,403	0.00%
2022/12/07	6	49.55	7	49.66	49.10	-1	14,834	-0.01%
2022/12/06	3	51.00	7	51.11	51.10	-4	14,662	-0.03%
2022/12/05	6	51.18	4	51.35	51.30	2	14,559	0.01%
2022/12/02	6	50.98	5	50.94	51.10	1	14,565	0.01%
2022/12/01	2	50.05	7	50.26	50.10	-5	14,398	-0.03%
2022/11/30	21	49.12	27	49.56	49.55	-6	14,656	-0.04%
2022/11/29	1	48.45	2	48.55	48.45	-1	14,729	-0.01%
2022/11/28	4	48.31	9	48.47	48.50	-5	14,753	-0.03%
2022/11/25	0	0.00	5	48.35	48.05	-5	14,962	-0.03%
2022/11/23	0	0.00	0	48.10	48.05	0	15,817	0.00%
2022/11/22	3	47.68	2	47.83	47.80	1	16,376	0.01%
2022/11/21	0	0.00	2	48.15	48.20	-2	16,747	-0.01%
2022/11/18	14	49.28	3	48.33	48.40	11	16,831	0.07%
2022/11/17	0	48.80	25	48.78	49.00	-25	16,712	-0.15%
2022/11/16	7	47.89	3	48.00	48.15	4	16,425	0.02%
2022/11/15	6	47.78	8	47.98	48.00	-2	16,220	-0.01%
2022/11/14	15	47.46	3	47.53	47.40	12	16,185	0.07%
2022/11/11	15	48.16	47.1	48.30	47.95	-32.1	16,145	-0.20%
2022/11/10	8	46.20	10	46.50	46.20	-2	16,227	-0.01%
2022/11/09	7	46.21	5	46.13	46.05	2	16,358	0.01%
2022/11/08	1	45.10	4	45.68	45.10	-3	16,292	-0.02%
2022/11/07	23	45.47	21	45.19	44.80	2	16,260	0.01%
2022/11/04	1	45.40	2	45.25	46.00	-1	16,184	-0.01%
2022/11/03	0	0.00	8	45.74	46.15	-8	16,373	-0.05%
2022/11/02	0	0.00	10	44.75	44.95	-10	16,566	-0.06%
2022/11/01	0	0.00	16	44.01	44.40	-16	17,113	-0.09%
2022/10/31	15	43.57	7	43.56	43.70	8	17,771	0.05%
2022/10/28	5	42.53	0	0.00	42.10	5	17,980	0.03%
2022/10/27	2	42.75	6	42.67	42.85	-4	18,148	-0.02%
2022/10/26	17	42.13	16	41.66	41.35	1	18,045	0.01%
2022/10/25	3	43.20	0	0.00	43.15	3	17,911	0.02%
2022/10/24	11	43.98	24	44.34	43.80	-13	17,985	-0.07%
2022/10/21	13	43.83	3	43.87	43.25	10	17,961	0.06%
2022/10/20	20	43.00	10	43.50	43.50	10	17,999	0.06%
2022/10/19	2	44.30	0	0.00	44.15	2	17,937	0.01%
2022/10/18	16	45.25	17	45.36	45.35	-1	17,953	-0.01%
2022/10/17	23	43.02	22	43.55	44.80	1	18,047	0.01%
2022/10/14	4	44.91	16	44.83	44.80	-12	18,179	-0.07%
2022/10/13	34	44.14	8	44.64	43.20	26	18,510	0.14%
2022/10/12	0	0.00	2	44.18	45.00	-2	18,730	-0.01%
2022/10/11	5	43.90	0	0.00	43.30	5	18,873	0.03%
2022/10/07	5	46.76	3	47.00	46.35	2	19,401	0.01%
2022/10/06	2	46.88	4	47.01	46.50	-2	19,774	-0.01%
2022/10/05	2	46.45	2	46.85	46.55	0	19,665	0.00%
2022/10/04	11	44.84	21	45.34	45.70	-10	19,594	-0.05%
2022/10/03	1	44.70	0	0.00	44.25	1	19,639	0.01%
2022/09/30	2	45.30	4	44.71	45.20	-2	19,846	-0.01%
2022/09/29	2	44.68	7	45.10	44.40	-5	20,194	-0.02%
2022/09/28	38	45.09	8	45.24	43.80	30	20,476	0.15%
2022/09/27	4	46.61	12	45.90	46.75	-8	20,371	-0.04%
2022/09/26	18	45.63	16	45.99	45.25	2	20,339	0.01%
2022/09/23	14	47.20	12	47.50	47.30	2	20,358	0.01%
2022/09/22	5	47.10	5	47.17	47.60	0	20,396	0.00%
2022/09/21	18.1	47.02	6	47.33	46.90	12.1	20,453	0.06%
2022/09/19	3	48.53	12	48.61	48.45	-9	20,397	-0.04%
2022/09/16	11	48.21	1	48.70	48.25	10	20,579	0.05%
2022/09/15	16.2	49.27	5	48.94	48.60	11.2	20,553	0.05%
2022/09/14	10.7	48.96	2	49.10	49.15	8.7	20,633	0.04%
2022/09/13	16.2	50.95	12	51.23	50.50	4.2	20,251	0.02%
2022/09/12	7	51.83	10.2	52.26	51.60	-3.2	20,199	-0.02%
2022/09/08	1	51.30	1	51.60	51.40	0	20,424	0.00%
2022/09/06	15.2	50.59	1	52.30	50.30	14.2	20,848	0.07%
2022/09/05	22	51.23	21.3	51.82	51.70	0.7	20,563	0.00%
2022/09/02	4.1	50.70	6	50.98	50.50	-1.9	20,388	-0.01%
2022/09/01	9.2	51.13	0	0.00	50.70	9.2	20,511	0.04%
2022/08/31	42	52.65	2	53.00	52.70	40	20,509	0.20%
2022/08/30	6	52.92	55.2	53.06	53.40	-49.2	20,767	-0.24%
2022/08/29	11	50.95	5	50.71	51.70	6	20,825	0.03%
2022/08/26	12.2	51.88	25	52.31	52.40	-12.8	20,422	-0.06%
2022/08/25	1	50.90	1	51.30	50.90	0	20,349	0.00%
2022/08/24	1	50.70	1	50.80	50.60	0	20,530	0.00%
2022/08/23	0	0.00	2	50.35	50.00	-2	20,487	-0.01%
2022/08/22	3	50.05	1	50.50	50.00	2	20,561	0.01%
2022/08/19	5	50.00	16	50.13	50.30	-11	20,739	-0.05%
2022/08/18	0	0.00	11	49.24	49.55	-11	20,715	-0.05%
2022/08/17	28	49.27	2	49.85	48.80	26	20,751	0.13%
2022/08/16	1	51.40	3	51.87	52.00	-2	20,481	-0.01%
2022/08/15	6	50.92	2	51.10	51.00	4	20,407	0.02%
2022/08/12	0	0.00	1	51.80	51.10	-1	20,771	0.00%
2022/08/11	1	51.00	2	51.60	50.90	-1	21,178	0.00%
2022/08/10	3	51.13	43	51.65	51.20	-40	21,436	-0.19%
2022/08/09	59	50.72	20	50.79	50.70	39	21,796	0.18%
2022/08/08	4	50.11	61	50.02	50.70	-57	22,056	-0.26%
2022/08/05	66	49.12	54	49.31	49.15	12	22,060	0.05%
2022/08/04	12	48.38	21	48.70	48.55	-9	21,423	-0.04%
2022/08/03	13	47.83	32	47.96	48.45	-19	21,273	-0.09%
2022/08/02	20	47.98	12	47.57	47.55	8	21,266	0.04%
2022/08/01	22	48.82	3	48.68	48.50	19	21,359	0.09%
2022/07/29	4	48.39	13	48.38	48.70	-9	21,701	-0.04%
2022/07/28	21	47.96	14	48.45	47.65	7	21,938	0.03%
2022/07/27	24	47.69	21	48.10	48.10	3	21,884	0.01%
2022/07/26	13	48.68	1	48.05	47.95	12	21,804	0.06%
2022/07/25	10	48.35	12	48.86	48.90	-2	21,976	-0.01%
2022/07/22	23	48.83	20	49.05	49.10	3	22,002	0.01%
2022/07/21	11	49.29	4	49.04	49.35	7	22,092	0.03%
2022/07/20	2	50.40	9	50.02	49.70	-7	22,151	-0.03%
2022/07/19	11	49.05	27	49.64	49.65	-16	21,948	-0.07%
2022/07/18	11	49.17	7	48.96	48.80	4	21,669	0.02%
2022/07/15	33	48.39	65	48.58	48.50	-32	21,507	-0.15%
2022/07/14	11	46.14	26	45.84	47.00	-15	21,021	-0.07%
2022/07/13	1	44.35	11	44.06	44.15	-10	20,835	-0.05%
2022/07/12	12	43.10	0	0.00	42.55	12	20,926	0.06%
2022/07/11	13	44.23	3	44.05	43.90	10	21,110	0.05%
2022/07/08	4	44.25	6	44.22	44.20	-2	21,589	-0.01%
2022/07/07	17	42.50	19	43.21	43.80	-2	21,699	-0.01%
2022/07/06	8	42.56	8	42.59	41.95	0	21,471	0.00%
2022/07/05	1	41.40	10	42.05	41.75	-9	21,434	-0.04%
2022/07/04	12	41.03	10	41.50	41.10	2	21,513	0.01%
2022/07/01	1	41.00	1	42.50	41.00	0	21,857	0.00%
2022/06/30	4	43.11	0	0.00	43.40	4	21,931	0.02%
2022/06/29	6	43.76	0	0.00	44.55	6	22,013	0.03%
2022/06/28	11	45.01	3	44.80	45.00	8	22,163	0.04%
2022/06/27	1	46.80	1	46.50	46.50	0	22,719	0.00%
2022/06/24	1	46.90	2	46.83	46.20	-1	23,509	0.00%
2022/06/23	0	0.00	26	45.27	45.25	-26	23,990	-0.11%
2022/06/22	23	44.34	5	44.60	44.60	18	24,797	0.07%
2022/06/21	1	45.10	10	45.55	46.20	-9	25,328	-0.04%
2022/06/20	17	45.23	18	45.75	44.45	-1	25,835	0.00%
2022/06/17	29	46.08	18	46.65	45.90	11	26,249	0.04%
2022/06/16	16	48.39	18	48.71	47.60	-2	26,095	-0.01%
2022/06/15	17	48.43	50	48.95	48.25	-33	26,077	-0.13%
2022/06/14	28	47.50	33	47.91	48.15	-5	25,788	-0.02%
2022/06/13	16	47.15	16.1	47.34	47.35	-0.1	25,599	0.00%
2022/06/10	39	47.92	32	48.17	47.90	7	25,651	0.03%
2022/06/09	27	48.21	2.3	47.89	47.90	24.7	25,693	0.10%
2022/06/08	33	49.44	18	49.64	49.10	15	25,438	0.06%
2022/06/07	6	49.64	42	49.36	49.65	-36	24,948	-0.14%
2022/06/06	830	48.47	5	48.44	48.15	825	24,371	3.39%	大買/鉅額交易
2022/06/02	36.3	48.31	41	48.79	48.55	-4.7	24,363	-0.02%
2022/06/01	5	48.27	52	48.50	48.40	-47	24,200	-0.19%
2022/05/31	11	47.48	0	0.00	47.40	11	23,990	0.05%
2022/05/30	16	47.56	13	48.24	47.50	3	24,182	0.01%
2022/05/27	29	47.91	18.2	48.40	47.30	10.8	24,116	0.04%
2022/05/26	26.1	48.37	20	48.79	48.00	6.1	24,115	0.03%
2022/05/25	34	48.44	30	48.70	48.60	4	24,260	0.02%
2022/05/24	21	48.85	22	49.34	47.95	-1	24,349	0.00%
2022/05/23	11	48.48	3	48.95	48.05	8	24,164	0.03%
2022/05/20	7	48.80	31	49.09	48.80	-24	24,409	-0.10%
2022/05/19	64	47.81	35	47.12	49.00	29	24,298	0.12%
2022/05/18	11	47.92	7	48.16	48.05	4	24,273	0.02%
2022/05/17	1	45.30	17	47.11	47.35	-16	25,201	-0.06%
2022/05/16	2	45.60	4	45.09	45.40	-2	25,278	-0.01%
