華通 (2313)-華南永昌-古亭券商分點個股進出

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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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	2	61.55	10	61.55	61.50	-8	18,395	-0.04%
2024/11/20	2	61.50	0	0.00	61.20	2	18,367	0.01%
2024/11/18	2	62.05	0	0.00	61.90	2	18,591	0.01%
2024/11/15	0.3	62.69	0	0.00	62.90	0.3	18,734	0.00%
2024/11/14	3	61.93	0	0.00	62.10	3	19,172	0.02%
2024/11/12	27	62.87	0	0.00	62.70	27	19,217	0.14%
2024/11/11	5	64.94	4	65.60	64.70	1	19,225	0.01%
2024/11/08	8	66.01	0	0.00	65.10	8	19,144	0.04%
2024/11/07	1	66.40	42.3	66.34	67.80	-41.3	19,007	-0.22%
2024/11/06	0	0.00	2	63.00	62.90	-2	18,613	-0.01%
2024/11/05	0.3	62.91	2	62.95	62.60	-1.7	18,950	-0.01%
2024/11/04	0	0.00	2	63.00	62.00	-2	19,341	-0.01%
2024/10/30	12	61.98	0	0.00	61.90	12	19,823	0.06%
2024/10/29	15	63.07	0	0.00	63.20	15	19,922	0.08%
2024/10/28	0.3	64.50	0	0.00	64.70	0.3	20,094	0.00%
2024/10/25	1	64.20	0	0.00	64.40	1	20,129	0.00%
2024/10/24	43	64.89	2.2	64.68	64.60	40.8	20,262	0.20%
2024/10/23	35.5	66.22	82	65.86	66.00	-46.5	20,214	-0.23%
2024/10/22	84	66.48	16	66.72	66.50	68	20,141	0.34%
2024/10/21	4	65.83	16	63.65	65.40	-12	19,909	-0.06%
2024/10/18	26	63.89	11	62.89	62.10	15	19,777	0.08%
2024/10/17	0	0.00	10	64.34	64.50	-10	19,939	-0.05%
2024/10/16	13	63.88	16	63.71	63.00	-3	20,076	-0.01%
2024/10/15	16	64.09	3	64.07	64.20	13	20,076	0.06%
2024/10/14	2	63.25	2	63.20	63.40	0	20,148	0.00%
2024/10/11	1	62.40	0	0.00	62.20	1	20,526	0.00%
2024/10/09	10.2	64.00	13	62.91	62.50	-2.8	21,476	-0.01%
2024/10/08	2.1	63.91	2	64.00	64.30	0.1	21,618	0.00%
2024/10/07	6	65.75	1	65.20	65.40	5	22,214	0.02%
2024/10/04	6.1	67.13	0	0.00	67.10	6.1	23,261	0.03%
2024/10/01	2.1	68.30	5	68.50	68.40	-2.9	23,514	-0.01%
2024/09/30	23	68.29	27	68.86	68.30	-4	24,195	-0.02%
2024/09/27	16	70.39	9	70.71	70.10	7	24,335	0.03%
2024/09/26	5.1	70.70	15	71.40	70.50	-9.9	24,705	-0.04%
2024/09/25	29	71.13	2	71.35	70.80	27	25,537	0.11%
2024/09/24	11	70.10	1	70.30	70.20	10	25,943	0.04%
2024/09/23	0	0.00	3	71.10	70.70	-3	26,537	-0.01%
2024/09/20	10	71.36	12	71.55	70.60	-2	26,643	-0.01%
2024/09/19	10	70.80	8	70.78	71.00	2	26,652	0.01%
2024/09/18	21	71.68	5	71.32	70.30	16	26,822	0.06%
2024/09/16	0	0.00	6	73.33	73.20	-6	26,801	-0.02%
2024/09/12	40	71.37	41	71.89	72.60	-1	27,810	0.00%
2024/09/11	2	70.10	9	70.27	70.60	-7	27,682	-0.03%
2024/09/10	14.1	70.99	56	70.69	70.00	-41.9	27,725	-0.15%
2024/09/09	3	72.30	1	73.50	73.00	2	27,419	0.01%
2024/09/06	7	73.19	5	74.58	72.80	2	27,387	0.01%
2024/09/05	8.2	73.67	1	72.70	73.10	7.2	27,402	0.03%
2024/09/04	41	73.65	21	74.60	73.10	20	27,291	0.07%
2024/09/03	8	78.00	3	79.70	77.70	5	27,743	0.02%
2024/09/02	27	79.79	8	80.65	78.60	19	27,461	0.07%
2024/08/30	14	82.80	17.4	82.74	82.00	-3.4	27,057	-0.01%
2024/08/29	32	80.97	13.2	79.94	82.70	18.8	26,181	0.07%
2024/08/28	6	78.23	9	79.41	78.30	-3	25,373	-0.01%
2024/08/27	1	74.70	0	0.00	75.60	1	24,684	0.00%
2024/08/26	5	75.48	6	76.50	75.00	-1	24,884	0.00%
2024/08/23	0.2	74.30	7	75.21	76.30	-6.8	24,807	-0.03%
2024/08/22	0	0.00	2	74.20	73.90	-2	24,822	-0.01%
2024/08/21	5	74.08	2	75.00	73.70	3	25,007	0.01%
2024/08/20	15	75.82	16	75.58	75.20	-1	25,164	0.00%
2024/08/19	5	74.88	2	75.60	74.70	3	25,492	0.01%
2024/08/16	28	74.71	50.1	74.15	75.40	-22.1	25,623	-0.09%
2024/08/15	16	71.32	11	71.43	70.70	5	25,831	0.02%
2024/08/14	2	72.25	4	72.63	71.60	-2	26,105	-0.01%
2024/08/13	23	72.11	9	72.23	72.10	14	26,242	0.05%
2024/08/12	4	70.98	3	71.40	70.60	1	26,848	0.00%
2024/08/09	13.1	71.72	3	71.97	70.50	10.1	26,983	0.04%
2024/08/08	6	68.88	0	0.00	69.00	6	26,803	0.02%
2024/08/07	4	70.00	20	67.45	70.00	-16	26,945	-0.06%
2024/08/06	24.2	63.69	17	65.84	65.10	7.2	27,564	0.03%
2024/08/05	15	66.95	0	0.00	66.40	15	27,358	0.05%
2024/08/02	14.6	75.14	1	73.50	73.70	13.6	27,104	0.05%
2024/08/01	8	77.65	3	79.40	78.20	5	27,074	0.02%
2024/07/31	8	78.68	5	79.04	77.70	3	26,934	0.01%
2024/07/30	12.5	77.02	2	76.90	77.90	10.5	26,925	0.04%
2024/07/29	7	77.70	1	79.80	76.90	6	26,909	0.02%
2024/07/26	4.3	78.97	14	79.07	80.00	-9.7	26,823	-0.04%
2024/07/23	6.3	80.43	11	80.55	80.50	-4.7	26,839	-0.02%
2024/07/22	25.5	78.62	17	79.05	79.00	8.5	27,030	0.03%
2024/07/19	10.7	81.18	12	80.10	80.40	-1.4	26,950	-0.01%
2024/07/18	17.7	82.64	9	82.00	82.90	8.7	26,873	0.03%
2024/07/17	11.1	85.15	16	85.72	86.20	-4.9	26,564	-0.02%
2024/07/16	3.4	85.28	14	86.16	85.30	-10.7	26,468	-0.04%
2024/07/15	12.2	85.37	29	85.88	85.70	-16.8	26,492	-0.06%
2024/07/12	37.1	87.81	15	87.61	86.90	22.1	26,310	0.08%
2024/07/11	240.3	89.93	215.1	90.42	90.30	25.2	25,932	0.10%	大買/大賣/
2024/07/10	6.1	86.16	11	85.87	86.00	-4.9	25,159	-0.02%
2024/07/09	118.3	86.73	101.1	87.48	86.10	17.2	25,000	0.07%	大買/大賣/
2024/07/08	25	85.96	41	85.91	86.30	-16	24,491	-0.07%
2024/07/05	4	82.08	12	82.82	81.90	-8	23,316	-0.03%
2024/07/04	132.3	81.67	129	82.08	82.30	3.3	23,187	0.01%	大買/大賣/
2024/07/03	5	79.04	23	79.67	79.50	-18	22,833	-0.08%
2024/07/02	1	77.20	15	77.15	78.10	-14	23,082	-0.06%
2024/07/01	29	76.89	5	75.90	76.30	24	22,645	0.11%
2024/06/28	3	81.53	5	82.00	81.40	-2	21,800	-0.01%
2024/06/27	19	81.10	79	81.74	81.40	-60	21,449	-0.28%
2024/06/26	16	78.99	43	79.38	79.40	-27	20,945	-0.13%
2024/06/25	1	76.80	9	77.72	77.70	-8	20,838	-0.04%
2024/06/24	15	76.89	3.2	77.28	78.20	11.8	20,883	0.06%
2024/06/21	77	78.49	7.1	78.49	77.60	69.9	21,016	0.33%
2024/06/20	5	77.38	30	77.96	78.40	-25	20,824	-0.12%
2024/06/19	2	75.45	25	75.60	74.80	-23	20,361	-0.11%
2024/06/18	2	71.90	9	72.78	73.50	-7	20,169	-0.03%
2024/06/17	0	0.00	14	72.09	71.60	-14	20,402	-0.07%
2024/06/14	4	71.10	1	71.60	71.80	3	20,571	0.01%
2024/06/13	12	72.75	3	73.03	72.00	9	20,907	0.04%
2024/06/12	11	72.43	3	71.80	72.60	8	21,068	0.04%
2024/06/11	17	71.52	4	71.15	71.00	13	21,131	0.06%
2024/06/07	20	71.96	18	72.76	71.30	2	21,701	0.01%
2024/06/06	3	70.70	15	71.21	71.00	-12	22,357	-0.05%
2024/06/05	17	70.69	6	70.70	70.50	11	23,760	0.05%
2024/06/04	9	71.37	6	72.43	71.20	3	24,313	0.01%
2024/06/03	16	71.98	3	71.77	71.90	13	25,181	0.05%
2024/05/31	0	0.00	4	73.63	73.20	-4	25,482	-0.02%
2024/05/30	10	73.28	2	72.80	72.90	8	25,724	0.03%
2024/05/29	1.1	75.07	6	75.60	75.00	-4.9	26,301	-0.02%
2024/05/28	27	75.73	5	75.30	74.80	22	26,758	0.08%
2024/05/27	7	76.21	3.2	76.50	76.30	3.8	26,944	0.01%
2024/05/24	4	76.20	20	76.40	76.10	-16	27,412	-0.06%
2024/05/23	72	80.85	33.2	80.04	78.20	38.8	27,572	0.14%
2024/05/22	3	79.90	0	0.00	79.60	3	29,136	0.01%
2024/05/21	55	80.58	59.4	79.81	79.80	-4.4	30,395	-0.01%
2024/05/20	38	77.97	35.2	78.08	77.70	2.8	29,956	0.01%
2024/05/17	4	75.75	2	76.90	76.00	2	29,938	0.01%
2024/05/16	20	76.07	52	75.41	76.30	-32	29,861	-0.11%
2024/05/15	3	71.43	9	72.12	71.10	-6	29,332	-0.02%