2022/05/13	0	0.00	6	44.59	45.10	-6	25,197	-0.02%
2022/05/12	2	41.58	8.2	41.71	41.00	-6.2	24,680	-0.02%
2022/05/11	3	42.03	15	41.16	42.35	-12	24,631	-0.05%
2022/05/10	3.1	41.72	3	41.97	42.30	0.1	24,503	0.00%
2022/05/09	4.1	41.76	12	42.39	41.70	-7.9	24,486	-0.03%
2022/05/06	16	43.21	0	0.00	43.10	16	24,368	0.07%
2022/05/05	12	45.78	8	46.29	45.50	4	23,989	0.02%
2022/05/04	5	46.10	0	0.00	46.25	5	23,651	0.02%
2022/04/29	1	46.80	8.1	46.61	45.85	-7.1	23,688	-0.03%
2022/04/28	3.1	45.43	1	45.20	45.10	2.1	23,486	0.01%
2022/04/27	5.1	45.30	34	45.86	45.90	-29	23,427	-0.12%
2022/04/26	2	45.55	4	46.30	46.65	-2	23,361	-0.01%
2022/04/25	26	44.92	0	0.00	44.55	26	23,161	0.11%
2022/04/22	13	46.82	9	47.33	47.55	4	23,125	0.02%
2022/04/21	5	47.32	15	47.79	48.00	-10	23,063	-0.04%
2022/04/20	0	0.00	1	48.05	47.35	-1	22,897	0.00%
2022/04/19	3	47.93	2	47.73	47.55	1	22,739	0.00%
2022/04/18	6	46.60	3	46.80	46.70	3	22,448	0.01%
2022/04/15	2	47.05	0	0.00	47.05	2	22,259	0.01%
2022/04/14	9	47.51	7	47.57	48.00	2	22,132	0.01%
2022/04/13	1	46.05	2	45.90	46.15	-1	21,664	0.00%
2022/04/12	2	44.75	2	44.43	44.15	0	21,756	0.00%
2022/04/11	7	44.64	2	44.40	44.35	5	21,667	0.02%
2022/04/08	3	46.45	2	46.58	46.65	1	21,313	0.00%
2022/04/07	3	46.85	2	46.03	45.90	1	21,147	0.00%
2022/04/06	3.2	49.22	0	0.00	49.15	3.2	20,803	0.02%
2022/03/31	14	48.55	0	48.95	48.30	14	20,442	0.07%
2022/03/30	37	49.23	3	49.48	49.50	34	20,275	0.17%
2022/03/29	69	50.56	46	51.85	49.95	23	19,787	0.12%
2022/03/28	55	52.54	16	52.06	52.80	39	19,013	0.21%
2022/03/25	20	52.32	79	52.09	53.00	-59	18,276	-0.32%
2022/03/24	16	50.59	87	50.81	51.00	-71	17,250	-0.41%
2022/03/23	1	48.95	6	49.23	49.40	-5	16,494	-0.03%
2022/03/22	11	47.81	19.1	48.30	48.35	-8.1	16,024	-0.05%
2022/03/21	9	46.82	5	46.39	46.40	4	15,591	0.03%
2022/03/18	0	46.70	3	46.40	46.60	-3	15,570	-0.02%
2022/03/17	0	44.65	1	44.80	44.80	-1	15,254	-0.01%
2022/03/16	1	43.90	3	44.12	43.50	-2	15,193	-0.01%
2022/03/15	10	43.62	0	0.00	43.35	10	15,253	0.07%
2022/03/14	5	45.05	5	45.35	45.00	0	15,205	0.00%
2022/03/10	2	44.18	6	44.43	44.10	-4	15,528	-0.03%
2022/03/09	2	43.22	0	0.00	43.40	2	15,466	0.01%
2022/03/08	6	44.08	7	44.19	43.35	-1	15,382	-0.01%
2022/03/07	14	44.29	7	45.16	44.60	7	15,351	0.05%
2022/03/04	0	0.00	0.1	46.80	46.50	-0.1	15,270	0.00%
2022/03/03	104	47.63	0	0.00	46.70	104	15,290	0.68%	大買/鉅額交易
2022/03/01	40	48.50	40	48.22	48.35	0	15,086	0.00%
2022/02/25	3	47.87	7	47.77	47.85	-4	14,877	-0.03%
2022/02/24	6	47.23	16	47.84	46.00	-10	14,762	-0.07%
2022/02/23	2.1	48.92	48	48.89	47.90	-45.9	14,602	-0.31%
2022/02/22	46	48.40	7	48.08	48.40	39	15,422	0.25%
2022/02/21	90	48.50	95	48.82	47.95	-5	15,664	-0.03%
2022/02/18	7	48.76	36	48.85	48.65	-29	15,319	-0.19%
2022/02/17	52	48.41	67	48.20	47.90	-15	14,747	-0.10%
2022/02/16	3	46.37	10	46.20	46.70	-7	13,427	-0.05%
2022/02/15	4	45.24	105	45.38	45.45	-101	12,791	-0.79%	大賣/鉅額交易
2022/02/14	0	0.00	91	43.94	44.00	-91	12,458	-0.73%
2022/02/10	0	0.00	23	44.19	44.60	-23	12,459	-0.18%
2022/02/09	195	44.91	5	44.86	44.60	190	12,543	1.51%	大買/鉅額交易
2022/02/08	1	43.80	2	44.05	44.00	-1	12,701	-0.01%
2022/01/26	1	42.05	0	0.00	42.00	1	12,923	0.01%
2022/01/25	1	42.45	2	42.10	42.10	-1	13,327	-0.01%
2022/01/24	1	43.30	2	43.35	43.40	-1	13,863	-0.01%
2022/01/21	0	0.00	3	43.73	43.60	-3	14,032	-0.02%
2022/01/20	12	44.20	22	44.30	44.45	-10	14,260	-0.07%
2022/01/19	0	0.00	6	44.10	44.20	-6	14,269	-0.04%
2022/01/18	0	0.00	22	43.98	43.70	-22	14,060	-0.16%
2022/01/17	2	43.80	14	43.43	43.85	-12	13,939	-0.09%
2022/01/14	2	41.25	1	41.05	42.20	1	13,773	0.01%
2022/01/13	5	41.99	0	0.00	42.05	5	13,800	0.04%
2022/01/12	0	0.00	1	42.55	42.50	-1	13,905	-0.01%
2022/01/11	4	42.13	0	0.00	42.35	4	13,926	0.03%
2022/01/10	1	42.25	1	42.35	42.20	0	13,849	0.00%
2022/01/07	3	42.25	1	42.00	42.10	2	13,890	0.01%
2022/01/06	0	0.00	1	43.10	43.10	-1	13,746	-0.01%
2022/01/05	9	43.24	3	45.07	42.95	6	13,642	0.04%
2022/01/04	0	0.00	8	43.95	44.40	-8	13,201	-0.06%
2022/01/03	0	0.00	6	43.70	43.80	-6	13,172	-0.05%
2021/12/30	18	43.63	10	43.75	43.75	8	13,168	0.06%
2021/12/29	0	0.00	15	43.65	43.65	-15	13,182	-0.11%
2021/12/28	0	0.00	11	44.10	44.00	-11	13,113	-0.08%
2021/12/27	0	0.00	16.1	44.11	44.10	-16.1	13,067	-0.12%
2021/12/24	0	0.00	2	43.95	43.90	-2	13,070	-0.02%
2021/12/23	1	43.75	26	44.07	44.05	-25	12,935	-0.19%
2021/12/22	3	43.60	3	43.65	43.55	0	12,839	0.00%
2021/12/21	10	43.15	3	43.10	43.15	7	12,789	0.05%
2021/12/20	2	42.80	1	43.00	43.00	1	12,758	0.01%
2021/12/17	17	43.14	1	42.65	42.65	16	12,765	0.13%
2021/12/16	0	0.00	6	42.78	43.10	-6	12,755	-0.05%
2021/12/15	4	41.99	2	42.35	42.10	2	12,635	0.02%
2021/12/14	8	42.31	19	42.44	42.55	-11	12,576	-0.09%
2021/12/13	0.1	41.90	22	41.73	41.70	-21.9	12,424	-0.18%
2021/12/10	2	41.75	10	41.70	41.70	-8	12,603	-0.06%
2021/12/09	54	42.89	24	42.59	42.45	30	12,557	0.24%
2021/12/08	12	42.58	14	42.60	42.50	-2	12,551	-0.02%
2021/12/07	14	43.24	5	42.66	42.50	9	12,431	0.07%
2021/12/06	14	42.77	39	42.69	42.90	-25	12,114	-0.21%
2021/12/03	1	41.25	3	41.22	41.20	-2	11,940	-0.02%
2021/12/02	13	40.59	10	41.14	40.55	3	11,955	0.03%
2021/12/01	10	41.37	14	41.14	41.20	-4	11,916	-0.03%
2021/11/30	32	42.02	20	41.96	41.60	12	11,766	0.10%
2021/11/29	5	40.61	4	40.70	41.05	1	11,702	0.01%
2021/11/26	7	40.96	0	0.00	41.00	7	11,609	0.06%
2021/11/25	20	42.24	9	42.53	42.00	11	11,541	0.10%
2021/11/24	0	0.00	1	41.95	42.30	-1	11,748	-0.01%
2021/11/23	57	42.33	16	42.02	42.00	41	11,658	0.35%
2021/11/22	18	43.44	6	43.58	43.30	12	11,460	0.10%
2021/11/19	60	44.51	26	44.88	43.00	34	11,343	0.30%
2021/11/18	26	43.35	35	43.03	43.80	-9	10,405	-0.09%
2021/11/17	5	41.85	1	41.30	41.50	4	9,757	0.04%
2021/11/16	8	42.06	11	42.02	41.60	-3	9,756	-0.03%
2021/11/15	10	42.20	0	0.00	42.10	10	9,725	0.10%
2021/11/12	5	41.40	5	41.25	41.25	0	9,675	0.00%
2021/11/10	0	0.00	8	41.79	42.05	-8	9,626	-0.08%
2021/11/08	2	41.85	3	41.73	41.40	-1	9,746	-0.01%
2021/11/05	12	42.01	13	41.85	41.80	-1	9,736	-0.01%
2021/11/04	3	40.83	1	41.20	40.70	2	9,607	0.02%
2021/11/03	0	0.00	2	41.00	40.95	-2	9,615	-0.02%
2021/11/02	0	0.00	19	41.45	40.40	-19	9,872	-0.19%
2021/11/01	11	42.35	76	42.18	42.40	-65	9,574	-0.68%
2021/10/29	3	40.35	1	40.65	40.35	2	9,222	0.02%
2021/10/28	9	40.22	5	40.19	40.15	4	9,320	0.04%
2021/10/27	0	0.00	6	39.40	39.60	-6	9,083	-0.07%
2021/10/26	1	38.65	2	38.63	38.65	-1	9,218	-0.01%
2021/10/22	6	38.48	3	38.27	38.75	3	9,785	0.03%
2021/10/21	3	37.87	0	0.00	37.60	3	10,483	0.03%
2021/10/20	45	38.57	51	38.85	38.70	-6	10,465	-0.06%
2021/10/19	0	0.00	3	37.70	37.85	-3	10,656	-0.03%
2021/10/18	2	37.20	1	37.60	37.05	1	10,778	0.01%
2021/10/15	1	37.20	6	37.27	37.15	-5	11,089	-0.05%
2021/10/13	6	36.37	0	0.00	36.05	6	11,732	0.05%
2021/10/12	1	37.15	18	37.02	37.10	-17	12,069	-0.14%
2021/10/08	1	37.50	3	37.77	37.60	-2	13,040	-0.02%
2021/10/07	2	36.65	3	37.15	37.05	-1	14,988	-0.01%
2021/10/06	0	0.00	3	36.93	36.35	-3	17,470	-0.02%
2021/10/05	1	35.10	1	35.85	35.90	0	17,701	0.00%
2021/10/04	0	0.00	1	36.05	35.70	-1	18,027	-0.01%
2021/10/01	7	35.66	0	0.00	35.55	7	18,639	0.04%
2021/09/30	5	37.10	3	37.07	37.30	2	18,795	0.01%
2021/09/29	6	36.50	0	0.00	36.30	6	19,035	0.03%
2021/09/28	3	37.57	1	38.60	37.60	2	19,216	0.01%
2021/09/27	0	0.00	2	38.15	38.20	-2	19,269	-0.01%
2021/09/24	0	0.00	4	38.28	38.45	-4	19,406	-0.02%
2021/09/23	8	37.73	0	0.00	37.70	8	19,386	0.04%