2024/05/14	8.1	71.40	47	71.21	71.20	-38.9	29,484	-0.13%
2024/05/13	6.2	70.77	7	71.26	71.00	-0.8	29,761	0.00%
2024/05/10	59.1	72.51	8	72.50	72.50	51.1	29,802	0.17%
2024/05/09	8	79.08	10.2	79.64	78.80	-2.2	28,883	-0.01%
2024/05/08	4	78.00	2	78.40	78.80	2	28,829	0.01%
2024/05/07	5	78.26	7	78.60	78.30	-2	28,909	-0.01%
2024/05/06	7	77.43	0	0.00	77.00	7	28,872	0.02%
2024/05/03	9	78.54	10.1	79.44	78.00	-1.1	28,843	0.00%
2024/05/02	0	0.00	2	77.10	77.90	-2	28,921	-0.01%
2024/04/30	3	78.13	13	78.53	77.20	-10	29,353	-0.03%
2024/04/29	5	77.10	3.3	77.82	77.80	1.8	29,672	0.01%
2024/04/26	4	77.13	13.3	77.74	77.60	-9.3	29,786	-0.03%
2024/04/25	3	75.07	2	75.60	75.00	1	29,631	0.00%
2024/04/24	5.1	73.81	17	74.16	74.30	-11.9	29,751	-0.04%
2024/04/23	22	74.00	15	73.17	72.90	7	29,834	0.02%
2024/04/22	10.3	74.92	17	74.75	73.80	-6.8	29,948	-0.02%
2024/04/19	7.2	75.75	15	76.53	76.10	-7.9	29,858	-0.03%
2024/04/18	10	77.71	2	78.60	77.50	8	29,762	0.03%
2024/04/17	13	77.56	6	77.23	78.00	7	29,828	0.02%
2024/04/16	9	76.83	3	77.20	76.60	6	29,938	0.02%
2024/04/15	23	79.97	1	79.80	79.70	22	29,832	0.07%
2024/04/12	29	81.73	19	82.12	81.90	10	29,842	0.03%
2024/04/11	5	80.38	0	0.00	80.20	5	29,737	0.02%
2024/04/10	2	82.45	5	82.60	81.80	-3	29,707	-0.01%
2024/04/09	11	82.16	1	81.40	81.40	10	29,710	0.03%
2024/04/08	2	81.85	26.2	83.85	83.50	-24.2	29,554	-0.08%
2024/04/03	8	79.61	7	79.67	79.60	1	29,085	0.00%
2024/04/02	10	80.31	13	80.62	80.20	-3	29,292	-0.01%
2024/04/01	6	79.63	105	81.71	79.20	-99	29,279	-0.34%	大賣/
2024/03/29	105	80.43	7	80.33	80.40	98	29,170	0.34%	大買/
2024/03/28	5	78.22	5	78.80	78.20	0	29,054	0.00%
2024/03/27	25	77.74	3.3	78.25	77.70	21.7	29,268	0.07%
2024/03/26	25.3	77.16	37	75.68	75.90	-11.7	29,380	-0.04%
2024/03/25	4	80.90	1	80.60	80.00	3	29,320	0.01%
2024/03/22	1.1	78.84	1	78.80	79.50	0.1	29,473	0.00%
2024/03/21	3	79.73	4	79.83	79.40	-1	29,535	0.00%
2024/03/20	10	80.22	4	79.46	78.40	6	29,906	0.02%
2024/03/19	4	81.73	0	0.00	81.00	4	31,496	0.01%
2024/03/18	15.1	82.01	4	81.13	82.10	11.1	32,411	0.03%
2024/03/15	8	78.20	2	77.70	77.70	6	32,922	0.02%
2024/03/14	6	79.73	5	79.30	78.70	1	32,926	0.00%
2024/03/13	25	82.53	9	81.61	81.20	16	32,844	0.05%
2024/03/12	47	83.55	43	83.88	82.40	4	32,839	0.01%
2024/03/11	7.2	80.55	49	81.23	82.00	-41.8	31,964	-0.13%
2024/03/08	11	76.73	23	77.07	75.60	-12	30,884	-0.04%
2024/03/07	54	78.50	62	78.90	76.20	-8	31,035	-0.03%
2024/03/06	54	77.96	38	77.72	77.60	16	30,914	0.05%
2024/03/05	36	77.60	11	76.59	76.40	25	31,431	0.08%
2024/03/04	13	77.67	33	75.95	77.00	-20	32,972	-0.06%
2024/03/01	10.5	74.83	5	74.96	74.30	5.5	34,387	0.02%
2024/02/29	5	75.50	1	76.00	76.10	4	35,913	0.01%
2024/02/27	19	76.32	11	77.68	75.40	8	37,024	0.02%
2024/02/26	12	78.08	21	78.58	77.20	-9	37,017	-0.02%
2024/02/23	49	79.46	26	79.14	78.40	23	37,294	0.06%
2024/02/22	27	75.66	43	76.93	80.10	-16	37,042	-0.04%
2024/02/21	5	71.68	6	72.47	72.90	-1	36,963	0.00%
2024/02/20	8	72.85	8	72.65	72.70	0	37,178	0.00%
2024/02/19	9	71.84	1.1	72.36	71.00	7.9	37,102	0.02%
2024/02/16	6	70.98	27	71.77	72.00	-21	37,364	-0.06%
2024/02/15	75	71.92	59	71.08	71.00	16	37,615	0.04%
2024/02/05	17	70.98	21	71.22	71.60	-4	38,983	-0.01%
2024/02/02	15	70.94	5	71.24	70.20	10	40,232	0.02%
2024/02/01	12	69.16	25	69.64	70.00	-13	40,191	-0.03%
2024/01/31	13	69.77	6	69.78	69.50	7	40,454	0.02%
2024/01/30	7	70.97	12	71.02	70.50	-5	40,550	-0.01%
2024/01/29	1	69.90	9	70.42	71.00	-8	40,656	-0.02%
2024/01/26	16	69.35	20	69.75	69.00	-4	40,985	-0.01%
2024/01/25	13	70.32	1	71.00	69.80	12	41,188	0.03%
2024/01/24	4	70.55	9	70.93	70.40	-5	40,982	-0.01%
2024/01/23	0	0.00	34	68.97	69.70	-34	40,968	-0.08%
2024/01/22	23	67.30	11	67.42	66.90	12	40,683	0.03%
2024/01/19	1	66.90	3	67.53	67.40	-2	40,499	0.00%
2024/01/18	16.3	66.08	1	65.60	65.50	15.3	40,505	0.04%
2024/01/17	18	68.53	10	67.63	68.00	8	40,429	0.02%
2024/01/16	8	67.23	10	67.96	69.50	-2	40,321	0.00%
2024/01/15	6	66.67	10	67.54	67.90	-4	40,266	-0.01%
2024/01/12	7	66.49	20	67.38	66.40	-13	40,339	-0.03%
2024/01/11	5	67.42	3	67.87	67.30	2	40,304	0.00%
2024/01/10	10	67.02	1.1	67.37	68.00	8.9	40,527	0.02%
2024/01/09	6	68.91	1	70.70	67.90	5	41,032	0.01%
2024/01/08	3	68.40	4	68.78	69.00	-1	41,031	0.00%
2024/01/05	5	69.32	9	69.46	69.20	-4	41,117	-0.01%
2024/01/04	6.1	69.63	8	69.84	69.00	-1.9	41,422	0.00%
2024/01/03	4	68.35	3	68.83	69.00	1	41,492	0.00%
2024/01/02	5	69.62	4	69.98	69.20	1	41,369	0.00%
2023/12/29	3	70.60	3	70.10	70.70	0	41,584	0.00%
2023/12/28	13	71.02	3	72.07	70.80	10	41,629	0.02%
2023/12/27	4	72.60	4	72.58	72.80	0	41,882	0.00%
2023/12/26	0	0.00	4	72.23	72.50	-4	42,037	-0.01%
2023/12/25	4	72.50	12.3	72.06	71.50	-8.3	42,320	-0.02%
2023/12/22	14	73.21	7.2	72.74	72.10	6.8	42,424	0.02%
2023/12/21	9	72.80	22.7	72.85	73.30	-13.7	42,481	-0.03%
2023/12/20	19	71.77	16	72.06	72.00	3	42,524	0.01%
2023/12/19	6	71.33	10	71.06	70.90	-4	42,868	-0.01%
2023/12/18	5	72.62	1	71.70	71.60	4	43,549	0.01%
2023/12/15	33	74.10	6	73.75	72.90	27	44,545	0.06%
2023/12/14	75	75.55	101	75.75	74.50	-26	46,545	-0.06%	大賣/
2023/12/13	41	73.13	41	73.53	74.40	0	46,806	0.00%
2023/12/12	39	71.55	45.1	71.49	70.90	-6.1	47,561	-0.01%
2023/12/11	40	70.20	25	69.22	69.00	15	47,292	0.03%
2023/12/08	10.1	69.21	24	69.00	69.00	-13.9	47,602	-0.03%
2023/12/07	8.7	70.23	7	69.80	69.20	1.7	48,515	0.00%
2023/12/06	10.5	71.30	11	71.15	71.10	-0.5	48,288	0.00%
2023/12/05	21	71.33	14	71.46	71.90	7	48,248	0.01%
2023/12/04	3	73.53	25	73.55	72.90	-22	48,965	-0.04%
2023/12/01	12	72.02	9	72.85	72.10	3	50,497	0.01%
2023/11/30	39	73.41	45	73.46	73.30	-6	49,705	-0.01%
2023/11/29	80	74.43	58	75.19	74.80	22	48,693	0.05%
2023/11/28	197.1	72.56	228	73.03	74.20	-31	46,827	-0.07%	大買/大賣/
2023/11/27	86.1	69.70	38	69.94	69.70	48.1	44,777	0.11%
2023/11/24	257	66.23	327	66.72	67.60	-70	42,790	-0.16%	大買/大賣/
2023/11/22	19	64.32	91	64.72	64.70	-72	40,597	-0.18%
2023/11/21	145	65.30	75	65.75	64.50	70	39,860	0.18%	大買/
2023/11/20	145	62.66	73	62.64	63.00	72	38,050	0.19%	大買/
2023/11/17	16	57.92	19	58.66	59.00	-3	36,572	-0.01%
2023/11/16	2	57.00	0	0.00	57.20	2	36,094	0.01%
2023/11/15	6	57.83	8	58.03	57.10	-2	35,884	-0.01%
2023/11/14	13	57.95	6.1	58.32	57.70	6.9	35,570	0.02%
2023/11/13	16	59.11	70	58.61	59.10	-54	35,109	-0.15%
2023/11/10	13	58.09	75	57.35	57.20	-62	33,434	-0.19%
2023/11/09	3	55.13	1	54.70	54.80	2	31,750	0.01%
2023/11/08	6	54.98	14	55.29	54.90	-8	31,548	-0.03%
2023/11/07	6	53.97	17	54.44	54.40	-11	31,258	-0.04%
2023/11/06	21	54.11	1	55.30	53.90	20	31,127	0.06%
2023/11/03	16	54.54	16	54.58	54.40	0	30,839	0.00%
2023/11/02	14	54.35	13.1	53.99	54.10	0.9	30,609	0.00%
2023/11/01	4	52.90	4	53.13	52.70	0	30,568	0.00%
2023/10/31	16	54.19	14.5	54.42	52.80	1.5	30,502	0.00%