2021/09/22	12	38.00	1	38.15	37.85	11	19,350	0.06%
2021/09/17	0	0.00	1	38.50	38.50	-1	19,355	-0.01%
2021/09/16	1	37.05	0	0.00	37.55	1	19,464	0.01%
2021/09/15	8	37.70	3	37.70	37.20	5	19,804	0.03%
2021/09/13	4	38.51	0	0.00	38.25	4	20,398	0.02%
2021/09/09	4	38.26	4	38.91	38.95	0	20,679	0.00%
2021/09/08	7	38.68	1	39.35	38.25	6	20,966	0.03%
2021/09/07	5	39.30	0	0.00	39.10	5	21,266	0.02%
2021/09/06	0	0.00	1	39.75	39.80	-1	21,286	0.00%
2021/09/02	4	40.53	1	41.15	40.05	3	21,443	0.01%
2021/09/01	4	40.76	0	0.00	41.00	4	21,357	0.02%
2021/08/31	1	41.00	3	41.07	40.95	-2	21,313	-0.01%
2021/08/30	8	41.27	14	41.74	40.70	-6	21,312	-0.03%
2021/08/27	1	40.25	0	0.00	40.20	1	21,016	0.00%
2021/08/26	1	40.75	0	0.00	40.25	1	21,064	0.00%
2021/08/24	1	40.85	3	41.42	40.40	-2	21,209	-0.01%
2021/08/23	0	0.00	2	40.13	40.35	-2	21,053	-0.01%
2021/08/20	0	0.00	3	38.50	38.65	-3	21,040	-0.01%
2021/08/19	2	39.03	1	39.85	38.75	1	21,090	0.00%
2021/08/18	1	39.40	29	38.77	39.60	-28	21,120	-0.13%
2021/08/17	1	39.45	1	38.95	38.55	0	21,189	0.00%
2021/08/16	27	39.06	25	39.26	38.95	2	21,197	0.01%
2021/08/13	28	39.61	1	39.40	38.65	27	21,055	0.13%
2021/08/12	2	40.65	0	0.00	40.65	2	20,844	0.01%
2021/08/11	4	41.00	2	41.53	40.75	2	20,838	0.01%
2021/08/10	11	41.25	0	0.00	41.20	11	20,749	0.05%
2021/08/09	2	42.68	0	0.00	42.60	2	20,644	0.01%
2021/08/06	0	0.00	3	43.73	43.65	-3	20,597	-0.01%
2021/08/05	16	42.24	4	42.15	42.20	12	20,379	0.06%
2021/08/04	7	41.82	7	41.58	42.20	0	20,574	0.00%
2021/08/03	6	42.08	0	0.00	42.20	6	20,494	0.03%
2021/08/02	1	42.80	6	42.95	42.70	-5	20,214	-0.02%
2021/07/30	9	42.96	3	43.23	42.80	6	20,256	0.03%
2021/07/29	0	44.60	3	44.55	44.50	-3	20,281	-0.01%
2021/07/28	20	44.11	2	44.38	44.75	18	20,369	0.09%
2021/07/27	9.1	45.86	24	45.71	46.10	-15	20,172	-0.07%
2021/07/26	1	44.30	3	44.80	44.70	-2	19,599	-0.01%
2021/07/23	6	44.61	4	45.18	44.30	2	19,708	0.01%
2021/07/22	0	0.00	2.1	44.60	44.60	-2.1	19,745	-0.01%
2021/07/21	22	44.68	13	44.42	43.70	9	19,601	0.05%
2021/07/20	13	44.87	18	44.99	44.50	-5	19,341	-0.03%
2021/07/19	19	46.60	5.1	46.26	45.80	14	19,070	0.07%
2021/07/16	4	46.30	1	46.45	46.55	3	18,811	0.02%
2021/07/15	8	46.66	21.1	46.86	46.30	-13.1	18,528	-0.07%
2021/07/14	61	46.77	185.5	47.34	45.75	-124.5	17,675	-0.70%	大賣/鉅額交易
2021/07/13	161	47.18	72.5	46.38	45.95	88.6	15,747	0.56%	大買/
2021/07/12	7	43.29	8.1	43.50	43.10	-1.1	13,343	-0.01%
2021/07/09	6	42.69	22.3	42.65	42.80	-16.3	13,083	-0.12%
2021/07/08	5	41.84	4	41.99	43.00	1	12,931	0.01%
2021/07/07	7	42.44	0	0.00	42.30	7	12,486	0.06%
2021/07/06	3	42.75	1	43.00	42.65	2	12,380	0.02%
2021/07/05	9	43.39	23.1	43.68	43.30	-14.1	12,494	-0.11%
2021/07/02	1	43.00	3	42.70	42.70	-2	12,707	-0.02%
2021/07/01	8	42.38	2	42.40	42.10	6	12,888	0.05%
2021/06/30	5	42.15	0	0.00	42.00	5	12,782	0.04%
2021/06/29	5	42.20	0	0.00	41.80	5	12,819	0.04%
2021/06/28	5	41.96	0	0.00	42.15	5	12,915	0.04%
2021/06/25	1.1	42.46	0	0.00	42.00	1.1	12,959	0.01%
2021/06/24	6	42.74	1	42.95	42.25	5	12,962	0.04%
2021/06/23	24	42.90	35.2	42.14	43.40	-11.2	12,804	-0.09%
2021/06/22	6	40.25	6	40.01	40.20	0	12,204	0.00%
2021/06/18	3	41.25	3	41.38	40.55	0	12,106	0.00%
2021/06/17	28	41.15	1	41.00	41.00	27	11,999	0.23%
2021/06/16	0	0.00	7	41.19	41.05	-7	11,813	-0.06%
2021/06/15	0	0.00	1	39.35	39.20	-1	11,597	-0.01%
2021/06/09	0	0.00	1	38.45	38.30	-1	11,816	-0.01%
2021/06/08	0	0.00	3	38.30	38.40	-3	12,095	-0.02%
2021/06/07	1	38.20	0	0.00	38.10	1	12,237	0.01%
2021/06/03	0	0.00	0	39.00	38.90	0	12,386	0.00%
2021/06/02	2	38.83	5	38.98	38.75	-3	12,440	-0.02%
2021/06/01	2	39.15	2	39.85	39.45	0	12,471	0.00%
2021/05/31	0.8	38.30	0	0.00	38.40	0.8	12,385	0.01%
2021/05/26	3	37.03	0	0.00	37.20	3	12,288	0.02%
2021/05/25	0	0.00	1	36.50	36.70	-1	12,263	-0.01%
2021/05/24	0.1	34.55	1	35.45	35.40	-1	12,192	-0.01%
2021/05/20	3	35.45	3	35.70	35.45	0	12,346	0.00%
2021/05/18	1.1	34.63	0	0.00	35.60	1.1	12,440	0.01%
2021/05/17	15	33.37	10	33.40	33.25	5	12,492	0.04%
2021/05/14	4.1	35.05	0	0.00	34.70	4.1	12,504	0.03%
2021/05/13	20.1	34.55	12	34.04	34.70	8.1	12,415	0.07%
2021/05/12	4.1	33.55	0	0.00	33.60	4.1	12,209	0.03%
2021/05/11	3.1	37.53	0	0.00	36.40	3.1	11,932	0.03%
2021/05/10	2	39.43	3	39.00	38.85	-1	11,839	-0.01%
2021/05/07	17	38.78	8	39.02	39.65	9	11,902	0.08%
2021/05/06	9.1	37.87	2	38.63	37.60	7.1	11,827	0.06%
2021/05/05	2.1	39.21	2	39.20	38.70	0.1	11,586	0.00%
2021/05/04	13	40.41	1	40.25	40.00	12	11,588	0.10%
2021/05/03	8	42.04	0	0.00	41.80	8	11,775	0.07%
2021/04/29	0	0.00	4.5	43.67	43.35	-4.5	11,697	-0.04%
2021/04/28	30.5	43.25	11	43.32	43.75	19.5	11,604	0.17%
2021/04/27	0.1	42.35	0	0.00	42.50	0.1	11,475	0.00%
2021/04/26	1	42.40	0	0.00	42.45	1	11,519	0.01%
2021/04/23	1	42.40	1	42.30	42.40	0	11,637	0.00%
2021/04/22	1	42.61	1	43.20	42.00	0	12,120	0.00%
2021/04/20	16	43.16	0	0.00	43.20	16	12,849	0.12%
2021/04/19	7	42.72	6	42.89	42.75	1	12,869	0.01%
2021/04/16	4	42.48	0	0.00	42.50	4	12,819	0.03%
2021/04/15	0	0.00	8	42.48	42.50	-8	12,960	-0.06%
2021/04/14	25	42.04	4	42.85	42.10	21	13,048	0.16%
2021/04/13	1.1	43.01	0	0.00	42.75	1.1	13,219	0.01%
2021/04/12	3	43.30	2	43.65	43.30	1	13,260	0.01%
2021/04/09	13	43.94	7	44.35	43.80	6	13,368	0.04%
2021/04/08	13	45.09	23	44.71	45.25	-10	13,092	-0.08%
2021/04/07	12	43.98	11	43.76	44.50	1	12,668	0.01%
2021/04/06	0	43.00	0	0.00	42.90	0	12,494	0.00%
2021/03/31	4	42.98	3	42.78	42.90	1	12,519	0.01%
2021/03/30	4	43.18	0	0.00	43.15	4	12,456	0.03%
2021/03/29	4	43.70	3	43.88	43.50	1	12,466	0.01%
2021/03/26	4	43.51	3	43.60	43.55	1	12,456	0.01%
2021/03/25	1	42.95	0	0.00	42.90	1	12,374	0.01%
2021/03/24	2	42.80	0	0.00	42.80	2	12,387	0.02%
2021/03/23	4	42.85	0	0.00	42.85	4	12,546	0.03%
2021/03/22	1	42.95	2	42.90	42.95	-1	12,656	-0.01%
2021/03/19	3	42.77	0	0.00	43.00	3	12,852	0.02%
2021/03/18	1	42.60	3	43.00	43.15	-2	12,934	-0.02%
2021/03/17	2	42.25	0	0.00	42.25	2	13,209	0.02%
2021/03/16	3	42.62	0	0.00	42.60	3	13,565	0.02%
2021/03/15	7	43.06	3	42.80	42.75	4	13,882	0.03%
2021/03/12	1	42.75	7	43.45	42.75	-6	14,095	-0.04%
2021/03/11	7	42.19	1	42.40	42.30	6	14,223	0.04%
2021/03/09	11.1	42.21	0	0.00	42.25	11.1	14,756	0.08%
2021/03/08	5	42.72	14	42.89	42.40	-9	14,970	-0.06%
2021/03/05	4	43.09	0	0.00	42.90	4	15,179	0.03%
2021/03/03	0	0.00	1	44.05	43.90	-1	16,233	-0.01%
2021/02/25	0	0.00	42	44.59	44.30	-42	17,426	-0.24%
2021/02/24	10	45.10	3	45.15	44.05	7	17,573	0.04%
2021/02/23	0	0.00	13	44.79	44.75	-13	17,586	-0.07%
2021/02/22	5	44.96	6	45.07	45.00	-1	17,692	-0.01%
2021/02/19	2	44.18	16	44.22	44.35	-14	17,644	-0.08%
2021/02/18	0	44.15	1	44.10	43.95	-1	17,771	-0.01%
2021/02/17	10	43.70	1	44.15	43.85	9	17,898	0.05%
2021/02/05	0	0.00	12	43.23	43.40	-12	17,998	-0.07%
2021/02/04	0	0.00	1	42.20	42.15	-1	18,487	-0.01%
2021/02/03	1	42.05	0	0.00	41.95	1	18,648	0.01%
2021/02/02	10	42.10	0	0.00	42.00	10	18,874	0.05%
2021/02/01	5	41.72	1	41.85	41.90	4	19,014	0.02%
2021/01/29	3	42.78	0	0.00	42.45	3	19,199	0.02%
2021/01/28	1	43.15	0	0.00	43.15	1	19,193	0.01%
2021/01/27	0	0.00	2	43.68	43.80	-2	19,271	-0.01%
2021/01/26	8	44.39	15	44.36	43.75	-7	19,254	-0.04%
2021/01/25	8	45.05	13	44.92	44.95	-5	19,103	-0.03%
2021/01/22	4	43.05	1	43.20	44.15	3	18,774	0.02%
2021/01/21	12	43.10	0	0.00	42.70	12	18,754	0.06%
2021/01/20	22	43.00	16	42.85	42.65	6	18,800	0.03%
2021/01/19	8	43.95	14	43.96	43.75	-6	18,607	-0.03%
2021/01/18	3	43.75	0	0.00	44.15	3	18,593	0.02%
2021/01/15	51	45.46	7	45.24	44.80	44	18,601	0.24%
2021/01/14	43	46.50	17	46.46	46.70	26	18,293	0.14%
2021/01/13	5	44.20	12	45.02	44.90	-7	17,949	-0.04%
2021/01/11	1	44.80	1	44.80	44.90	0	18,612	0.00%
2021/01/08	0	0.00	5	44.80	44.75	-5	18,733	-0.03%
2021/01/06	22	44.95	5	44.53	44.50	17	18,624	0.09%
2021/01/05	4	44.30	8	44.75	44.95	-4	18,417	-0.02%
2021/01/04	5	44.40	65	44.59	44.60	-60	18,456	-0.33%
2020/12/31	0	0.00	4	43.51	43.50	-4	18,705	-0.02%
2020/12/30	1	43.30	3	43.50	43.50	-2	18,822	-0.01%
2020/12/29	1	43.45	1	43.80	43.15	0	19,498	0.00%
2020/12/28	1	43.70	1	44.10	43.70	0	19,815	0.00%
2020/12/25	3	43.88	2	44.10	43.75	1	19,983	0.01%
2020/12/24	3	44.02	2	43.93	43.75	1	20,069	0.00%
2020/12/23	1	43.05	1	43.10	43.20	0	20,155	0.00%
2020/12/22	1	43.55	0	0.00	43.15	1	20,428	0.00%
2020/12/21	1	43.80	0	0.00	43.90	1	20,608	0.00%
2020/12/18	8	44.38	2	44.53	44.15	6	20,573	0.03%
2020/12/17	2	44.45	3	44.25	44.50	-1	20,678	0.00%
2020/12/16	2	44.10	2	43.85	44.40	0	20,705	0.00%
2020/12/15	4	43.40	0	0.00	43.35	4	20,614	0.02%
2020/12/14	69	44.15	2	44.80	44.15	67	20,435	0.33%
2020/12/11	13	44.60	0	0.00	44.35	13	20,484	0.06%
2020/12/10	4	46.16	3	45.85	45.50	1	20,316	0.00%
2020/12/09	1	47.50	0	0.00	47.20	1	20,238	0.00%
2020/12/08	10	47.50	3	47.83	47.85	7	20,205	0.03%
2020/12/07	7	47.46	3	47.63	47.35	4	20,647	0.02%
2020/12/04	11	46.89	3	46.87	47.20	8	20,442	0.04%
2020/12/03	5	47.83	15	47.85	47.60	-10	20,121	-0.05%
2020/12/02	15	47.72	1	48.20	47.45	14	20,090	0.07%
2020/12/01	5	48.02	5	48.25	48.20	0	19,979	0.00%
2020/11/30	24	48.91	16	49.06	48.05	8	19,938	0.04%
2020/11/27	2	48.23	2	48.38	48.40	0	19,702	0.00%
2020/11/26	6	46.27	15	46.58	47.45	-9	19,443	-0.05%
2020/11/25	7	46.37	4	46.46	45.75	3	19,207	0.02%
2020/11/24	16	47.40	6	47.93	46.85	10	19,061	0.05%
2020/11/23	0	0.00	3	46.88	46.75	-3	18,805	-0.02%
2020/11/20	3	46.40	1	46.40	46.25	2	18,968	0.01%
2020/11/19	1	46.50	3	47.03	46.50	-2	19,129	-0.01%
2020/11/18	3	46.42	10	46.80	46.35	-7	19,335	-0.04%
2020/11/17	2	47.33	7	47.29	46.65	-5	19,912	-0.03%
2020/11/16	1	46.80	5	46.98	46.80	-4	20,442	-0.02%
2020/11/13	8	46.61	2	46.43	46.70	6	20,731	0.03%
2020/11/12	16	47.03	8	47.26	46.90	8	20,835	0.04%
2020/11/11	1	46.20	11	45.82	45.85	-10	20,461	-0.05%
2020/11/10	0	0.00	25	44.95	44.90	-25	20,732	-0.12%
2020/11/09	1	45.60	0	0.00	45.25	1	21,800	0.00%
2020/11/06	51	45.89	43	45.55	45.30	8	22,576	0.04%
2020/11/05	0	0.00	6	44.28	44.70	-6	23,229	-0.03%
2020/11/04	6	43.37	1	43.90	43.80	5	24,048	0.02%
2020/11/03	1	43.80	1	44.05	43.75	0	24,687	0.00%
2020/11/02	1	43.35	1	43.50	43.25	0	25,601	0.00%
2020/10/30	1	44.49	0	0.00	43.55	1	27,081	0.00%
2020/10/29	3	44.37	0	0.00	44.55	3	27,382	0.01%
2020/10/28	2	44.55	0	0.00	44.55	2	27,423	0.01%
2020/10/27	5	45.45	5	45.35	45.60	0	27,518	0.00%
2020/10/26	11	46.05	8	46.09	45.70	3	27,982	0.01%
2020/10/23	6	46.68	1	46.55	46.45	5	28,080	0.02%
2020/10/22	1	46.00	4	46.80	47.00	-3	28,204	-0.01%
2020/10/21	28	47.17	22	46.66	46.35	6	28,313	0.02%
2020/10/20	3	46.62	1	46.40	46.25	2	28,481	0.01%
2020/10/19	22	46.15	36	46.74	46.80	-14	28,705	-0.05%
2020/10/16	0	0.00	10	43.64	43.60	-10	28,456	-0.04%
2020/10/15	1	45.10	0	0.00	45.10	1	29,164	0.00%
2020/10/14	1	45.20	0	0.00	45.05	1	29,634	0.00%
2020/10/13	1	44.90	0	0.00	45.70	1	29,856	0.00%
2020/10/12	20	46.32	1	45.95	45.30	19	30,054	0.06%
2020/10/08	14	45.70	18	46.31	46.30	-4	30,053	-0.01%
2020/10/07	2	44.43	1	44.55	44.90	1	29,831	0.00%
2020/10/06	0	0.00	6	44.80	45.00	-6	29,996	-0.02%
2020/10/05	3	42.70	6	42.16	42.90	-3	29,823	-0.01%
2020/09/30	2	40.50	4	40.88	40.75	-2	29,671	-0.01%
2020/09/29	3	41.42	0	0.00	41.55	3	29,783	0.01%
2020/09/28	7	41.49	5	41.10	41.85	2	30,098	0.01%
2020/09/25	15	41.81	20	41.91	41.15	-5	30,399	-0.02%
2020/09/24	5	43.94	1	43.10	43.05	4	30,492	0.01%
2020/09/23	1	45.85	1	46.25	45.00	0	30,640	0.00%
2020/09/22	4	45.95	0	0.00	45.70	4	30,888	0.01%
2020/09/21	0	0.00	2	46.63	47.25	-2	31,357	-0.01%
2020/09/18	2	46.95	1	47.25	46.95	1	31,337	0.00%
2020/09/17	1	47.10	7	47.27	47.00	-6	31,523	-0.02%
2020/09/16	6	47.18	2	47.33	47.05	4	31,661	0.01%
2020/09/15	1	47.65	9	47.46	47.50	-8	31,599	-0.03%
2020/09/14	7	47.14	4	47.83	46.60	3	31,791	0.01%
2020/09/11	4	47.15	4	47.18	47.30	0	32,083	0.00%
2020/09/10	11	46.95	29	47.43	46.25	-18	32,395	-0.06%
2020/09/09	5	44.99	6	44.70	45.15	-1	31,771	0.00%
2020/09/08	1	44.05	0	0.00	44.05	1	31,868	0.00%
2020/09/07	8	45.30	3	45.22	44.40	5	32,136	0.02%
2020/09/04	3	44.28	8	44.49	44.80	-5	32,370	-0.02%
2020/09/03	1	44.40	0	0.00	44.40	1	32,591	0.00%
2020/09/02	5	44.98	1	45.00	45.00	4	32,629	0.01%
2020/09/01	7	45.21	9	45.10	45.40	-2	32,858	-0.01%
2020/08/31	5	44.24	6	43.76	43.65	-1	32,742	0.00%
2020/08/28	6	43.95	10	43.56	44.30	-4	33,059	-0.01%
2020/08/27	2	43.80	0	0.00	43.80	2	33,321	0.01%
2020/08/26	14	44.50	3	44.20	44.35	11	33,705	0.03%
2020/08/25	15	45.24	10	45.28	45.05	5	33,837	0.01%
2020/08/24	10	44.81	15	45.00	45.45	-5	33,911	-0.01%
2020/08/21	20	45.10	7	45.21	45.15	13	34,534	0.04%
2020/08/20	8	45.85	9	44.64	44.05	-1	34,238	0.00%
2020/08/19	14	48.34	11	48.68	47.70	3	33,907	0.01%
2020/08/18	2	49.33	4	49.96	49.15	-2	33,793	-0.01%
2020/08/17	14	50.36	3	50.67	50.20	11	33,918	0.03%
2020/08/14	14	50.20	12	49.88	50.50	2	34,313	0.01%
2020/08/13	30	51.34	7	50.48	49.25	23	34,217	0.07%
2020/08/12	31	53.39	23	53.36	53.10	8	33,525	0.02%
2020/08/11	10	52.75	20	52.72	52.50	-10	33,359	-0.03%
2020/08/10	16	52.21	3	52.23	51.00	13	33,122	0.04%
2020/08/07	16	53.78	30	53.65	52.80	-14	32,895	-0.04%
2020/08/06	29	53.27	33	53.27	53.40	-4	32,555	-0.01%
2020/08/05	77	51.94	71	52.23	52.50	6	32,338	0.02%
2020/08/04	24	49.55	113	49.35	49.55	-89	31,486	-0.28%	大賣/
2020/08/03	1	48.55	2	48.70	48.50	-1	31,569	0.00%
2020/07/31	57	48.51	7	48.45	48.50	50	32,031	0.16%
2020/07/30	62	49.13	21	48.69	49.25	41	32,010	0.13%
2020/07/29	1	46.40	9	47.27	47.25	-8	31,895	-0.03%
2020/07/28	15	47.63	14	47.66	46.90	1	32,192	0.00%
2020/07/27	7	47.93	132	47.96	47.55	-125	32,879	-0.38%	大賣/鉅額交易
2020/07/24	47	49.23	23	48.42	48.40	24	33,427	0.07%
2020/07/23	68	50.44	76	50.32	50.30	-8	33,217	-0.02%
2020/07/22	72	49.43	82	49.66	49.45	-10	33,065	-0.03%
2020/07/21	141	49.51	82	49.23	49.00	59	33,126	0.18%	大買/
2020/07/20	82	46.72	45	47.39	48.40	37	32,756	0.11%
2020/07/17	7	46.02	7	45.86	45.85	0	32,592	0.00%
2020/07/16	40	45.37	9	45.32	45.45	31	33,170	0.09%
2020/07/15	20	44.97	7	44.89	44.55	13	33,437	0.04%
2020/07/14	5	45.71	4	45.73	45.50	1	33,917	0.00%
2020/07/13	12	45.20	1	45.30	45.40	11	33,967	0.03%
2020/07/10	13	46.45	8.1	46.48	45.15	4.9	34,161	0.01%
2020/07/09	29	49.16	70	49.03	49.00	-41	34,187	-0.12%
2020/07/08	38	49.91	16	49.79	49.80	22	34,151	0.06%
2020/07/07	11	49.53	18	50.10	49.35	-7	34,128	-0.02%
2020/07/06	8	49.64	22	50.00	50.00	-14	34,344	-0.04%
2020/07/03	21	48.72	20	48.78	48.50	1	34,444	0.00%
2020/07/02	24	47.70	16	47.83	48.00	8	34,802	0.02%
2020/07/01	17	47.61	21	47.91	47.20	-4	34,772	-0.01%
2020/06/30	23	47.83	51	47.73	47.70	-28	34,841	-0.08%
2020/06/29	16	46.56	57	46.84	46.70	-41	34,695	-0.12%
2020/06/24	28	46.26	38	46.53	47.10	-10	34,962	-0.03%
2020/06/23	26	46.15	22	46.74	46.00	4	35,446	0.01%
2020/06/22	34	46.77	0	0.00	46.60	34	36,010	0.09%
2020/06/19	14	47.40	2	47.83	47.45	12	36,293	0.03%
2020/06/18	54	47.49	21	47.35	47.85	33	36,159	0.09%
2020/06/17	9	46.05	37	45.93	46.05	-28	35,660	-0.08%