2023/10/30	2.1	53.43	10	53.20	53.50	-7.9	30,046	-0.03%
2023/10/27	3	52.07	1	52.80	52.20	2	29,963	0.01%
2023/10/26	9	52.78	4	52.50	52.20	5	30,052	0.02%
2023/10/25	1	53.80	10	53.82	53.70	-9	29,867	-0.03%
2023/10/24	0	0.00	2	53.00	52.90	-2	29,717	-0.01%
2023/10/23	2	52.70	2	52.40	52.70	0	29,641	0.00%
2023/10/20	0	0.00	4	51.15	52.10	-4	29,565	-0.01%
2023/10/19	0.5	51.90	0	0.00	52.30	0.5	29,457	0.00%
2023/10/18	11	52.55	5	51.80	52.10	6	29,411	0.02%
2023/10/17	14	55.22	27	54.53	53.90	-13	29,148	-0.04%
2023/10/16	2	52.75	9	53.04	53.30	-7	28,656	-0.02%
2023/10/13	5	52.62	0	0.00	53.20	5	28,854	0.02%
2023/10/12	18	54.02	17	53.78	54.20	1	29,327	0.00%
2023/10/11	4	52.60	21	52.70	52.20	-17	28,844	-0.06%
2023/10/06	0	0.00	1	52.60	51.80	-1	28,703	0.00%
2023/10/05	9	53.13	10	53.41	52.60	-1	28,592	0.00%
2023/10/04	1	51.00	10	51.91	52.10	-9	28,224	-0.03%
2023/10/03	15	52.81	9	52.18	52.00	6	28,024	0.02%
2023/10/02	4.1	54.10	4	54.15	54.30	0.1	27,611	0.00%
2023/09/28	103	53.02	206	53.13	53.00	-103	27,410	-0.38%	大買/大賣/鉅額交易
2023/09/27	7	53.51	15	53.68	53.80	-8	27,321	-0.03%
2023/09/26	2	55.30	7	54.43	54.30	-5	26,988	-0.02%
2023/09/25	18	55.22	18	54.84	54.70	0	26,553	0.00%
2023/09/22	74	54.78	39	55.11	55.60	35	26,212	0.13%
2023/09/21	214	55.71	43	55.87	55.50	171	25,657	0.67%	大買/鉅額交易
2023/09/20	86	57.66	79	57.73	56.60	7	24,776	0.03%
2023/09/19	142	58.98	530	57.53	56.90	-388	23,512	-1.65%	大買/大賣/鉅額交易
2023/09/18	326	56.87	132	57.65	57.60	194	20,843	0.93%	大買/大賣/鉅額交易
2023/09/15	251	54.13	266	54.28	54.40	-15	18,459	-0.08%	大買/大賣/
2023/09/14	15	50.41	18	50.89	50.80	-3	16,435	-0.02%
2023/09/13	50	50.32	58	50.82	50.40	-8	15,673	-0.05%
2023/09/12	260	50.79	65	50.69	50.80	195	15,093	1.29%	大買/鉅額交易
2023/09/11	17	48.27	19	48.51	48.20	-2	13,942	-0.01%
2023/09/08	29	48.29	23	48.66	48.85	6	13,491	0.04%
2023/09/07	33	49.67	6	49.86	48.80	27	13,015	0.21%
2023/09/06	14	49.63	44	49.88	50.40	-30	11,877	-0.25%
2023/09/05	0.2	45.80	14	45.93	46.10	-13.8	9,507	-0.15%
2023/09/04	0	0.00	1.1	45.44	45.45	-1.1	9,471	-0.01%
2023/09/01	2	45.00	5	44.85	45.00	-3	9,543	-0.03%
2023/08/31	2	45.35	3	45.87	45.30	-1	9,583	-0.01%
2023/08/30	0	0.00	5	44.94	44.95	-5	9,402	-0.05%
2023/08/29	0	0.00	1	43.95	44.10	-1	9,466	-0.01%
2023/08/28	0	0.00	2	44.15	43.70	-2	9,540	-0.02%
2023/08/23	0	0.00	1	43.40	43.45	-1	9,875	-0.01%
2023/08/18	4	42.94	0	0.00	42.55	4	10,314	0.04%
2023/08/17	0	0.00	32	43.43	43.75	-32	10,360	-0.31%
2023/08/16	1	43.25	0	0.00	43.50	1	10,462	0.01%
2023/08/11	3	44.92	3	44.87	44.70	0	10,691	0.00%
2023/08/10	2	45.50	0	0.00	44.95	2	10,763	0.02%
2023/08/09	0	0.00	1	45.80	46.00	-1	10,677	-0.01%
2023/08/08	5	46.34	4	47.21	45.90	1	10,711	0.01%
2023/08/07	2	46.35	13.2	46.24	46.45	-11.2	10,484	-0.11%
2023/08/04	1	44.30	2	44.50	44.40	-1	10,243	-0.01%
2023/08/02	2	44.70	0	0.00	44.70	2	10,258	0.02%
2023/08/01	3	45.12	5	45.90	45.00	-2	10,265	-0.02%
2023/07/31	0	0.00	4	45.83	45.50	-4	10,246	-0.04%
2023/07/27	4	44.76	0	0.00	45.05	4	10,160	0.04%
2023/07/26	5	45.48	1	46.20	45.05	4	10,120	0.04%
2023/07/25	1	45.90	8	45.94	45.95	-7	10,081	-0.07%
2023/07/24	3.2	44.68	3	44.75	44.65	0.2	10,070	0.00%
2023/07/20	1	45.31	0	0.00	45.45	1	10,106	0.01%
2023/07/19	9	47.18	3	45.70	45.70	6	10,253	0.06%
2023/07/18	6	48.69	1	48.65	48.10	5	10,109	0.05%
2023/07/17	4	48.58	157	46.23	48.50	-153	9,815	-1.56%	大賣/鉅額交易
2023/07/14	19	45.56	18	46.15	45.70	1	9,152	0.01%
2023/07/13	105	45.90	8	46.07	45.70	97	9,333	1.04%	大買/
2023/07/12	3	45.70	8	45.76	45.75	-5	9,272	-0.05%
2023/07/11	7.1	45.43	56	45.38	45.60	-48.9	9,261	-0.53%
2023/07/10	52	44.86	1	45.75	44.85	51	9,478	0.54%
2023/07/07	1	45.25	8	45.58	45.60	-7	9,657	-0.07%
2023/07/06	87	45.79	3	46.05	45.50	84	9,681	0.87%
2023/07/05	8	46.23	85	46.17	46.10	-77	9,675	-0.80%
2023/07/04	51	44.75	50	44.95	44.95	1	9,335	0.01%
2023/07/03	0	0.00	5	44.81	44.90	-5	9,327	-0.05%
2023/06/30	5	44.55	4	44.65	44.40	1	9,374	0.01%
2023/06/29	9	44.76	16	44.74	44.80	-7	9,460	-0.07%
2023/06/28	1	44.95	126	44.83	44.85	-125	9,328	-1.34%	大賣/鉅額交易
2023/06/27	0.1	44.15	63	44.24	44.10	-62.9	9,185	-0.68%
2023/06/26	0	0.00	5	43.62	43.75	-5	9,152	-0.05%
2023/06/21	5	43.25	2	43.55	43.25	3	9,308	0.03%
2023/06/19	0	0.00	16	43.27	43.25	-16	9,480	-0.17%
2023/06/16	50	43.15	62	43.43	43.45	-12	9,512	-0.13%
2023/06/15	71	43.35	72	43.37	43.40	-1	9,480	-0.01%
2023/06/14	4	43.75	2	43.90	43.65	2	9,525	0.02%
2023/06/13	10	43.53	0	0.00	43.80	10	9,712	0.10%
2023/06/12	52	43.75	0	0.00	43.80	52	9,732	0.53%
2023/06/09	7	44.20	11	44.39	44.20	-4	9,784	-0.04%
2023/06/08	4	43.73	2	44.20	44.05	2	9,938	0.02%
2023/06/07	70	44.08	0	0.00	44.10	70	10,081	0.69%
2023/06/06	4	44.30	58	44.46	44.50	-54	10,034	-0.54%
2023/06/05	52	44.10	0.2	44.20	44.10	51.8	10,009	0.52%
2023/06/02	10	44.60	10	44.67	44.35	0	10,128	0.00%
2023/06/01	2	43.75	53.8	44.34	44.45	-51.8	10,087	-0.51%
2023/05/30	48	44.02	50	44.47	44.10	-2	10,040	-0.02%
2023/05/29	56	44.34	52	44.69	44.30	4	9,999	0.04%
2023/05/26	53.1	44.22	56	44.37	44.25	-2.9	9,907	-0.03%
2023/05/25	0.8	43.47	55	43.38	43.35	-54.2	9,676	-0.56%
2023/05/24	2	42.45	50	42.45	42.60	-48	9,602	-0.50%
2023/05/23	50	42.05	50	42.20	42.20	0	9,612	0.00%
2023/05/22	54	42.77	8	42.85	42.75	46	9,467	0.49%
2023/05/19	0	0.00	156	43.01	43.50	-156	9,372	-1.66%	大賣/鉅額交易
2023/05/18	0	0.00	1	42.10	42.10	-1	9,245	-0.01%
2023/05/17	3	41.77	0	0.00	41.70	3	9,228	0.03%
2023/05/16	53	42.04	10	41.90	41.80	43	9,105	0.47%
2023/05/15	1	42.10	2	41.93	42.20	-1	8,984	-0.01%
2023/05/12	52	42.56	50	42.40	42.05	2	9,001	0.02%
2023/05/11	52	42.56	50	42.40	42.40	2	8,992	0.02%
2023/05/10	50	43.15	1	43.30	43.20	49	8,994	0.54%
2023/05/09	0	0.00	1	43.70	43.75	-1	9,083	-0.01%
2023/05/08	1	43.45	2	43.58	43.75	-1	9,201	-0.01%
2023/05/03	0	0.00	6	43.29	43.25	-6	9,619	-0.06%
2023/05/02	0	0.00	5	43.35	43.30	-5	9,763	-0.05%
2023/04/28	1.2	43.08	0	0.00	43.10	1.2	9,993	0.01%
2023/04/27	1	42.55	53.2	42.77	43.10	-52.2	9,991	-0.52%
2023/04/26	47.2	42.30	53	42.39	42.30	-5.8	9,950	-0.06%
2023/04/25	0	0.00	1	41.40	41.55	-1	9,987	-0.01%
2023/04/24	64	42.10	1	41.85	41.75	63	10,012	0.63%
2023/04/21	4	43.00	0	0.00	43.00	4	9,978	0.04%
2023/04/20	10	43.55	0	0.00	43.70	10	10,046	0.10%
2023/04/19	105.2	43.96	10	43.80	43.80	95.2	10,141	0.94%	大買/
2023/04/18	50	44.60	0	0.00	44.60	50	10,097	0.50%
2023/04/17	3	44.37	5	44.55	44.55	-2	10,034	-0.02%
2023/04/14	0	0.00	3	44.15	44.10	-3	9,992	-0.03%
2023/04/13	2	44.00	6	44.03	44.00	-4	9,974	-0.04%
2023/04/12	108	46.30	54	46.37	46.35	54	9,686	0.56%	大買/
2023/04/11	0	0.00	3	46.87	46.85	-3	9,416	-0.03%
2023/04/10	1	46.70	50	46.95	46.90	-49	9,359	-0.52%
2023/04/07	1	46.40	54	46.55	46.40	-53	9,218	-0.57%
2023/04/06	0	0.00	1	46.35	46.20	-1	9,176	-0.01%
2023/03/31	56	46.36	2	46.68	46.35	54	9,230	0.59%
2023/03/30	0	0.00	11	46.27	46.30	-11	9,245	-0.12%
2023/03/27	0	0.00	50	45.95	45.95	-50	9,255	-0.54%
2023/03/24	0	0.00	9	45.67	45.65	-9	9,358	-0.10%
2023/03/23	1	44.90	4	44.75	44.70	-3	9,205	-0.03%
2023/03/22	0	0.00	3	45.05	45.10	-3	9,177	-0.03%
2023/03/21	0	0.00	59	44.85	44.90	-59	9,177	-0.64%
2023/03/20	0.2	44.20	0	0.00	44.30	0.2	9,303	0.00%
2023/03/17	52	43.30	0	0.00	43.30	52	9,522	0.55%
2023/03/16	7	43.52	0	0.00	43.10	7	9,527	0.07%
2023/03/15	90	44.32	0	0.00	44.20	90	9,696	0.93%
2023/03/14	21	44.64	0	0.00	44.50	21	9,815	0.21%
2023/03/13	14	44.68	5	45.30	45.15	9	9,884	0.09%
2023/03/10	65	45.73	1	45.25	45.25	64	10,005	0.64%
2023/03/09	9.3	46.85	0	0.00	46.50	9.3	10,078	0.09%
2023/03/08	0.2	46.90	4	46.98	47.00	-3.8	10,252	-0.04%
2023/03/07	0	0.00	19	46.99	46.90	-19	10,272	-0.18%
2023/03/06	4	46.10	0	0.00	46.10	4	10,195	0.04%
2023/03/03	1	46.70	2	46.70	46.75	-1	10,145	-0.01%
2023/03/02	3	46.37	7	46.35	46.45	-4	10,170	-0.04%
2023/03/01	52	45.05	73	45.50	46.00	-21	10,181	-0.21%
2023/02/24	0	0.00	4	45.65	45.60	-4	10,192	-0.04%
2023/02/22	55	45.50	50	45.90	45.95	5	10,395	0.05%
2023/02/21	2	46.25	0	0.00	46.20	2	10,715	0.02%
2023/02/20	0	0.00	3	46.70	46.65	-3	10,972	-0.03%
2023/02/17	0	46.60	1	46.40	46.60	-1	11,200	-0.01%
2023/02/16	4	46.18	54	46.25	46.40	-50	11,429	-0.44%
2023/02/15	50	45.70	63	45.95	45.80	-13	12,011	-0.11%
2023/02/14	2	45.70	19	45.86	45.85	-17	12,177	-0.14%
2023/02/13	1	45.30	0	0.00	45.40	1	12,395	0.01%
2023/02/10	1	45.40	0	0.00	45.70	1	12,674	0.01%
2023/02/09	53	45.75	1	46.35	45.70	52	12,975	0.40%
2023/02/08	0	0.00	5	46.22	46.30	-5	13,052	-0.04%
2023/02/07	6	45.74	2	45.70	45.70	4	13,138	0.03%
2023/02/06	7	46.11	1	46.00	46.30	6	13,099	0.05%
2023/02/03	2	46.95	2	46.95	46.75	0	13,014	0.00%
2023/02/02	3	46.37	5	46.76	46.75	-2	13,041	-0.02%
2023/02/01	0	0.00	6	46.24	46.55	-6	12,888	-0.05%
2023/01/31	4	45.54	13	45.64	45.55	-9	12,883	-0.07%
2023/01/30	21	44.92	10	44.84	45.10	11	12,927	0.09%
2023/01/16	2	43.63	51	44.00	44.00	-49	12,837	-0.38%
2023/01/13	53	43.56	50	43.50	43.50	3	12,890	0.02%
2023/01/12	4	43.86	2	44.05	44.10	2	12,946	0.02%
2023/01/11	61	43.90	56	44.04	44.00	5	12,957	0.04%
2023/01/10	14	44.42	5	44.70	44.70	9	12,793	0.07%
2023/01/09	64	44.44	59	44.68	45.10	5	12,780	0.04%
2023/01/06	13	44.06	5	44.20	44.30	8	12,731	0.06%
2023/01/05	19	44.99	4	44.71	44.70	15	12,835	0.12%
2023/01/04	3	45.30	0	0.00	45.35	3	12,913	0.02%
2023/01/03	6	44.50	9	45.31	45.55	-3	13,039	-0.02%
2022/12/30	9	44.83	0	0.00	44.50	9	13,197	0.07%
2022/12/29	3	44.72	2	44.90	45.00	1	13,400	0.01%
2022/12/28	17	45.15	10	44.80	44.80	7	13,534	0.05%
2022/12/27	1	46.35	0	0.00	46.40	1	13,495	0.01%
2022/12/26	2	46.15	5	46.20	46.10	-3	13,538	-0.02%
2022/12/23	2	45.38	1	45.25	45.95	1	13,646	0.01%
2022/12/22	65	46.61	9	46.47	46.45	56	13,669	0.41%
2022/12/21	2	46.63	0	0.00	46.65	2	13,819	0.01%
2022/12/20	11	47.41	4	46.84	46.60	7	13,914	0.05%
2022/12/19	12	48.15	1	48.60	47.95	11	13,947	0.08%
2022/12/16	9	48.41	14	48.74	48.90	-5	14,020	-0.04%
2022/12/15	0	0.00	1	48.25	48.50	-1	13,975	-0.01%
2022/12/14	9	47.89	2	48.00	47.80	7	14,194	0.05%
2022/12/13	14	47.90	2	47.75	47.75	12	14,220	0.08%
2022/12/12	12	48.00	4	48.05	48.05	8	14,278	0.06%
2022/12/09	40	49.51	3	50.20	48.80	37	14,409	0.26%
2022/12/08	5	49.14	2	49.38	49.40	3	14,403	0.02%
2022/12/07	10	50.14	13	50.72	49.10	-3	14,834	-0.02%
2022/12/06	10	51.46	5	51.30	51.10	5	14,662	0.03%
2022/12/05	0	0.00	7	51.33	51.30	-7	14,559	-0.05%
2022/12/02	2	51.00	3	51.03	51.10	-1	14,565	-0.01%
2022/12/01	3	50.17	2	50.40	50.10	1	14,398	0.01%
2022/11/30	0	0.00	15	49.20	49.55	-15	14,656	-0.10%
2022/11/29	3	48.30	8.7	48.54	48.45	-5.7	14,729	-0.04%
2022/11/28	1	48.50	2	48.28	48.50	-1	14,753	-0.01%
2022/11/25	4	48.23	0	0.00	48.05	4	14,962	0.03%
2022/11/24	5	48.35	2	48.25	48.35	3	15,216	0.02%
2022/11/23	0	0.00	0.1	48.10	48.05	-0.1	15,817	0.00%
2022/11/22	4	47.66	1	47.80	47.80	3	16,376	0.02%
2022/11/21	7	48.46	9	48.27	48.20	-2	16,747	-0.01%
2022/11/18	7	48.89	1.3	48.41	48.40	5.7	16,831	0.03%
2022/11/17	4	48.75	7.1	48.82	49.00	-3.1	16,712	-0.02%
2022/11/16	12	47.19	13	47.56	48.15	-1	16,425	-0.01%
2022/11/15	5	47.87	11.2	47.88	48.00	-6.2	16,220	-0.04%
2022/11/14	6.1	47.41	5	47.36	47.40	1.1	16,185	0.01%
2022/11/11	6	48.09	26.1	48.24	47.95	-20.1	16,145	-0.12%
2022/11/10	4.2	46.18	12	46.26	46.20	-7.9	16,227	-0.05%
2022/11/09	11	46.20	9	46.27	46.05	2	16,358	0.01%
2022/11/08	8.2	45.57	11	45.94	45.10	-2.8	16,292	-0.02%
2022/11/07	12	45.03	3	45.75	44.80	9	16,260	0.06%
2022/11/04	6.1	45.72	1	45.65	46.00	5.1	16,184	0.03%
2022/11/03	10.1	45.76	11	45.55	46.15	-0.9	16,373	-0.01%
2022/11/02	0	0.00	5	44.76	44.95	-5	16,566	-0.03%
2022/11/01	2	44.30	2	44.03	44.40	0	17,113	0.00%
2022/10/31	1	43.70	8	43.39	43.70	-7	17,771	-0.04%
2022/10/28	2	42.08	1	42.95	42.10	1	17,980	0.01%
2022/10/27	2	42.45	3	42.83	42.85	-1	18,148	-0.01%
2022/10/26	11	42.05	11	41.77	41.35	0	18,045	0.00%
2022/10/25	6	43.45	3	43.15	43.15	3	17,911	0.02%
2022/10/24	7	44.16	5	44.28	43.80	2	17,985	0.01%
2022/10/21	3	43.48	2	43.85	43.25	1	17,961	0.01%
2022/10/20	7	43.06	5	43.18	43.50	2	17,999	0.01%
2022/10/19	5	45.12	2	44.15	44.15	3	17,937	0.02%
2022/10/18	3	44.98	4	45.28	45.35	-1	17,953	-0.01%
2022/10/17	5	43.64	3	43.13	44.80	2	18,047	0.01%
2022/10/14	4	44.98	6	45.06	44.80	-2	18,179	-0.01%
2022/10/13	12	44.02	6	43.50	43.20	6	18,510	0.03%
2022/10/12	14	44.65	20	44.53	45.00	-6	18,730	-0.03%
2022/10/11	9	43.96	2	43.30	43.30	7	18,873	0.04%
2022/10/07	7	46.80	10	46.86	46.35	-3	19,401	-0.02%
2022/10/06	24	46.63	16	46.64	46.50	8	19,774	0.04%
2022/10/05	2	46.25	1	46.45	46.55	1	19,665	0.01%
2022/10/04	5	45.70	8	45.34	45.70	-3	19,594	-0.02%
2022/10/03	1	44.45	0	0.00	44.25	1	19,639	0.01%
2022/09/30	3	44.50	5	44.62	45.20	-2	19,846	-0.01%
2022/09/29	6	44.53	3	44.77	44.40	3	20,194	0.01%
2022/09/28	10.4	44.87	0	0.00	43.80	10.4	20,476	0.05%
2022/09/27	0.1	46.15	3	46.15	46.75	-2.9	20,371	-0.01%
2022/09/26	1	45.20	1	45.05	45.25	0	20,339	0.00%
2022/09/23	1	47.20	0	0.00	47.30	1	20,358	0.00%
2022/09/22	3	47.23	4	47.16	47.60	-1	20,396	0.00%
2022/09/21	2	47.58	1	47.00	46.90	1	20,453	0.00%
2022/09/20	2.1	48.35	0	0.00	48.50	2.1	20,344	0.01%
2022/09/19	5	48.41	4	48.45	48.45	1	20,397	0.00%
2022/09/16	13	48.30	3	48.47	48.25	10	20,579	0.05%
2022/09/15	6	48.82	0	0.00	48.60	6	20,553	0.03%
2022/09/14	22.1	49.00	3	49.08	49.15	19.1	20,633	0.09%
2022/09/13	20.2	50.73	0.5	51.00	50.50	19.7	20,251	0.10%
2022/09/12	1	51.50	4	52.22	51.60	-3	20,199	-0.02%
2022/09/08	4	51.37	9	51.32	51.40	-5	20,424	-0.02%
2022/09/07	4	49.81	3.3	50.32	50.20	0.7	20,598	0.00%
2022/09/06	26	51.30	23	51.47	50.30	3	20,848	0.01%
2022/09/05	11	51.49	14	51.54	51.70	-3	20,563	-0.01%
2022/09/02	9	50.60	11.6	50.52	50.50	-2.6	20,388	-0.01%