2020/06/16	22	44.64	4	44.65	44.80	18	35,667	0.05%
2020/06/15	48	44.16	2	44.60	43.70	46	35,849	0.13%
2020/06/12	9	44.09	30	44.64	45.00	-21	36,083	-0.06%
2020/06/11	18	45.43	6	44.80	44.50	12	36,124	0.03%
2020/06/10	25	46.22	22	46.50	46.00	3	36,030	0.01%
2020/06/09	1	45.35	60	45.36	45.60	-59	36,039	-0.16%
2020/06/08	11	45.19	35	45.27	45.25	-24	36,199	-0.07%
2020/06/05	15	44.36	13	45.24	44.25	2	36,074	0.01%
2020/06/04	7	44.92	44	45.25	44.60	-37	36,091	-0.10%
2020/06/03	12	43.99	9	44.08	44.05	3	35,916	0.01%
2020/06/02	42	43.89	38	43.43	43.20	4	35,702	0.01%
2020/06/01	7	43.10	23	42.84	43.20	-16	35,377	-0.05%
2020/05/29	14	42.02	2	42.08	42.00	12	35,022	0.03%
2020/05/28	34	42.25	35	42.28	42.10	-1	34,916	0.00%
2020/05/27	29	40.96	13	40.93	40.95	16	34,122	0.05%
2020/05/26	25	40.85	20	40.62	40.15	5	34,051	0.01%
2020/05/25	3	39.55	9	38.43	40.15	-6	33,907	-0.02%
2020/05/22	32	39.85	30	39.91	39.60	2	33,612	0.01%
2020/05/21	33	40.03	27	40.52	41.30	6	33,201	0.02%
2020/05/20	4	39.03	4	39.15	39.15	0	32,618	0.00%
2020/05/19	26	39.47	17	39.58	39.30	9	32,530	0.03%
2020/05/18	32	39.56	26	39.50	38.85	6	31,990	0.02%
2020/05/15	10	42.11	8	42.66	42.00	2	31,299	0.01%
2020/05/14	73	43.00	58	43.19	41.95	15	30,723	0.05%
2020/05/13	8	44.04	1	43.70	44.10	7	30,202	0.02%
2020/05/12	21	43.70	40	43.93	44.25	-19	30,079	-0.06%
2020/05/11	17	43.21	36	43.12	43.00	-19	29,914	-0.06%
2020/05/08	23	41.74	12	41.88	41.55	11	29,380	0.04%
2020/05/07	19	40.77	15	40.80	41.00	4	29,258	0.01%
2020/05/06	8	39.15	14	39.51	39.25	-6	28,739	-0.02%
2020/05/05	14	39.40	150	40.40	39.10	-136	28,655	-0.47%	大賣/鉅額交易
2020/05/04	160	39.34	8	39.68	39.50	152	28,432	0.53%	大買/鉅額交易
2020/04/30	16	38.90	67	38.83	39.95	-51	28,255	-0.18%
2020/04/29	41	37.58	17	37.16	37.55	24	27,612	0.09%
2020/04/28	14	36.58	2	36.30	36.45	12	27,050	0.04%
2020/04/27	5	36.30	12	36.45	36.65	-7	26,985	-0.03%
2020/04/24	25	35.48	28	35.35	35.45	-3	26,688	-0.01%
2020/04/23	24	35.61	41	36.05	35.35	-17	26,299	-0.06%
2020/04/22	30	35.57	21	35.51	35.70	9	25,993	0.03%
2020/04/21	66	36.56	26	36.95	35.70	40	25,836	0.15%
2020/04/20	13	36.34	72	36.43	36.75	-59	25,133	-0.23%
2020/04/17	35	35.79	70	35.85	35.40	-35	24,815	-0.14%
2020/04/16	10	34.62	13	34.79	34.70	-3	24,354	-0.01%
2020/04/15	25	35.41	8	35.74	34.50	17	24,732	0.07%
2020/04/14	22	34.75	11	34.96	34.90	11	24,488	0.04%
2020/04/13	6	34.03	5	34.30	33.60	1	24,494	0.00%
2020/04/10	6	34.06	6	33.86	34.20	0	24,821	0.00%
2020/04/09	24	34.87	23.2	35.51	34.00	0.8	25,514	0.00%
2020/04/08	24	35.11	11	35.16	35.20	13	25,418	0.05%
2020/04/07	45	34.31	49	34.54	34.70	-4	24,919	-0.02%
2020/04/06	35	32.31	30	32.35	32.65	5	24,255	0.02%
2020/04/01	5	31.60	10	31.53	31.75	-5	23,929	-0.02%
2020/03/31	17	31.34	9	31.49	31.25	8	23,832	0.03%
2020/03/30	38.2	30.36	26	30.62	31.10	12.2	23,473	0.05%
2020/03/27	58	32.28	34.1	32.26	30.80	23.9	23,145	0.10%
2020/03/26	28	30.16	30	30.72	31.30	-2	22,533	-0.01%
2020/03/25	20	28.90	47	28.98	29.40	-27	21,867	-0.12%
2020/03/24	6	26.38	8	26.26	26.75	-2	21,608	-0.01%
2020/03/23	22.2	24.50	30	24.26	24.50	-7.8	21,739	-0.04%
2020/03/20	57	25.48	62	25.37	25.85	-5	21,736	-0.02%
2020/03/19	12	24.88	47	23.82	23.50	-35	21,555	-0.16%
2020/03/18	40	27.57	10	27.23	26.10	30	21,752	0.14%
2020/03/17	28	28.96	18	29.63	27.70	10	21,544	0.05%
2020/03/16	16	31.23	24	31.29	29.70	-8	21,262	-0.04%
2020/03/13	26	31.32	22	31.63	32.05	4	21,042	0.02%
2020/03/12	18	36.13	18	35.81	34.75	0	20,873	0.00%
2020/03/11	6	39.25	0	0.00	38.50	6	20,670	0.03%
2020/03/10	9	38.33	23	38.42	38.75	-14	20,469	-0.07%
2020/03/09	7	40.16	5	40.35	38.90	2	20,550	0.01%
2020/03/06	0	0.00	1	41.30	41.15	-1	20,496	0.00%
2020/03/05	0	0.00	9	40.83	40.60	-9	20,648	-0.04%
2020/03/04	10	39.08	5	38.85	39.40	5	20,493	0.02%
2020/03/03	10	40.55	17	40.46	39.70	-7	20,513	-0.03%
2020/03/02	0	0.00	16	38.71	39.00	-16	20,483	-0.08%
2020/02/27	5	39.94	1	40.05	39.00	4	20,539	0.02%
2020/02/26	18	41.94	0	0.00	41.35	18	20,352	0.09%
2020/02/24	7	43.61	7	43.39	43.65	0	20,577	0.00%
2020/02/21	2	44.10	4	43.81	43.75	-2	20,871	-0.01%
2020/02/20	7	43.61	27	44.01	44.05	-20	21,172	-0.09%
2020/02/19	5	43.20	1	43.10	42.85	4	21,259	0.02%
2020/02/18	2	43.40	4	43.34	43.10	-2	21,748	-0.01%
2020/02/17	1	43.00	5	43.10	43.25	-4	22,448	-0.02%
2020/02/14	13	43.32	4	43.45	43.10	9	23,240	0.04%
2020/02/13	14	43.84	3	43.50	43.20	11	24,558	0.04%
2020/02/12	22	44.04	20	44.42	44.60	2	25,914	0.01%
2020/02/11	0	0.00	1	41.15	41.85	-1	25,711	0.00%
2020/02/10	3	39.52	1	39.85	39.75	2	25,801	0.01%
2020/02/07	1	41.05	0	0.00	41.05	1	25,899	0.00%
2020/02/06	17	41.98	18	42.22	42.25	-1	26,299	0.00%
2020/02/05	2	41.60	2	41.00	41.20	0	26,896	0.00%
2020/02/04	5	40.60	5	41.00	41.30	0	27,189	0.00%
2020/02/03	0	0.00	1	38.50	40.00	-1	27,672	0.00%
2020/01/31	15	41.10	15	41.25	40.90	0	28,052	0.00%
2020/01/30	12	43.44	21	43.00	41.85	-9	28,072	-0.03%
2020/01/20	6	45.92	13	46.47	46.45	-7	28,233	-0.02%
2020/01/17	5	46.00	1.1	45.91	45.45	3.9	28,649	0.01%
2020/01/16	12	46.25	8	45.72	45.55	4	28,846	0.01%
2020/01/15	45	46.91	18	46.88	46.30	27	28,983	0.09%
2020/01/14	12	46.78	13	46.48	46.80	-1	29,176	0.00%
2020/01/13	5.1	46.15	17	46.31	46.35	-11.9	29,078	-0.04%
2020/01/10	6	45.28	10	45.50	45.65	-4	29,337	-0.01%
2020/01/09	14	45.27	20	45.12	45.20	-6	29,326	-0.02%
2020/01/07	5	43.20	12	43.26	43.20	-7	29,218	-0.02%
2020/01/06	30	41.89	38	42.04	41.65	-8	29,767	-0.03%
2020/01/03	20	44.35	118	44.07	43.85	-98	29,727	-0.33%	大賣/
2020/01/02	123	46.78	32	46.67	47.00	91	29,685	0.31%	大買/
2019/12/31	2	45.18	10	45.13	45.10	-8	29,739	-0.03%
2019/12/30	0	0.00	6	45.04	44.90	-6	30,178	-0.02%
2019/12/27	3	45.30	1	45.10	45.40	2	30,544	0.01%
2019/12/26	10	45.34	7	45.94	45.15	3	31,259	0.01%
2019/12/25	3	46.35	2	46.75	46.40	1	31,405	0.00%
2019/12/24	4	46.23	4	46.53	46.25	0	31,752	0.00%
2019/12/23	2	46.10	23	45.59	45.90	-21	31,981	-0.07%
2019/12/20	8	46.68	5	46.68	46.80	3	32,123	0.01%
2019/12/19	23	46.21	13	46.00	45.90	10	32,661	0.03%
2019/12/18	41	46.15	13	45.94	46.00	28	33,134	0.08%
2019/12/17	8	48.09	13	48.13	47.90	-5	33,154	-0.02%
2019/12/16	15	46.56	127	46.09	47.90	-112	33,259	-0.34%	大賣/鉅額交易
2019/12/13	37	46.39	51	46.62	45.80	-14	33,304	-0.04%
2019/12/12	46	48.17	69	48.41	48.75	-23	33,254	-0.07%
2019/12/11	14	47.80	0	0.00	47.70	14	33,557	0.04%
2019/12/10	50	48.02	11	48.21	48.30	39	33,920	0.11%
2019/12/09	36	48.31	20	48.83	47.75	16	34,326	0.05%
2019/12/06	21	48.16	6	47.78	47.45	15	34,645	0.04%
2019/12/05	20	47.83	10	48.05	47.95	10	35,780	0.03%
2019/12/04	6	47.34	5	47.15	46.90	1	37,666	0.00%
2019/12/03	7	48.66	9	48.79	48.45	-2	39,329	-0.01%
2019/12/02	8	48.99	7	47.96	49.90	1	39,620	0.00%
2019/11/29	1	49.20	4	48.74	48.95	-3	39,645	-0.01%
2019/11/28	1	49.45	0	0.00	49.40	1	39,863	0.00%
2019/11/27	40	50.67	10	50.92	50.00	30	41,176	0.07%
2019/11/26	18	50.44	26	50.90	50.50	-8	41,983	-0.02%
2019/11/25	1	50.30	11	50.27	49.60	-10	42,057	-0.02%
2019/11/21	15	49.75	15	50.03	49.50	0	42,736	0.00%
2019/11/20	10	50.00	6	50.49	50.60	4	43,309	0.01%
2019/11/19	25	51.02	16	51.39	50.60	9	45,154	0.02%
2019/11/18	16	51.38	15	51.77	51.20	1	45,711	0.00%
2019/11/15	17	52.01	7	52.01	51.00	10	45,973	0.02%
2019/11/14	6	51.13	7	50.99	52.20	-1	46,146	0.00%
2019/11/13	27	50.21	31	50.13	50.90	-4	46,986	-0.01%
2019/11/12	12	48.64	29	49.24	50.10	-17	47,221	-0.04%
2019/11/11	80	46.13	137	47.15	47.05	-57	46,232	-0.12%	大賣/