2022/09/01	13	51.13	0	0.00	50.70	13	20,511	0.06%
2022/08/31	10	52.70	1	52.70	52.70	9	20,509	0.04%
2022/08/30	13	52.86	9	53.70	53.40	4	20,767	0.02%
2022/08/29	6	50.03	4	50.66	51.70	2	20,825	0.01%
2022/08/26	0	0.00	22	52.32	52.40	-22	20,422	-0.11%
2022/08/25	18	51.22	12	50.93	50.90	6	20,349	0.03%
2022/08/24	0	0.00	5	50.68	50.60	-5	20,530	-0.02%
2022/08/23	2.2	50.21	4	50.38	50.00	-1.8	20,487	-0.01%
2022/08/22	3	50.08	4	50.34	50.00	-1	20,561	0.00%
2022/08/19	11	50.01	57	50.37	50.30	-46	20,739	-0.22%
2022/08/18	4	48.99	51	49.25	49.55	-47	20,715	-0.23%
2022/08/17	138	49.53	13	49.05	48.80	125	20,751	0.60%	大買/鉅額交易
2022/08/16	1	51.50	8	51.95	52.00	-7	20,481	-0.03%
2022/08/15	0	0.00	2	51.40	51.00	-2	20,407	-0.01%
2022/08/12	2	51.85	5	51.58	51.10	-3	20,771	-0.01%
2022/08/11	1	50.80	9.1	51.00	50.90	-8.1	21,178	-0.04%
2022/08/10	2	50.80	1	51.59	51.20	1	21,436	0.00%
2022/08/09	6	50.58	16	50.60	50.70	-10	21,796	-0.05%
2022/08/08	5	50.46	25	50.17	50.70	-20	22,056	-0.09%
2022/08/05	13	49.35	13	49.47	49.15	0	22,060	0.00%
2022/08/04	4	48.46	2	49.08	48.55	2	21,423	0.01%
2022/08/03	2	46.95	9.2	48.12	48.45	-7.2	21,273	-0.03%
2022/08/02	1	47.75	1	47.90	47.55	0	21,266	0.00%
2022/08/01	2	48.53	1	48.75	48.50	1	21,359	0.00%
2022/07/29	22	48.62	21	48.21	48.70	1	21,701	0.00%
2022/07/28	4	47.94	1	48.60	47.65	3	21,938	0.01%
2022/07/27	4	47.83	3	48.02	48.10	1	21,884	0.00%
2022/07/26	2	48.05	1	48.00	47.95	1	21,804	0.00%
2022/07/25	4	48.54	0	48.45	48.90	4	21,976	0.02%
2022/07/22	2	48.80	4	49.11	49.10	-2	22,002	-0.01%
2022/07/21	13	49.14	6	49.32	49.35	7	22,092	0.03%
2022/07/20	10	50.16	12	50.17	49.70	-2	22,151	-0.01%
2022/07/19	9	49.34	11	49.63	49.65	-2	21,948	-0.01%
2022/07/18	8	49.07	4	49.05	48.80	4	21,669	0.02%
2022/07/15	7	48.43	15	48.64	48.50	-8	21,507	-0.04%
2022/07/14	20	45.54	22	46.51	47.00	-2	21,021	-0.01%
2022/07/13	1	44.05	2	44.10	44.15	-1	20,835	0.00%
2022/07/12	7.1	43.32	0	0.00	42.55	7.1	20,926	0.03%
2022/07/11	1	44.70	2	44.03	43.90	-1	21,110	0.00%
2022/07/08	0	0.00	11	44.24	44.20	-11	21,589	-0.05%
2022/07/07	11	42.31	22	43.46	43.80	-11	21,699	-0.05%
2022/07/06	3.1	42.27	3	43.05	41.95	0.1	21,471	0.00%
2022/07/05	0	0.00	50	41.75	41.75	-50	21,434	-0.23%
2022/07/04	1	41.30	1	41.90	41.10	0	21,513	0.00%
2022/07/01	1	41.10	0	0.00	41.00	1	21,857	0.00%
2022/06/30	24	43.16	23	43.24	43.40	1	21,931	0.00%
2022/06/29	52	44.05	50	44.30	44.55	2	22,013	0.01%
2022/06/28	9	45.49	5	44.83	45.00	4	22,163	0.02%
2022/06/27	54	46.43	1	46.90	46.50	53	22,719	0.23%
2022/06/24	7	46.46	11	46.41	46.20	-4	23,509	-0.02%
2022/06/23	1	44.95	3	45.47	45.25	-2	23,990	-0.01%
2022/06/22	52	44.05	51	44.70	44.60	1	24,797	0.00%
2022/06/21	2	45.80	2	45.88	46.20	0	25,328	0.00%
2022/06/20	4	45.44	64	44.88	44.45	-60	25,835	-0.23%
2022/06/17	64	45.61	58	45.84	45.90	6	26,249	0.02%
2022/06/16	8	48.58	0	0.00	47.60	8	26,095	0.03%
2022/06/15	33	48.94	9	48.77	48.25	24	26,077	0.09%
2022/06/14	9	47.71	11	47.66	48.15	-2	25,788	-0.01%
2022/06/13	3	46.97	1	47.20	47.35	2	25,599	0.01%
2022/06/10	8	47.80	3	48.33	47.90	5	25,651	0.02%
2022/06/09	65	48.19	51	48.49	47.90	14	25,693	0.05%
2022/06/08	13	49.97	15	49.55	49.10	-2	25,438	-0.01%
2022/06/07	12.1	49.36	18	49.63	49.65	-5.9	24,948	-0.02%
2022/06/06	7	48.31	2	48.40	48.15	5	24,371	0.02%
2022/06/02	4.5	48.76	2	48.65	48.55	2.5	24,363	0.01%
2022/06/01	6	48.19	4	48.13	48.40	2	24,200	0.01%
2022/05/31	10	47.36	2	47.80	47.40	8	23,990	0.03%
2022/05/30	8	48.00	10	47.87	47.50	-2	24,182	-0.01%
2022/05/27	4	47.23	2	47.53	47.30	2	24,116	0.01%
2022/05/26	0	0.00	12	48.65	48.00	-12	24,115	-0.05%
2022/05/25	4	48.53	5	48.76	48.60	-1	24,260	0.00%
2022/05/24	10	49.36	12.1	48.62	47.95	-2.1	24,349	-0.01%
2022/05/23	4	48.65	11	48.68	48.05	-7	24,164	-0.03%
2022/05/20	5	48.91	13	49.23	48.80	-8	24,409	-0.03%
2022/05/19	16	48.20	17	48.34	49.00	-1	24,298	0.00%
2022/05/18	10	47.93	7	48.03	48.05	3	24,273	0.01%
2022/05/17	11.1	47.10	78	46.79	47.35	-67	25,201	-0.27%
2022/05/16	9	45.66	6	45.85	45.40	3	25,278	0.01%
2022/05/13	3	44.27	5	44.98	45.10	-2	25,197	-0.01%
2022/05/11	1.1	41.09	3	42.23	42.35	-1.9	24,631	-0.01%
2022/05/10	2	40.70	11	41.11	42.30	-9	24,503	-0.04%
2022/05/09	2	42.35	9	41.89	41.70	-7	24,486	-0.03%
2022/05/06	24.1	43.10	22	42.93	43.10	2.1	24,368	0.01%
2022/05/05	61	45.61	1	47.90	45.50	60	23,989	0.25%
2022/05/04	0	0.00	1	46.40	46.25	-1	23,651	0.00%
2022/05/03	1	46.00	0	0.00	46.30	1	23,697	0.00%
2022/04/29	8	45.93	10.1	46.54	45.85	-2.1	23,688	-0.01%
2022/04/28	3	45.18	6	46.03	45.10	-3	23,486	-0.01%
2022/04/27	15	45.19	9	45.76	45.90	6	23,427	0.03%
2022/04/26	5	45.79	102	45.80	46.65	-97	23,361	-0.42%	大賣/
2022/04/25	106	44.82	3	44.72	44.55	103	23,161	0.44%	大買/鉅額交易
2022/04/22	3	46.75	2	47.50	47.55	1	23,125	0.00%
2022/04/21	1	47.50	0	0.00	48.00	1	23,063	0.00%
2022/04/20	8	47.55	0	0.00	47.35	8	22,897	0.03%
2022/04/19	1	48.25	13	47.97	47.55	-12	22,739	-0.05%
2022/04/18	4	46.81	2	46.20	46.70	2	22,448	0.01%
2022/04/14	7	47.36	8	47.39	48.00	-1	22,132	0.00%
2022/04/13	5	46.10	113	45.68	46.15	-108	21,664	-0.50%	大賣/鉅額交易
2022/04/12	60.1	44.49	57	44.75	44.15	3.1	21,756	0.01%
2022/04/11	110.1	44.99	1	44.05	44.35	109.1	21,667	0.50%	大買/鉅額交易
2022/04/08	3	46.25	34	46.31	46.65	-31	21,313	-0.15%
2022/04/07	43.1	47.05	27	46.57	45.90	16.1	21,147	0.08%
2022/04/06	55	49.15	20	49.12	49.15	35	20,803	0.17%
2022/04/01	35.1	48.44	40	48.42	48.45	-4.9	20,605	-0.02%
2022/03/31	48	48.72	42	49.06	48.30	6	20,442	0.03%
2022/03/30	63	49.51	12	49.86	49.50	51	20,275	0.25%
2022/03/29	61.1	50.79	43	50.46	49.95	18.1	19,787	0.09%
2022/03/28	112	52.11	105.1	52.87	52.80	6.9	19,013	0.04%	大買/大賣/
2022/03/25	108	52.35	117	52.12	53.00	-9	18,276	-0.05%	大買/大賣/
2022/03/24	18	49.92	39	50.24	51.00	-21	17,250	-0.12%
2022/03/23	21	49.33	22	48.97	49.40	-1	16,494	-0.01%
2022/03/22	6	48.60	15.1	48.34	48.35	-9.1	16,024	-0.06%
2022/03/21	0	0.00	20	47.00	46.40	-20	15,591	-0.13%
2022/03/18	4	45.85	111	45.86	46.60	-107	15,570	-0.69%	大賣/鉅額交易
2022/03/17	0	0.00	2	44.85	44.80	-2	15,254	-0.01%
2022/03/16	18	44.01	17	44.06	43.50	1	15,193	0.01%
2022/03/15	16	43.81	46	43.50	43.35	-30	15,253	-0.20%
2022/03/14	78	45.04	109	45.21	45.00	-31	15,205	-0.20%	大賣/
2022/03/11	0	0.00	10	43.55	43.50	-10	15,309	-0.07%
2022/03/10	1.1	44.10	0	0.00	44.10	1.1	15,528	0.01%
2022/03/09	10	43.45	10	43.41	43.40	0	15,466	0.00%
2022/03/08	34	44.06	11	43.52	43.35	23	15,382	0.15%
2022/03/07	9.1	45.28	33	44.87	44.60	-23.9	15,351	-0.16%
2022/03/03	221.2	46.92	18	46.42	46.70	203.2	15,290	1.33%	大買/鉅額交易
2022/03/02	3	47.80	0	0.00	47.80	3	15,107	0.02%
2022/03/01	0	0.00	5	48.40	48.35	-5	15,086	-0.03%
2022/02/25	0	0.00	55	47.93	47.85	-55	14,877	-0.37%
2022/02/24	52	46.53	1	47.60	46.00	51	14,762	0.35%
2022/02/23	68	47.67	53	47.85	47.90	15	14,602	0.10%
2022/02/22	5	48.25	10	48.00	48.40	-5	15,422	-0.03%
2022/02/21	11	48.15	11.1	48.36	47.95	-0.1	15,664	0.00%
2022/02/18	0	0.00	7	48.16	48.65	-7	15,319	-0.05%
2022/02/17	17	48.29	14	48.43	47.90	3	14,747	0.02%
2022/02/16	0	0.00	12	46.40	46.70	-12	13,427	-0.09%
2022/02/15	62	44.97	123	45.15	45.45	-61	12,791	-0.48%	大賣/
2022/02/14	51	43.55	7.4	44.01	44.00	43.6	12,458	0.35%
2022/02/09	21	44.51	24	44.30	44.60	-3	12,543	-0.02%
2022/02/08	0	0.00	56	43.94	44.00	-56	12,701	-0.44%
2022/02/07	1	42.35	2	43.08	43.25	-1	12,787	-0.01%
2022/01/25	2	42.80	0	0.00	42.10	2	13,327	0.02%
2022/01/24	1	42.85	1	43.20	43.40	0	13,863	0.00%
2022/01/21	51	43.85	1	43.85	43.60	50	14,032	0.36%
2022/01/20	0	0.00	5.1	44.25	44.45	-5.1	14,260	-0.04%
2022/01/19	0	0.00	56	44.20	44.20	-56	14,269	-0.39%
2022/01/18	7	43.77	0.1	43.95	43.70	6.9	14,060	0.05%
2022/01/17	0	0.00	20	43.08	43.85	-20	13,939	-0.14%
2022/01/14	3	41.37	2	41.73	42.20	1	13,773	0.01%
2022/01/13	1	42.00	0	0.00	42.05	1	13,800	0.01%
2022/01/12	0	0.00	1	42.45	42.50	-1	13,905	-0.01%
2022/01/10	1	42.15	0	41.95	42.20	1	13,849	0.01%
2022/01/07	25	42.32	10	42.10	42.10	15	13,890	0.11%
2022/01/06	20	42.86	13	43.15	43.10	7	13,746	0.05%
2022/01/05	20	43.04	16	43.52	42.95	4	13,642	0.03%
2022/01/04	10	44.38	8	43.93	44.40	2	13,201	0.02%
2022/01/03	2	43.80	0	0.00	43.80	2	13,172	0.02%
2021/12/29	53	43.64	0	0.00	43.65	53	13,182	0.40%
2021/12/28	0	0.00	2	44.13	44.00	-2	13,113	-0.02%
2021/12/24	0	0.00	4	43.75	43.90	-4	13,070	-0.03%
2021/12/22	0	0.00	52	43.45	43.55	-52	12,839	-0.41%
2021/12/21	0	0.00	1	43.10	43.15	-1	12,789	-0.01%
2021/12/20	0	0.00	5	42.85	43.00	-5	12,758	-0.04%
2021/12/17	6.5	42.78	0	0.00	42.65	6.5	12,765	0.05%
2021/12/16	0	0.00	16	43.05	43.10	-16	12,755	-0.13%
2021/12/15	42	42.05	0	0.00	42.10	42	12,635	0.33%
2021/12/14	1	42.20	63	42.52	42.55	-62	12,576	-0.49%
2021/12/13	0	0.00	1	42.15	41.70	-1	12,424	-0.01%
2021/12/10	8	41.76	40	41.97	41.70	-32	12,603	-0.25%
2021/12/09	24	42.86	4	43.05	42.45	20	12,557	0.16%
2021/12/08	38	42.73	15	42.50	42.50	23	12,551	0.18%
2021/12/07	31	42.60	12	42.81	42.50	19	12,431	0.15%
2021/12/06	15	42.48	27	42.36	42.90	-12	12,114	-0.10%
2021/12/03	0	0.00	3	41.12	41.20	-3	11,940	-0.03%
2021/12/02	3	40.57	3	41.35	40.55	0	11,955	0.00%
2021/12/01	3	41.05	0	0.00	41.20	3	11,916	0.03%
2021/11/30	55	42.00	54	41.63	41.60	1	11,766	0.01%
2021/11/29	11	40.64	2	41.15	41.05	9	11,702	0.08%
2021/11/26	1	40.95	3	40.92	41.00	-2	11,609	-0.02%
2021/11/25	5	42.09	3	42.40	42.00	2	11,541	0.02%
2021/11/24	7	41.91	3	42.02	42.30	4	11,748	0.03%
2021/11/23	8.1	42.40	15	42.04	42.00	-6.9	11,658	-0.06%
2021/11/22	3	43.48	2.1	43.50	43.30	0.9	11,460	0.01%
2021/11/19	41	43.74	43	44.17	43.00	-2	11,343	-0.02%
2021/11/18	4	43.54	15	43.50	43.80	-11	10,405	-0.11%
2021/11/16	6	41.69	8	41.69	41.60	-2	9,756	-0.02%
2021/11/15	5	42.07	21	42.01	42.10	-16	9,725	-0.16%
2021/11/12	5	41.17	2	41.55	41.25	3	9,675	0.03%
2021/11/11	11	41.92	0	0.00	41.30	11	9,614	0.11%
2021/11/10	10	41.93	14	41.73	42.05	-4	9,626	-0.04%
2021/11/09	0	0.00	2	41.48	41.50	-2	9,789	-0.02%
2021/11/08	6	41.88	10	41.40	41.40	-4	9,746	-0.04%
2021/11/05	4	41.84	2	42.23	41.80	2	9,736	0.02%
2021/11/04	4	41.29	3	41.35	40.70	1	9,607	0.01%
2021/11/03	11	41.06	2	41.30	40.95	9	9,615	0.09%
2021/11/02	6	40.44	9	42.54	40.40	-3	9,872	-0.03%
2021/11/01	15	42.20	12	42.04	42.40	3	9,574	0.03%
2021/10/29	5	40.48	0	0.00	40.35	5	9,222	0.05%
2021/10/28	36	40.18	25	40.15	40.15	11	9,320	0.12%
2021/10/27	11	38.88	3	39.28	39.60	8	9,083	0.09%
2021/10/26	1	38.75	3	38.72	38.65	-2	9,218	-0.02%
2021/10/25	2	38.43	0	0.00	38.55	2	9,381	0.02%
2021/10/22	8	38.75	14	38.41	38.75	-6	9,785	-0.06%
2021/10/21	5	38.16	0	0.00	37.60	5	10,483	0.05%
2021/10/20	0	0.00	21	38.69	38.70	-21	10,465	-0.20%
2021/10/19	0	0.00	6	37.85	37.85	-6	10,656	-0.06%
2021/10/18	1	37.10	3	37.58	37.05	-2	10,778	-0.02%
2021/10/15	0	0.00	5	37.25	37.15	-5	11,089	-0.05%
2021/10/14	1	36.10	0	0.00	36.05	1	11,338	0.01%
2021/10/13	5	36.54	0	0.00	36.05	5	11,732	0.04%
2021/10/12	2	36.68	2	37.30	37.10	0	12,069	0.00%
2021/10/08	1	37.15	3	37.67	37.60	-2	13,040	-0.02%
2021/10/07	0	0.00	5	37.20	37.05	-5	14,988	-0.03%
2021/10/06	0	0.00	5	36.81	36.35	-5	17,470	-0.03%
2021/10/05	1	35.40	0	0.00	35.90	1	17,701	0.01%
2021/10/04	0	0.00	1	36.00	35.70	-1	18,027	-0.01%
2021/10/01	2	36.15	0	0.00	35.55	2	18,639	0.01%
2021/09/30	0	0.00	2	37.13	37.30	-2	18,795	-0.01%
2021/09/29	3	36.52	0	0.00	36.30	3	19,035	0.02%
2021/09/28	4.1	37.70	2	38.58	37.60	2.1	19,216	0.01%
2021/09/27	2	38.15	0	0.00	38.20	2	19,269	0.01%
2021/09/24	0	0.00	3	38.35	38.45	-3	19,406	-0.02%
2021/09/23	4	37.30	0	0.00	37.70	4	19,386	0.02%
2021/09/17	0	0.00	2	38.18	38.50	-2	19,355	-0.01%
2021/09/16	1	37.25	2	37.30	37.55	-1	19,464	-0.01%
2021/09/15	4.1	37.65	1	37.50	37.20	3.1	19,804	0.02%
2021/09/13	9	38.57	0	0.00	38.25	9	20,398	0.04%
2021/09/10	1	38.90	0	0.00	39.35	1	20,461	0.00%
2021/09/09	2	38.95	7	39.17	38.95	-5	20,679	-0.02%
2021/09/08	2	38.55	0	0.00	38.25	2	20,966	0.01%
2021/09/07	2	39.23	2	40.10	39.10	0	21,266	0.00%
2021/09/06	2.1	40.02	0	0.00	39.80	2.1	21,286	0.01%
2021/09/03	0	0.00	3	40.35	40.65	-3	21,312	-0.01%
2021/09/02	4	40.51	1	41.20	40.05	3	21,443	0.01%
2021/09/01	4	40.69	0	0.00	41.00	4	21,357	0.02%
2021/08/31	0	0.00	3	41.12	40.95	-3	21,313	-0.01%
2021/08/30	16	41.10	20	41.53	40.70	-4	21,312	-0.02%
2021/08/27	1	39.95	0	0.00	40.20	1	21,016	0.00%
2021/08/26	6	40.31	5	40.35	40.25	1	21,064	0.00%
2021/08/25	3	40.27	4	40.76	40.60	-1	21,121	0.00%
2021/08/24	3	40.88	6	41.43	40.40	-3	21,209	-0.01%
2021/08/23	0	0.00	3	40.02	40.35	-3	21,053	-0.01%
2021/08/19	5	39.04	1	39.70	38.75	4	21,090	0.02%
2021/08/18	2	38.20	6	38.88	39.60	-4	21,120	-0.02%
2021/08/17	0	0.00	2	39.03	38.55	-2	21,189	-0.01%
2021/08/16	3	38.65	3	39.28	38.95	0	21,197	0.00%
2021/08/13	2	39.50	0	0.00	38.65	2	21,055	0.01%
2021/08/12	2	40.65	0	0.00	40.65	2	20,844	0.01%
2021/08/11	8	41.22	8	41.69	40.75	0	20,838	0.00%
2021/08/10	10	41.44	22	41.55	41.20	-12	20,749	-0.06%
2021/08/09	6	42.82	0	0.00	42.60	6	20,644	0.03%
2021/08/06	0	0.00	21	43.19	43.65	-21	20,597	-0.10%
2021/08/05	9	42.09	12	42.52	42.20	-3	20,379	-0.01%
2021/08/04	23	41.73	17	42.03	42.20	6	20,574	0.03%
2021/08/03	19	41.94	10	42.15	42.20	9	20,494	0.04%
2021/08/02	4	43.08	0	0.00	42.70	4	20,214	0.02%
2021/07/30	17	43.36	6	43.18	42.80	11	20,256	0.05%
2021/07/29	3	44.50	0	0.00	44.50	3	20,281	0.01%
2021/07/28	13.1	43.65	103	43.15	44.75	-89.9	20,369	-0.44%	大賣/
2021/07/27	7	46.16	32	46.09	46.10	-25	20,172	-0.12%
2021/07/26	0	0.00	30	44.67	44.70	-30	19,599	-0.15%
2021/07/23	21	45.12	25	44.29	44.30	-4	19,708	-0.02%
2021/07/22	3	44.65	1	44.60	44.60	2	19,745	0.01%
2021/07/21	67	44.46	2	44.63	43.70	65	19,601	0.33%