2019/11/08	11	43.43	22	44.34	44.70	-11	44,678	-0.02%
2019/11/07	2	43.25	3	43.10	43.30	-1	44,375	0.00%
2019/11/06	13	43.90	10	44.37	43.90	3	44,263	0.01%
2019/11/05	26	44.90	43	45.02	45.45	-17	43,928	-0.04%
2019/11/04	37	44.83	37	44.99	45.00	0	43,667	0.00%
2019/11/01	5	42.83	11	42.97	43.00	-6	43,027	-0.01%
2019/10/31	7	42.56	80	42.27	42.75	-73	42,830	-0.17%
2019/10/30	8	41.04	23	41.15	41.80	-15	42,219	-0.04%
2019/10/29	14	41.35	13	41.26	40.75	1	41,778	0.00%
2019/10/28	16	41.71	26	41.56	41.80	-10	41,663	-0.02%
2019/10/25	13	40.47	17	40.81	40.75	-4	41,324	-0.01%
2019/10/24	15	41.31	3	41.50	41.50	12	41,037	0.03%
2019/10/23	30	41.61	25	41.60	41.85	5	41,300	0.01%
2019/10/22	61	41.81	24	42.18	40.95	37	42,375	0.09%
2019/10/21	16	41.31	6	41.38	41.30	10	43,052	0.02%
2019/10/18	72	41.60	75	41.58	41.30	-3	43,326	-0.01%
2019/10/17	18	40.89	48	40.93	40.85	-30	43,947	-0.07%
2019/10/16	46	41.08	72	41.08	41.30	-26	44,070	-0.06%
2019/10/15	57	40.91	22	41.25	40.75	35	43,931	0.08%
2019/10/14	64	41.63	76	41.14	41.20	-12	44,038	-0.03%
2019/10/09	53	39.05	33	39.02	38.60	20	43,419	0.05%
2019/10/08	15	38.82	67	38.80	38.95	-52	43,382	-0.12%
2019/10/07	46	38.47	67	38.42	38.15	-21	42,489	-0.05%
2019/10/04	44	37.82	17	37.82	37.90	27	41,966	0.06%
2019/10/03	128	37.32	27	37.34	37.70	101	41,536	0.24%	大買/鉅額交易
2019/10/02	454	36.62	32	37.41	37.80	422	41,033	1.03%	大買/鉅額交易
2019/10/01	0	0.00	10	35.75	35.90	-10	40,230	-0.02%
2019/09/27	1	35.40	6	34.68	34.75	-5	39,831	-0.01%
2019/09/26	10	35.65	4	35.59	35.60	6	39,393	0.02%
2019/09/25	6	36.03	12	36.14	36.10	-6	39,158	-0.02%
2019/09/24	3	36.65	119	35.98	35.80	-116	39,255	-0.30%	大賣/鉅額交易
2019/09/23	31	37.77	37	37.65	37.50	-6	38,966	-0.02%
2019/09/20	19	37.02	11	37.21	36.85	8	38,463	0.02%
2019/09/19	4	36.88	3	36.88	36.95	1	37,999	0.00%
2019/09/18	6	37.03	22	37.04	36.50	-16	37,726	-0.04%
2019/09/17	22	36.74	13	36.90	36.70	9	37,174	0.02%
2019/09/16	15	36.32	22	36.12	36.25	-7	37,095	-0.02%
2019/09/12	19	35.85	97	36.24	35.85	-78	36,562	-0.21%
2019/09/11	12	35.25	7	35.59	35.55	5	36,167	0.01%
2019/09/10	53	35.68	19	35.55	35.70	34	35,595	0.10%
2019/09/09	148	35.84	180	36.61	35.55	-32	35,065	-0.09%	大買/大賣/
2019/09/06	404	37.44	156	37.49	37.00	248	34,262	0.72%	大買/大賣/鉅額交易
2019/09/05	79	35.90	226	35.45	36.60	-147	32,356	-0.45%	大賣/鉅額交易
2019/09/04	131	33.08	17	33.03	33.30	114	30,454	0.37%	大買/鉅額交易
2019/09/03	5	33.10	117	32.46	32.10	-112	30,089	-0.37%	大賣/鉅額交易
2019/09/02	4	32.03	3.2	32.42	32.50	0.8	29,806	0.00%
2019/08/30	120	32.98	39	32.94	32.10	81	29,435	0.28%	大買/
2019/08/29	26	31.82	44	31.76	32.15	-18	28,021	-0.06%
2019/08/28	14	31.05	2	30.95	30.65	12	27,048	0.04%
2019/08/27	20	31.29	3	31.67	30.80	17	26,720	0.06%
2019/08/26	35	31.28	49.1	31.11	30.95	-14.1	26,329	-0.05%
2019/08/23	9	32.34	58	32.46	32.40	-49	25,684	-0.19%
2019/08/22	67	32.04	44	31.95	32.80	23	24,986	0.09%
2019/08/21	50	29.96	67	30.07	30.60	-17	22,932	-0.07%
2019/08/20	8.1	29.46	14	29.71	29.10	-5.9	22,112	-0.03%
2019/08/19	3	29.75	23	29.71	29.60	-20	21,683	-0.09%
2019/08/16	126	29.76	69	29.53	29.50	57	21,065	0.27%	大買/
2019/08/15	3	28.58	31	28.08	28.60	-28	19,576	-0.14%
2019/08/14	8	27.53	18	27.70	27.50	-10	18,507	-0.05%
2019/08/13	3	26.43	5	26.30	26.65	-2	18,053	-0.01%
2019/08/12	1	26.70	4	26.75	26.75	-3	18,163	-0.02%
2019/08/08	1	26.50	9	26.66	26.85	-8	18,476	-0.04%
2019/08/07	6	26.42	1	26.45	26.25	5	18,360	0.03%
2019/08/06	2	24.90	3	25.45	26.25	-1	18,355	-0.01%
2019/08/05	13	25.66	0	0.00	25.50	13	18,274	0.07%
2019/08/02	1	25.80	19	25.85	26.00	-18	18,250	-0.10%
2019/08/01	8	26.58	11	26.50	26.40	-3	18,095	-0.02%
2019/07/31	2	26.58	2	26.75	27.00	0	17,994	0.00%
2019/07/30	4	26.35	1	26.55	26.20	3	17,759	0.02%
2019/07/29	5	26.75	5	26.55	26.50	0	17,817	0.00%
2019/07/26	11	26.51	6	26.63	26.75	5	17,716	0.03%
2019/07/25	28	27.00	10	26.85	27.05	18	17,541	0.10%
2019/07/24	24	27.10	10	26.58	26.35	14	17,125	0.08%
2019/07/23	15	28.68	49	28.35	28.20	-34	16,007	-0.21%
2019/07/22	7	28.91	20	29.10	29.00	-13	14,988	-0.09%
2019/07/19	108	29.43	36	29.63	29.25	72	14,758	0.49%	大買/
2019/07/18	8	29.00	49	28.82	29.05	-41	14,620	-0.28%
2019/07/17	1	28.70	9	28.56	28.70	-8	14,531	-0.06%
2019/07/16	1	28.35	3	28.38	28.60	-2	14,662	-0.01%
2019/07/15	13	27.91	27	27.86	28.20	-14	14,314	-0.10%
2019/07/12	0	0.00	50	26.71	27.10	-50	14,129	-0.35%
2019/07/11	4	25.89	20	25.85	25.95	-16	14,174	-0.11%
2019/07/09	0	0.00	9	26.26	26.20	-9	15,220	-0.06%
2019/07/08	0	0.00	11	26.49	26.40	-11	16,078	-0.07%
2019/07/05	14	26.65	0	0.00	26.70	14	16,403	0.09%
2019/07/04	6	26.79	1.2	26.83	26.90	4.8	16,726	0.03%
2019/07/03	0	0.00	4	26.80	26.65	-4	16,980	-0.02%
2019/07/02	2	26.53	0	0.00	26.65	2	17,478	0.01%
2019/07/01	6	26.63	22	26.55	26.60	-16	18,100	-0.09%
2019/06/28	76	26.28	221	26.33	26.05	-145	18,963	-0.76%	大賣/鉅額交易
2019/06/27	145	25.75	1	25.60	26.00	144	20,197	0.71%	大買/鉅額交易
2019/06/26	2	25.28	0	0.00	25.35	2	20,600	0.01%
2019/06/25	1	25.35	22	25.46	25.30	-21	20,709	-0.10%
2019/06/24	7	25.78	1	25.80	25.80	6	20,854	0.03%
2019/06/21	12	25.91	31	26.29	25.95	-19	20,896	-0.09%
2019/06/20	9	25.39	8	25.36	25.35	1	20,493	0.00%
2019/06/19	0	0.00	2	25.38	25.25	-2	20,503	-0.01%
2019/06/18	1	24.90	0	0.00	24.85	1	20,559	0.00%
2019/06/17	2	24.93	7	25.04	24.95	-5	20,649	-0.02%
2019/06/14	103	25.74	93	25.71	25.00	10	20,766	0.05%	大買/
2019/06/13	1	25.25	45	25.28	25.35	-44	20,360	-0.22%
2019/06/12	7	24.98	21	25.09	25.20	-14	20,296	-0.07%
2019/06/11	115	24.71	114.3	24.86	24.90	0.7	20,305	0.00%	大買/大賣/
2019/06/10	17	24.24	8	24.13	24.35	9	20,085	0.04%
2019/06/06	1	23.35	1	23.45	23.40	0	20,058	0.00%
2019/06/03	1	23.20	0	0.00	23.35	1	20,228	0.00%
2019/05/31	0	0.00	6	22.85	23.15	-6	20,259	-0.03%
2019/05/30	7	22.39	0	0.00	22.80	7	20,363	0.03%
2019/05/29	2	22.20	50	22.05	22.05	-48	20,338	-0.24%
2019/05/28	9	22.77	9	22.93	22.60	0	20,280	0.00%
2019/05/27	14	22.75	6	22.97	23.15	8	20,272	0.04%
2019/05/23	3	23.60	3	23.55	23.70	0	20,268	0.00%
2019/05/21	0	0.00	7	23.25	23.20	-7	20,493	-0.03%
2019/05/20	3	23.62	3	23.55	23.50	0	21,209	0.00%
2019/05/17	9	24.22	10	24.10	23.75	-1	21,337	0.00%
2019/05/16	4	24.18	7	24.51	23.65	-3	21,310	-0.01%
2019/05/15	5	24.00	4	23.95	23.95	1	21,224	0.00%
2019/05/14	3	22.93	10	22.35	23.50	-7	21,291	-0.03%
2019/05/13	5	23.22	0	0.00	23.10	5	21,387	0.02%
2019/05/10	17	24.00	0	0.00	24.00	17	21,375	0.08%
2019/05/09	10	24.71	12	24.52	24.35	-2	21,316	-0.01%
2019/05/08	2	24.75	0	0.00	25.00	2	21,224	0.01%
2019/05/06	2	24.75	1	25.10	24.50	1	21,236	0.00%
2019/05/03	2	25.75	25	25.72	25.75	-23	20,972	-0.11%
2019/05/02	2	25.63	1	25.90	25.70	1	20,975	0.00%
2019/04/30	6	25.32	0	0.00	25.55	6	20,948	0.03%
2019/04/29	1	25.80	3	25.15	25.90	-2	20,870	-0.01%
2019/04/26	10.1	25.75	1	25.65	25.70	9.1	20,598	0.04%
2019/04/25	13	26.08	3	26.20	26.10	10	20,614	0.05%
2019/04/24	36	26.33	27	26.28	25.85	9	20,653	0.04%
2019/04/23	7	27.63	10	28.51	27.55	-3	19,663	-0.02%
2019/04/22	16	28.05	22	28.15	28.10	-6	19,327	-0.03%
2019/04/19	32	27.63	1	27.85	27.35	31	18,894	0.16%
2019/04/18	87	27.17	103	27.58	27.00	-16	18,667	-0.09%	大賣/
2019/04/17	6	27.89	2	27.85	27.50	4	18,384	0.02%
2019/04/16	24	28.36	14	28.51	28.05	10	17,818	0.06%
2019/04/15	1	27.30	13	27.32	27.35	-12	17,098	-0.07%
2019/04/12	77	27.70	61	27.80	27.55	16	16,723	0.10%
2019/04/11	7	26.87	1	26.60	26.80	6	15,825	0.04%
2019/04/10	2	26.45	6	26.98	26.90	-4	15,437	-0.03%
2019/04/09	15	26.57	8	26.52	26.45	7	15,118	0.05%
2019/04/08	16	27.48	30	27.29	27.05	-14	14,820	-0.09%
2019/04/03	43	26.64	19	26.62	26.60	24	14,225	0.17%
2019/04/02	95	26.19	60	26.24	26.40	35	13,501	0.26%
2019/04/01	61	25.25	72	25.28	25.30	-11	12,231	-0.09%
2019/03/29	6	23.19	50	23.14	23.70	-44	10,574	-0.42%
2019/03/28	3	22.53	1	22.60	22.70	2	10,037	0.02%
2019/03/27	0	0.00	10	22.20	22.70	-10	10,028	-0.10%
2019/03/26	10	21.75	0	0.00	21.70	10	10,195	0.10%
2019/03/25	0	0.00	2	21.95	22.00	-2	10,179	-0.02%
2019/03/22	11	22.34	2	22.45	22.35	9	10,200	0.09%
2019/03/21	7	22.69	35	22.60	22.60	-28	10,207	-0.27%
2019/03/20	17	22.59	9	22.58	22.35	8	10,283	0.08%
2019/03/19	78	22.55	38	22.45	22.35	40	10,382	0.39%
2019/03/18	200	21.97	194	22.07	22.15	6	10,457	0.06%	大買/大賣/
2019/03/15	1	21.55	3	21.67	21.80	-2	10,411	-0.02%
2019/03/14	11	22.09	0	0.00	21.50	11	10,552	0.10%
2019/03/13	11	22.34	0	0.00	22.20	11	10,743	0.10%
2019/03/11	3	22.08	0	0.00	22.10	3	11,167	0.03%
2019/03/08	1	21.70	0	0.00	21.65	1	11,761	0.01%
2019/03/07	20	22.45	2	22.65	22.20	18	11,895	0.15%
2019/03/06	0	0.00	3	22.90	22.90	-3	12,051	-0.02%
2019/03/05	8	23.14	2	23.05	22.80	6	12,248	0.05%
2019/03/04	1	22.50	0	0.00	22.95	1	12,222	0.01%
2019/02/26	0	0.00	1	23.05	23.05	-1	12,267	-0.01%
2019/02/25	1	23.00	2	23.08	23.00	-1	12,418	-0.01%
2019/02/22	27	22.94	176	23.11	23.00	-149	12,358	-1.21%	大賣/鉅額交易
2019/02/21	160	23.10	2	22.85	23.20	158	12,366	1.28%	大買/鉅額交易
2019/02/20	24	22.75	1	22.75	22.95	23	12,650	0.18%
2019/02/19	8	22.29	99	22.64	23.05	-91	12,561	-0.72%
2019/02/18	1	21.65	2	21.85	21.90	-1	11,968	-0.01%
2019/02/15	8	21.49	10	21.45	21.55	-2	12,015	-0.02%
2019/02/14	2	21.65	35	21.79	21.50	-33	12,021	-0.27%
2019/02/13	1	21.60	32	21.67	21.70	-31	11,962	-0.26%
2019/02/12	60	21.52	9	21.50	21.60	51	12,446	0.41%
2019/02/11	6	21.06	12	20.97	21.20	-6	12,566	-0.05%
2019/01/30	2	20.75	0	0.00	20.60	2	12,660	0.02%
2019/01/29	0	0.00	6	20.68	20.80	-6	13,024	-0.05%
2019/01/28	10	20.90	1	21.10	20.85	9	13,415	0.07%
2019/01/25	0	0.00	1	20.70	20.70	-1	13,626	-0.01%
2019/01/24	0	0.00	7	20.50	20.50	-7	13,733	-0.05%
2019/01/23	0	0.00	1	20.00	20.50	-1	13,935	-0.01%
2019/01/22	3	20.20	0	0.00	20.20	3	14,072	0.02%
2019/01/21	6	20.71	3	20.85	20.70	3	14,161	0.02%
2019/01/17	10	20.41	12	20.77	20.30	-2	14,486	-0.01%
2019/01/16	3	20.30	1	20.60	20.60	2	14,495	0.01%
2019/01/15	11	20.07	0	0.00	20.20	11	14,360	0.08%
2019/01/14	2	19.68	0	0.00	19.60	2	14,438	0.01%
2019/01/10	1	19.95	1	20.05	20.05	0	15,020	0.00%
2019/01/09	126	20.00	126	19.95	19.90	0	15,386	0.00%	大買/大賣/
2019/01/08	200	19.97	200	20.08	20.05	0	15,487	0.00%	大買/大賣/
2019/01/04	0	0.00	4	19.08	19.20	-4	15,783	-0.03%
2019/01/02	0	0.00	4	20.00	19.85	-4	16,019	-0.02%
2018/12/28	0	0.00	0.7	19.95	19.80	-0.7	16,284	0.00%
2018/12/27	5	20.35	0	0.00	20.20	5	16,852	0.03%
2018/12/26	5	20.20	1	20.35	19.90	4	16,926	0.02%
2018/12/22	4	20.55	0	0.00	20.60	4	17,189	0.02%
2018/12/21	7	20.54	1	20.65	20.95	6	17,410	0.03%
2018/12/20	14	20.80	0	0.00	20.60	14	17,722	0.08%
2018/12/19	11	21.65	15	21.75	21.30	-4	17,714	-0.02%
2018/12/18	10	21.00	0	0.00	21.05	10	17,683	0.06%
2018/12/17	1	21.30	1	21.15	21.05	0	17,765	0.00%
2018/12/14	11	21.41	0	0.00	21.50	11	17,781	0.06%
2018/12/13	1	22.05	7	21.93	21.95	-6	17,820	-0.03%
2018/12/12	5	21.41	3	21.57	21.60	2	17,689	0.01%
2018/12/11	13	21.20	5	21.42	21.10	8	17,662	0.05%
2018/12/10	2	20.55	3	20.75	20.65	-1	17,651	-0.01%
2018/12/06	17	21.05	5	21.40	20.35	12	17,640	0.07%
2018/12/05	12	21.66	11	21.95	21.80	1	17,458	0.01%
2018/12/04	3	22.47	12	22.59	22.40	-9	17,852	-0.05%
2018/12/03	7	21.56	15	21.80	22.30	-8	17,951	-0.04%
2018/11/30	5	20.40	1	20.15	20.40	4	17,427	0.02%
2018/11/29	5	20.30	1	20.90	20.00	4	17,294	0.02%
2018/11/28	0	0.00	2	20.15	20.35	-2	17,213	-0.01%
2018/11/27	0	0.00	1	19.60	19.85	-1	17,126	-0.01%
2018/11/26	0	0.00	0.3	19.20	19.20	-0.3	17,119	0.00%
2018/11/23	1	19.20	0	0.00	19.05	1	17,118	0.01%
2018/11/22	0	0.00	12	19.77	19.45	-12	17,050	-0.07%
2018/11/21	1	19.30	0	0.00	19.55	1	16,899	0.01%
2018/11/20	15	19.68	10	19.68	19.65	5	16,952	0.03%
2018/11/19	9	20.41	53	19.93	20.10	-44	17,034	-0.26%
2018/11/16	18	19.51	5	19.90	19.20	13	16,955	0.08%
2018/11/15	13	19.57	32	19.45	19.55	-19	16,886	-0.11%
2018/11/13	7	18.03	7	18.45	18.70	0	17,107	0.00%
2018/11/12	1	18.30	1	18.55	18.60	0	17,024	0.00%
2018/11/09	28	18.40	0	0.00	18.30	28	16,951	0.17%
2018/11/08	4	19.16	12	19.40	19.00	-8	16,502	-0.05%
2018/11/07	7	19.06	0	0.00	18.85	7	16,287	0.04%
2018/11/06	38	19.24	3	19.73	18.75	35	16,284	0.21%
2018/11/05	32	20.26	0	0.00	19.90	32	15,950	0.20%
2018/11/02	6	21.06	7	20.90	21.30	-1	15,614	-0.01%
2018/11/01	10	19.45	20	20.05	20.30	-10	15,470	-0.06%
2018/10/31	13	19.29	20	19.55	19.80	-7	15,696	-0.04%
2018/10/30	5	19.20	5	19.50	19.15	0	15,858	0.00%
2018/10/29	0	0.00	2	18.80	18.95	-2	16,107	-0.01%
2018/10/26	11	18.80	0	0.00	18.35	11	16,437	0.07%
2018/10/25	0	0.00	2	18.65	18.25	-2	16,927	-0.01%
2018/10/24	10	19.75	0	0.00	19.75	10	16,924	0.06%
2018/10/18	5	21.00	18	20.90	20.95	-13	17,019	-0.08%
2018/10/17	5	20.88	40	21.60	20.35	-35	16,837	-0.21%
2018/10/16	2	21.33	0	0.00	21.20	2	16,856	0.01%
2018/10/15	1	20.60	2	20.00	20.75	-1	16,972	-0.01%
2018/10/12	13	19.85	9	19.78	20.10	4	16,971	0.02%
2018/10/11	9	19.39	2	19.35	19.35	7	17,020	0.04%
2018/10/09	2	21.65	0	0.00	21.50	2	17,107	0.01%
2018/10/08	31	21.83	1	21.90	21.65	30	17,213	0.17%
2018/10/05	44	21.33	21	21.58	21.40	23	17,064	0.13%
2018/10/04	0	0.00	6	23.58	23.45	-6	16,604	-0.04%
2018/10/03	10	23.85	0	0.00	23.70	10	16,650	0.06%
2018/10/02	1	24.20	0	0.00	24.50	1	16,732	0.01%
2018/10/01	34	24.26	0	0.00	24.40	34	16,847	0.20%
2018/09/28	13	24.49	10	24.75	24.10	3	16,892	0.02%
2018/09/27	39	24.95	13	24.92	24.65	26	16,787	0.15%
2018/09/26	8	24.49	0	0.00	24.55	8	16,534	0.05%
2018/09/25	4	24.78	1	24.95	24.70	3	16,640	0.02%
2018/09/21	6	23.43	22	23.96	24.10	-16	16,420	-0.10%
2018/09/20	15	23.42	2	23.60	23.25	13	16,399	0.08%
2018/09/19	4	24.25	5	23.79	23.65	-1	16,559	-0.01%
2018/09/18	2	24.18	0	0.00	23.95	2	16,537	0.01%
2018/09/17	6	24.53	1	24.70	24.80	5	16,679	0.03%
2018/09/14	1	24.10	14	24.31	24.60	-13	16,705	-0.08%
2018/09/13	17	23.52	16	23.52	23.55	1	16,891	0.01%
2018/09/12	1	23.35	1	23.20	23.10	0	17,158	0.00%
2018/09/11	1	23.95	2	24.05	23.85	-1	17,449	-0.01%
2018/09/10	19	23.72	7	25.11	23.30	12	18,032	0.07%
2018/09/07	13	26.03	4	26.33	25.85	9	19,104	0.05%
2018/09/06	3	28.30	6	28.30	28.00	-3	21,158	-0.01%
2018/09/05	1	27.85	2	28.20	27.85	-1	22,206	0.00%
2018/09/04	25.3	27.85	0	0.00	27.90	25.3	22,719	0.11%
2018/09/03	7	28.72	0	0.00	28.55	7	22,715	0.03%
2018/08/31	4	29.08	0	0.00	29.40	4	22,722	0.02%
2018/08/30	0	0.00	10	29.10	29.10	-10	22,854	-0.04%
2018/08/29	5	28.90	17	29.21	29.10	-12	22,947	-0.05%
2018/08/28	15	29.34	2	29.05	28.90	13	23,098	0.06%
2018/08/27	20	29.08	30	28.98	29.25	-10	23,249	-0.04%
2018/08/24	56	28.65	27	28.73	28.80	29	23,183	0.13%
2018/08/23	27	29.22	23	28.87	28.95	4	23,073	0.02%
2018/08/22	12	27.75	0	0.00	27.60	12	22,828	0.05%
2018/08/21	11	27.40	0	0.00	27.20	11	22,932	0.05%
2018/08/20	17.3	27.52	6	28.15	27.40	11.3	23,086	0.05%
2018/08/17	7	29.00	8	29.62	29.00	-1	22,995	0.00%
2018/08/16	1	29.25	8	28.50	29.05	-7	23,348	-0.03%
2018/08/15	12	29.69	10	29.35	29.35	2	23,421	0.01%
2018/08/14	10	29.78	17	30.07	30.50	-7	23,514	-0.03%