2021/07/20	46	44.57	97	44.89	44.50	-51	19,341	-0.26%
2021/07/19	48	46.51	33	45.91	45.80	15	19,070	0.08%
2021/07/16	28	46.05	6	46.58	46.55	22	18,811	0.12%
2021/07/15	84	46.50	10	46.51	46.30	74	18,528	0.40%
2021/07/14	35	46.83	26	47.17	45.75	9	17,675	0.05%
2021/07/13	35	46.21	134	46.44	45.95	-99	15,747	-0.63%	大賣/
2021/07/12	8	43.33	6	43.37	43.10	2	13,343	0.01%
2021/07/09	3	42.65	2	43.08	42.80	1	13,083	0.01%
2021/07/08	12	41.61	13	42.43	43.00	-1	12,931	-0.01%
2021/07/07	0	0.00	51	42.60	42.30	-51	12,486	-0.41%
2021/07/06	0	0.00	52	42.72	42.65	-52	12,380	-0.42%
2021/07/05	6	43.50	8	43.41	43.30	-2	12,494	-0.02%
2021/07/02	2	42.60	1	42.90	42.70	1	12,707	0.01%
2021/07/01	1	42.30	2	42.30	42.10	-1	12,888	-0.01%
2021/06/30	0	0.00	1	42.00	42.00	-1	12,782	-0.01%
2021/06/29	0	0.00	1	42.20	41.80	-1	12,819	-0.01%
2021/06/28	6	41.95	2	41.85	42.15	4	12,915	0.03%
2021/06/25	4	42.16	4	42.21	42.00	0	12,959	0.00%
2021/06/24	28	42.86	15	42.39	42.25	13	12,962	0.10%
2021/06/23	45	42.74	19	42.07	43.40	26	12,804	0.20%
2021/06/22	2	40.23	15	40.23	40.20	-13	12,204	-0.11%
2021/06/21	2	39.83	0	0.00	39.40	2	12,196	0.02%
2021/06/18	3	40.98	1.1	41.44	40.55	1.9	12,106	0.02%
2021/06/17	11	41.37	10	41.55	41.00	1	11,999	0.01%
2021/06/16	0	40.90	19	40.63	41.05	-19	11,813	-0.16%
2021/06/15	0	0.00	6.1	39.48	39.20	-6.1	11,597	-0.05%
2021/06/11	7	39.15	2	39.45	38.80	5	11,685	0.04%
2021/06/08	0.1	38.40	1	38.45	38.40	-0.9	12,095	-0.01%
2021/06/07	2	38.23	1	38.50	38.10	1	12,237	0.01%
2021/06/03	1	38.50	0	0.00	38.90	1	12,386	0.01%
2021/06/02	5	39.15	2	39.70	38.75	3	12,440	0.02%
2021/06/01	48	39.22	54	39.57	39.45	-6	12,471	-0.05%
2021/05/31	2	37.90	0	0.00	38.40	2	12,385	0.02%
2021/05/28	0	0.00	53	37.98	38.30	-53	12,391	-0.43%
2021/05/27	6	37.60	3	37.47	37.50	3	12,357	0.02%
2021/05/26	41	37.30	5	37.19	37.20	36	12,288	0.29%
2021/05/25	4	36.95	14	36.63	36.70	-10	12,263	-0.08%
2021/05/24	27	35.41	31	35.19	35.40	-4	12,192	-0.03%
2021/05/21	23	35.12	13	35.84	35.00	10	12,207	0.08%
2021/05/20	20	35.06	19	35.62	35.45	1	12,346	0.01%
2021/05/19	14	35.12	10	35.50	35.20	4	12,407	0.03%
2021/05/18	0	0.00	4	35.28	35.60	-4	12,440	-0.03%
2021/05/17	2	31.70	105	33.29	33.25	-103	12,492	-0.82%	大賣/鉅額交易
2021/05/14	4	34.86	1	35.30	34.70	3	12,504	0.02%
2021/05/13	1	34.05	4	34.34	34.70	-3	12,415	-0.02%
2021/05/12	2	33.70	3	33.43	33.60	-1	12,209	-0.01%
2021/05/11	1	36.30	0	0.00	36.40	1	11,932	0.01%
2021/05/10	2	38.86	0	0.00	38.85	2	11,839	0.02%
2021/05/07	3	38.20	8	39.33	39.65	-5	11,902	-0.04%
2021/05/06	3	38.12	0	0.00	37.60	3	11,827	0.03%
2021/05/05	30	39.31	0	0.00	38.70	30	11,586	0.26%
2021/05/04	2	41.35	1	41.50	40.00	1	11,588	0.01%
2021/05/03	6	42.58	0	0.00	41.80	6	11,775	0.05%
2021/04/29	3	43.45	0	0.00	43.35	3	11,697	0.03%
2021/04/28	8	43.85	27	43.52	43.75	-19	11,604	-0.16%
2021/04/27	6	42.55	7	42.74	42.50	-1	11,475	-0.01%
2021/04/23	0	0.00	1.1	42.16	42.40	-1.1	11,637	-0.01%
2021/04/22	4	42.44	5	42.95	42.00	-1	12,120	-0.01%
2021/04/21	3	42.83	5	42.75	42.75	-2	12,731	-0.02%
2021/04/20	15	43.27	8	43.24	43.20	7	12,849	0.05%
2021/04/19	12	42.66	18	42.86	42.75	-6	12,869	-0.05%
2021/04/16	1	42.45	1	42.45	42.50	0	12,819	0.00%
2021/04/15	0	0.00	9	42.45	42.50	-9	12,960	-0.07%
2021/04/14	12	42.16	5	42.06	42.10	7	13,048	0.05%
2021/04/13	7	43.11	0	0.00	42.75	7	13,219	0.05%
2021/04/12	6	43.39	0	0.00	43.30	6	13,260	0.05%
2021/04/09	25	44.31	0	0.00	43.80	25	13,368	0.19%
2021/04/08	15	44.30	31	44.80	45.25	-16	13,092	-0.12%
2021/04/07	0	0.00	58	43.32	44.50	-58	12,668	-0.46%
2021/04/06	5	42.85	27	42.87	42.90	-22	12,494	-0.18%
2021/04/01	12	42.71	0	0.00	42.70	12	12,548	0.10%
2021/03/31	3	42.77	0	0.00	42.90	3	12,519	0.02%
2021/03/30	6	43.20	10	43.15	43.15	-4	12,456	-0.03%
2021/03/29	16	43.63	3	44.05	43.50	13	12,466	0.10%
2021/03/26	2	43.55	5	43.49	43.55	-3	12,456	-0.02%
2021/03/25	51	43.05	59	42.96	42.90	-8	12,374	-0.06%
2021/03/24	2	42.85	15	42.92	42.80	-13	12,387	-0.10%
2021/03/22	3	42.97	0	0.00	42.95	3	12,656	0.02%
2021/03/19	2	42.55	5	42.80	43.00	-3	12,852	-0.02%
2021/03/18	0	0.00	15	43.02	43.15	-15	12,934	-0.12%
2021/03/17	19	42.38	2	43.05	42.25	17	13,209	0.13%
2021/03/16	27	42.69	30	42.57	42.60	-3	13,565	-0.02%
2021/03/15	4.1	42.58	0	0.00	42.75	4.1	13,882	0.03%
2021/03/12	20	42.84	7	42.91	42.75	13	14,095	0.09%
2021/03/11	8	42.18	0	0.00	42.30	8	14,223	0.06%
2021/03/10	1	42.15	20	42.19	42.15	-19	14,546	-0.13%
2021/03/09	3	42.25	12	42.21	42.25	-9	14,756	-0.06%
2021/03/08	4	42.85	10	42.50	42.40	-6	14,970	-0.04%
2021/03/05	13	43.19	0	0.00	42.90	13	15,179	0.09%
2021/03/04	11	43.53	11	43.85	43.50	0	15,588	0.00%
2021/03/03	1	43.65	1	44.00	43.90	0	16,233	0.00%
2021/03/02	0	0.00	13	44.16	43.60	-13	16,666	-0.08%
2021/02/25	14	44.16	15	44.48	44.30	-1	17,426	-0.01%
2021/02/24	25	44.24	24	44.21	44.05	1	17,573	0.01%
2021/02/23	3	44.75	2	44.90	44.75	1	17,586	0.01%
2021/02/22	1	45.25	6	45.16	45.00	-5	17,692	-0.03%
2021/02/19	0	0.00	22	44.25	44.35	-22	17,644	-0.12%
2021/02/18	2	44.00	20	44.21	43.95	-18	17,771	-0.10%
2021/02/17	11.1	43.88	4	43.94	43.85	7.1	17,898	0.04%
2021/02/05	1	43.00	9	43.33	43.40	-8	17,998	-0.04%
2021/02/04	0	0.00	1	42.20	42.15	-1	18,487	-0.01%
2021/02/03	2	42.08	8	42.20	41.95	-6	18,648	-0.03%
2021/02/02	12	42.14	11	42.13	42.00	1	18,874	0.01%
2021/02/01	2	41.90	0.1	41.75	41.90	2	19,014	0.01%
2021/01/29	6	42.49	3	42.82	42.45	3	19,199	0.02%
2021/01/28	1	42.90	0	0.00	43.15	1	19,193	0.01%
2021/01/27	4	43.63	0	0.00	43.80	4	19,271	0.02%
2021/01/26	21	44.31	13	43.76	43.75	8	19,254	0.04%
2021/01/25	23	44.83	53	45.19	44.95	-30	19,103	-0.16%
2021/01/22	13	43.84	16	43.53	44.15	-3	18,774	-0.02%
2021/01/21	16	43.12	143	42.70	42.70	-127	18,754	-0.68%	大賣/鉅額交易
2021/01/20	4	43.03	0.1	43.75	42.65	4	18,800	0.02%
2021/01/19	26	43.93	10	43.85	43.75	16	18,607	0.09%
2021/01/18	11	43.85	25	44.06	44.15	-14	18,593	-0.08%
2021/01/15	60	45.23	16	45.33	44.80	44	18,601	0.24%
2021/01/14	69	46.58	54	46.39	46.70	15	18,293	0.08%
2021/01/13	2	44.95	23	44.87	44.90	-21	17,949	-0.12%
2021/01/12	26	44.64	1	45.10	43.85	25	18,092	0.14%
2021/01/11	0	0.00	5	44.90	44.90	-5	18,612	-0.03%
2021/01/08	11	44.50	15	44.93	44.75	-4	18,733	-0.02%
2021/01/07	3	44.28	12	44.54	44.40	-9	18,611	-0.05%
2021/01/06	42	45.35	15	44.71	44.50	27	18,624	0.14%
2021/01/05	14	44.87	16	44.90	44.95	-2	18,417	-0.01%
2021/01/04	1.1	44.36	13	44.36	44.60	-12	18,456	-0.06%
2020/12/31	0	0.00	23	43.78	43.50	-23	18,705	-0.12%
2020/12/30	0	0.00	60	43.49	43.50	-60	18,822	-0.32%
2020/12/29	19	43.27	1	43.15	43.15	18	19,498	0.09%
2020/12/28	6	43.78	3	43.73	43.70	3	19,815	0.02%
2020/12/25	0	0.00	20	43.78	43.75	-20	19,983	-0.10%
2020/12/24	11	43.75	9	44.00	43.75	2	20,069	0.01%
2020/12/23	5	43.15	10	43.45	43.20	-5	20,155	-0.02%
2020/12/22	14	43.27	0	0.00	43.15	14	20,428	0.07%