2018/08/13	6	30.57	1	29.90	29.85	5	23,716	0.02%
2018/08/10	11	31.57	0	0.00	31.10	11	23,821	0.05%
2018/08/09	9	31.68	5	31.59	31.50	4	23,939	0.02%
2018/08/08	5	31.88	4	32.00	31.90	1	24,118	0.00%
2018/08/07	7	31.90	0	0.00	32.00	7	24,418	0.03%
2018/08/06	4	32.90	47	32.89	33.00	-43	24,297	-0.18%
2018/08/03	6	32.33	6	32.78	32.00	0	24,510	0.00%
2018/08/02	30	32.20	16	32.28	32.20	14	24,651	0.06%
2018/08/01	24	32.07	25.2	31.71	32.20	-1.2	25,327	0.00%
2018/07/31	3	30.70	5	31.05	30.40	-2	25,290	-0.01%
2018/07/30	5.3	30.87	12	30.72	30.40	-6.7	25,140	-0.03%
2018/07/27	1	30.95	3	30.80	30.90	-2	25,161	-0.01%
2018/07/26	9	30.20	4	30.20	30.25	5	25,300	0.02%
2018/07/25	0	0.00	9	29.66	30.00	-9	25,565	-0.04%
2018/07/24	1	29.30	0	0.00	29.35	1	25,400	0.00%
2018/07/23	10	29.32	0	0.00	29.05	10	25,313	0.04%
2018/07/20	2	30.43	11	30.50	30.25	-9	25,076	-0.04%
2018/07/18	5	29.61	16	29.84	30.10	-11	24,931	-0.04%
2018/07/17	23	29.22	10	29.15	29.10	13	24,825	0.05%
2018/07/16	10	30.23	0	0.00	30.00	10	24,839	0.04%
2018/07/13	0	0.00	4	31.10	31.00	-4	24,691	-0.02%
2018/07/12	1	30.75	0	0.00	31.00	1	24,774	0.00%
2018/07/11	4.2	30.81	3	30.97	30.75	1.2	24,952	0.00%
2018/07/10	6	30.26	16	30.68	30.35	-10	25,171	-0.04%
2018/07/09	6	30.78	3	30.88	31.15	3	26,232	0.01%
2018/07/06	6	30.78	6	30.61	30.80	0	26,899	0.00%
2018/07/05	2	30.85	0	0.00	30.65	2	26,945	0.01%
2018/07/03	5	32.50	17	33.46	32.50	-12	27,117	-0.04%
2018/07/02	0	0.00	5	32.70	32.55	-5	26,962	-0.02%
2018/06/29	2	32.05	1	32.10	32.35	1	27,093	0.00%
2018/06/28	4	32.46	0	0.00	31.65	4	27,009	0.01%
2018/06/27	6	32.43	0	0.00	32.30	6	26,950	0.02%
2018/06/26	0	0.00	16	32.12	32.55	-16	26,929	-0.06%
2018/06/25	16	33.16	15	32.99	33.00	1	26,886	0.00%
2018/06/22	108	33.67	212	33.21	33.15	-104	26,980	-0.39%	大買/大賣/鉅額交易
2018/06/21	142	35.09	67	34.77	34.60	75	26,896	0.28%	大買/
2018/06/20	80	34.94	69	34.84	35.60	11	26,861	0.04%
2018/06/19	59	36.22	90	35.24	34.90	-31	26,765	-0.12%
2018/06/15	205	38.37	266.1	38.75	37.70	-61.1	26,255	-0.23%	大買/大賣/
2018/06/14	374	38.42	136	38.40	38.90	238	24,915	0.96%	大買/大賣/鉅額交易
2018/06/13	69	34.61	109	34.69	35.40	-40	22,937	-0.17%	大賣/
2018/06/12	32	34.46	14	34.15	33.80	18	22,031	0.08%
2018/06/11	12	32.85	2	32.90	32.75	10	21,673	0.05%
2018/06/08	2	33.58	5	33.52	33.40	-3	21,921	-0.01%
2018/06/07	16	34.03	6	34.17	33.65	10	22,377	0.04%
2018/06/06	2	34.45	3	34.80	34.55	-1	22,251	0.00%
2018/06/05	7	34.45	4	34.66	34.15	3	22,400	0.01%
2018/06/04	0	0.00	15	34.50	34.90	-15	22,455	-0.07%
2018/06/01	7	33.76	8	33.76	33.70	-1	22,512	0.00%
2018/05/31	25	34.17	35	33.95	33.60	-10	22,802	-0.04%
2018/05/30	16	33.72	8	33.80	33.55	8	23,288	0.03%
2018/05/29	7	34.81	4	34.68	34.50	3	23,391	0.01%
2018/05/28	15	35.17	29	35.01	34.95	-14	23,570	-0.06%
2018/05/25	15	34.37	6	34.33	34.20	9	23,415	0.04%
2018/05/24	43	33.94	98	33.96	34.45	-55	23,628	-0.23%
2018/05/23	168	33.38	192	33.60	33.15	-24	23,605	-0.10%	大買/大賣/
2018/05/22	135	33.62	103	33.72	33.40	32	23,453	0.14%	大買/大賣/
2018/05/21	12	33.38	11	33.66	33.80	1	23,377	0.00%
2018/05/18	20	33.46	148	33.50	32.70	-128	23,167	-0.55%	大賣/鉅額交易
2018/05/17	146	33.29	6	33.27	33.30	140	23,090	0.61%	大買/鉅額交易
2018/05/16	5	33.30	2	33.35	33.10	3	23,046	0.01%
2018/05/15	15	34.46	13	34.33	33.80	2	22,957	0.01%
2018/05/14	6	34.20	13	34.34	34.15	-7	23,036	-0.03%
2018/05/11	6	34.58	36	34.58	34.10	-30	23,132	-0.13%
2018/05/10	21	34.01	23	34.13	33.80	-2	22,666	-0.01%
2018/05/09	39	33.59	23	33.78	33.20	16	22,350	0.07%
2018/05/08	10	32.41	22	32.42	32.80	-12	21,464	-0.06%
2018/05/04	16	31.50	104	31.90	30.95	-88	21,506	-0.41%	大賣/
2018/05/03	114	31.91	16	31.91	31.75	98	22,074	0.44%	大買/
2018/05/02	2	31.80	2	31.58	31.35	0	21,805	0.00%
2018/04/30	3	29.77	0	0.00	29.75	3	21,501	0.01%
2018/04/25	2	30.00	0	0.00	30.10	2	21,588	0.01%
2018/04/24	5	30.00	3	29.82	30.00	2	21,592	0.01%
2018/04/23	7	31.68	2	30.95	31.00	5	21,465	0.02%
2018/04/20	1	32.80	7	32.64	32.10	-6	21,387	-0.03%
2018/04/19	26	31.93	0	0.00	31.70	26	21,201	0.12%
2018/04/18	15.1	31.97	2	32.00	31.70	13.1	21,291	0.06%
2018/04/17	28	31.84	5	31.85	31.45	23	21,209	0.11%
2018/04/16	7	32.90	66	32.82	32.65	-59	21,189	-0.28%
2018/04/13	168	32.93	360	32.86	33.05	-192	21,166	-0.91%	大買/大賣/鉅額交易
2018/04/12	190	31.35	37	31.03	31.35	153	20,249	0.76%	大買/鉅額交易
2018/04/10	10	29.50	14	29.48	29.40	-4	19,800	-0.02%
2018/04/09	3	29.10	5	29.46	29.00	-2	19,934	-0.01%
2018/04/02	8	30.63	0	0.00	30.45	8	20,214	0.04%
2018/03/31	1	29.80	1	29.75	30.05	0	20,072	0.00%
2018/03/30	5	30.45	5	29.89	29.50	0	20,210	0.00%
2018/03/29	23	30.11	0	0.00	30.00	23	20,387	0.11%
2018/03/28	7	30.39	1	30.05	29.90	6	20,561	0.03%
2018/03/27	4	31.16	10	31.21	30.95	-6	20,417	-0.03%
2018/03/26	3	30.15	12	30.07	30.65	-9	20,355	-0.04%
2018/03/23	13	30.66	3	30.82	30.50	10	20,233	0.05%
2018/03/22	17	31.90	10	31.69	32.00	7	19,980	0.04%
2018/03/21	51	31.43	54	31.57	31.55	-3	19,663	-0.02%
2018/03/20	14	30.68	3	30.73	30.60	11	19,418	0.06%
2018/03/19	43	31.33	100	32.00	31.10	-57	19,183	-0.30%
2018/03/16	108	32.55	9	32.60	32.15	99	18,762	0.53%	大買/
2018/03/15	7	32.68	2	32.75	32.60	5	18,777	0.03%
2018/03/14	13	33.38	7	33.44	33.20	6	18,836	0.03%
2018/03/13	10	33.08	5	32.98	32.95	5	18,651	0.03%
2018/03/12	2	32.40	3	32.55	32.25	-1	18,307	-0.01%
2018/03/09	31	31.98	65	32.68	31.90	-34	18,457	-0.18%
2018/03/08	98	32.21	7	32.21	32.25	91	18,686	0.49%
2018/03/07	97	32.62	14	32.55	31.85	83	18,602	0.45%
2018/03/06	26	32.99	98	33.41	32.80	-72	18,614	-0.39%
2018/03/05	48	34.11	16	34.27	33.10	32	18,739	0.17%
2018/03/02	3	34.67	11	34.41	34.70	-8	18,481	-0.04%
2018/03/01	15	34.08	14	34.32	33.85	1	18,503	0.01%
2018/02/27	17	34.96	15	35.09	34.00	2	18,561	0.01%
2018/02/26	16	35.32	7	35.29	34.80	9	19,253	0.05%
2018/02/23	37	35.59	25	35.23	35.85	12	19,068	0.06%
2018/02/22	9	33.39	8	33.26	33.30	1	19,016	0.01%
2018/02/21	3	33.88	3	34.18	33.80	0	19,254	0.00%
2018/02/12	8	33.41	2	33.83	33.05	6	19,375	0.03%
2018/02/09	10	32.07	3	33.23	33.35	7	19,537	0.04%
2018/02/08	6	34.98	7	34.27	34.30	-1	19,637	-0.01%
2018/02/07	8	35.46	10	35.84	34.95	-2	19,961	-0.01%
2018/02/06	34	34.89	36	34.81	34.65	-2	20,642	-0.01%
2018/02/05	26	36.22	38	36.13	37.20	-12	20,457	-0.06%
2018/02/02	8	36.26	4	36.03	35.85	4	20,599	0.02%
2018/02/01	21	35.80	6	35.81	35.65	15	21,815	0.07%
2018/01/31	3	36.20	0	0.00	36.20	3	22,319	0.01%
2018/01/30	5	37.02	8	36.85	37.15	-3	22,530	-0.01%
2018/01/29	11	36.12	14	35.88	36.45	-3	23,005	-0.01%
2018/01/26	103	35.84	40	36.38	34.90	63	23,509	0.27%	大買/
2018/01/24	20	38.18	1	38.25	38.25	19	23,424	0.08%
2018/01/23	3	38.67	3	38.95	38.50	0	23,505	0.00%
2018/01/22	1	38.75	5	39.04	39.15	-4	23,584	-0.02%
2018/01/19	5	38.70	5	38.65	38.75	0	23,547	0.00%
2018/01/18	2	38.68	2	38.85	38.30	0	23,471	0.00%
2018/01/17	4	38.73	0	0.00	38.70	4	23,421	0.02%
2018/01/16	3	38.93	2	38.90	39.20	1	23,463	0.00%
2018/01/15	2	39.75	0	0.00	38.90	2	23,448	0.01%
2018/01/12	9.2	39.32	7	39.43	39.60	2.2	23,531	0.01%
2018/01/11	18	38.26	12	38.32	38.20	6	23,511	0.03%
2018/01/10	9	38.38	4	38.56	38.00	5	23,773	0.02%
2018/01/09	14	40.14	4	39.58	39.65	10	23,536	0.04%
2018/01/08	10	41.80	10	41.93	41.80	0	23,289	0.00%
2018/01/05	4	40.65	10	41.54	40.80	-6	22,986	-0.03%
2018/01/04	3	39.80	5	40.02	40.00	-2	22,763	-0.01%
2018/01/03	41	39.60	0	0.00	39.00	41	22,867	0.18%
2018/01/02	17	39.41	19	39.13	40.00	-2	22,745	-0.01%