2020/12/21	22	43.66	16	43.98	43.90	6	20,608	0.03%
2020/12/18	12	44.18	10	44.60	44.15	2	20,573	0.01%
2020/12/17	72	44.48	85	44.48	44.50	-13	20,678	-0.06%
2020/12/16	34	44.40	9	44.17	44.40	25	20,705	0.12%
2020/12/15	25	43.99	0	0.00	43.35	25	20,614	0.12%
2020/12/14	5	43.92	3	44.55	44.15	2	20,435	0.01%
2020/12/11	63	44.59	2	45.55	44.35	61	20,484	0.30%
2020/12/10	56	45.98	10	45.50	45.50	46	20,316	0.23%
2020/12/09	90.1	47.50	5	47.95	47.20	85.1	20,238	0.42%
2020/12/08	35	47.34	27	47.78	47.85	8	20,205	0.04%
2020/12/07	46	47.55	19	47.87	47.35	27	20,647	0.13%
2020/12/04	49	46.98	20	47.30	47.20	29	20,442	0.14%
2020/12/03	43	47.65	17	48.16	47.60	26	20,121	0.13%
2020/12/02	26	47.50	1	47.40	47.45	25	20,090	0.12%
2020/12/01	2	47.63	3	48.33	48.20	-1	19,979	-0.01%
2020/11/30	2	48.40	16	49.39	48.05	-14	19,938	-0.07%
2020/11/27	2	47.93	21	48.05	48.40	-19	19,702	-0.10%
2020/11/26	30	45.99	61	46.73	47.45	-31	19,443	-0.16%
2020/11/25	53	46.40	1	47.20	45.75	52	19,207	0.27%
2020/11/24	2	46.80	10	47.72	46.85	-8	19,061	-0.04%
2020/11/23	4	46.90	33	47.17	46.75	-29	18,805	-0.15%
2020/11/20	31	46.26	0	0.00	46.25	31	18,968	0.16%
2020/11/19	2	46.70	8	47.05	46.50	-6	19,129	-0.03%
2020/11/18	12	46.58	5	46.40	46.35	7	19,335	0.04%
2020/11/17	10	46.90	1	47.25	46.65	9	19,912	0.05%
2020/11/16	17	47.14	2	47.00	46.80	15	20,442	0.07%
2020/11/13	0	0.00	1	46.80	46.70	-1	20,731	0.00%
2020/11/12	1	46.90	59	47.24	46.90	-58	20,835	-0.28%
2020/11/11	0	0.00	24	45.56	45.85	-24	20,461	-0.12%
2020/11/10	36	44.91	17	45.28	44.90	19	20,732	0.09%
2020/11/09	35	45.33	1	45.50	45.25	34	21,800	0.16%
2020/11/06	12	45.42	20	45.77	45.30	-8	22,576	-0.04%
2020/11/05	1	44.50	15	44.35	44.70	-14	23,229	-0.06%
2020/11/04	5	43.62	2	43.85	43.80	3	24,048	0.01%
2020/11/03	0	0.00	13	43.91	43.75	-13	24,687	-0.05%
2020/11/02	8	43.08	3	43.28	43.25	5	25,601	0.02%
2020/10/30	17	43.90	3	43.88	43.55	14	27,081	0.05%
2020/10/29	6	43.84	4	44.44	44.55	2	27,382	0.01%
2020/10/28	22	45.03	0	0.00	44.55	22	27,423	0.08%
2020/10/27	6	45.59	3	45.88	45.60	3	27,518	0.01%
2020/10/26	4	46.13	2	45.93	45.70	2	27,982	0.01%
2020/10/23	64	47.25	51	46.50	46.45	13	28,080	0.05%
2020/10/22	4	46.28	5	46.68	47.00	-1	28,204	0.00%
2020/10/21	5	46.41	1	47.05	46.35	4	28,313	0.01%
2020/10/20	1	46.80	2	46.35	46.25	-1	28,481	0.00%
2020/10/19	28	46.70	49	46.40	46.80	-21	28,705	-0.07%
2020/10/16	14	44.23	7	45.06	43.60	7	28,456	0.02%
2020/10/15	3	45.22	3	45.58	45.10	0	29,164	0.00%
2020/10/14	7	45.32	2	45.43	45.05	5	29,634	0.02%
2020/10/13	3	45.07	4	45.71	45.70	-1	29,856	0.00%
2020/10/12	8	45.89	25	46.25	45.30	-17	30,054	-0.06%
2020/10/08	4	45.45	46	46.37	46.30	-42	30,053	-0.14%
2020/10/07	14	44.24	15	44.74	44.90	-1	29,831	0.00%
2020/10/06	15	44.15	79	44.29	45.00	-64	29,996	-0.21%
2020/10/05	27	42.80	13	42.30	42.90	14	29,823	0.05%
2020/09/30	15	40.58	92	40.62	40.75	-77	29,671	-0.26%
2020/09/29	7	41.58	3	41.90	41.55	4	29,783	0.01%
2020/09/28	17	41.30	7	41.84	41.85	10	30,098	0.03%
2020/09/25	20	42.52	3	41.53	41.15	17	30,399	0.06%
2020/09/24	28	43.91	0	0.00	43.05	28	30,492	0.09%
2020/09/23	3	45.33	1	46.25	45.00	2	30,640	0.01%
2020/09/22	29	46.20	3	45.80	45.70	26	30,888	0.08%
2020/09/21	12	47.20	12	47.28	47.25	0	31,357	0.00%
2020/09/18	1	47.05	0	0.00	46.95	1	31,337	0.00%
2020/09/17	6	47.05	15	47.25	47.00	-9	31,523	-0.03%
2020/09/16	8	47.16	23	47.48	47.05	-15	31,661	-0.05%
2020/09/15	41	47.36	48	47.46	47.50	-7	31,599	-0.02%
2020/09/14	56	47.64	53	47.28	46.60	3	31,791	0.01%
2020/09/11	29	47.23	57	47.14	47.30	-28	32,083	-0.09%
2020/09/10	86.1	47.09	107	47.44	46.25	-21	32,395	-0.06%	大賣/
2020/09/09	0	0.00	29	44.82	45.15	-29	31,771	-0.09%
2020/09/08	7	44.36	14	44.66	44.05	-7	31,868	-0.02%
2020/09/07	23	45.31	2	44.85	44.40	21	32,136	0.07%
2020/09/04	22	43.29	42	44.28	44.80	-20	32,370	-0.06%
2020/09/03	21	44.90	0	0.00	44.40	21	32,591	0.06%
2020/09/02	37	45.12	2	44.95	45.00	35	32,629	0.11%
2020/09/01	46	44.51	23	44.98	45.40	23	32,858	0.07%
2020/08/31	17.4	43.85	0	0.00	43.65	17.4	32,742	0.05%
2020/08/28	3	43.20	2	43.20	44.30	1	33,059	0.00%
2020/08/27	25	43.99	2	44.75	43.80	23	33,321	0.07%
2020/08/26	18	44.28	4	44.30	44.35	14	33,705	0.04%
2020/08/25	9	45.06	1	45.00	45.05	8	33,837	0.02%
2020/08/24	3	44.85	5	45.37	45.45	-2	33,911	-0.01%
2020/08/21	4	45.00	21	46.41	45.15	-17	34,534	-0.05%
2020/08/20	8	45.36	12	45.54	44.05	-4	34,238	-0.01%
2020/08/19	4	48.74	11	49.10	47.70	-7	33,907	-0.02%
2020/08/18	5	49.40	0	0.00	49.15	5	33,793	0.01%
2020/08/17	19	50.27	17	50.75	50.20	2	33,918	0.01%
2020/08/14	12	49.15	33	49.79	50.50	-21	34,313	-0.06%
2020/08/13	16	50.83	11	51.70	49.25	5	34,217	0.01%
2020/08/12	53	53.21	15	53.45	53.10	38	33,525	0.11%
2020/08/11	18	52.69	70	52.34	52.50	-52	33,359	-0.16%
2020/08/10	163	53.52	281	51.40	51.00	-118	33,122	-0.36%	大買/大賣/鉅額交易
2020/08/07	41	53.38	58	53.03	52.80	-17	32,895	-0.05%
2020/08/06	133	54.09	141	52.91	53.40	-8	32,555	-0.02%	大買/大賣/
2020/08/05	71	52.37	84	52.40	52.50	-13	32,338	-0.04%
2020/08/04	3	49.18	8	49.93	49.55	-5	31,486	-0.02%
2020/08/03	0	0.00	4	48.91	48.50	-4	31,569	-0.01%
2020/07/31	10	48.42	6	48.60	48.50	4	32,031	0.01%
2020/07/30	47	48.17	9	48.72	49.25	38	32,010	0.12%
2020/07/29	8	47.05	7	47.31	47.25	1	31,895	0.00%
2020/07/28	58	48.70	2	47.53	46.90	56	32,192	0.17%
2020/07/27	3	48.32	31	47.65	47.55	-28	32,879	-0.09%
2020/07/24	108	49.87	59	48.73	48.40	49	33,427	0.15%	大買/
2020/07/23	12	50.23	13	50.37	50.30	-1	33,217	0.00%
2020/07/22	4	49.75	17	49.69	49.45	-13	33,065	-0.04%
2020/07/21	35	49.29	13	49.55	49.00	22	33,126	0.07%
2020/07/20	2	46.30	19	48.04	48.40	-17	32,756	-0.05%
2020/07/17	0	0.00	3	45.80	45.85	-3	32,592	-0.01%
2020/07/16	15	45.57	1	45.80	45.45	14	33,170	0.04%
2020/07/15	1	44.75	34	44.96	44.55	-33	33,437	-0.10%
2020/07/14	1	45.50	1	45.50	45.50	0	33,917	0.00%
2020/07/13	1	45.55	4	45.00	45.40	-3	33,967	-0.01%
2020/07/10	16	46.65	2	47.18	45.15	14	34,161	0.04%
2020/07/09	10	48.99	14	49.23	49.00	-4	34,187	-0.01%
2020/07/08	8	49.94	31	49.75	49.80	-23	34,151	-0.07%
2020/07/07	35	49.37	22	49.50	49.35	13	34,128	0.04%
2020/07/06	55	49.77	24	49.68	50.00	31	34,344	0.09%
2020/07/03	44	48.93	76	48.73	48.50	-32	34,444	-0.09%
2020/07/02	0	0.00	69	47.88	48.00	-69	34,802	-0.20%
2020/07/01	13	47.36	0	0.00	47.20	13	34,772	0.04%
2020/06/30	84	47.80	28	47.88	47.70	56	34,841	0.16%
2020/06/29	30	46.50	30	46.65	46.70	0	34,695	0.00%
2020/06/24	5	46.10	12	46.90	47.10	-7	34,962	-0.02%
2020/06/23	3	46.67	0	0.00	46.00	3	35,446	0.01%
2020/06/22	7	46.81	2	46.55	46.60	5	36,010	0.01%
2020/06/19	3	47.48	2	47.40	47.45	1	36,293	0.00%
2020/06/18	4	47.21	36	47.47	47.85	-32	36,159	-0.09%
2020/06/17	15	46.58	48	46.31	46.05	-33	35,660	-0.09%
2020/06/16	4	44.69	1	44.60	44.80	3	35,667	0.01%
2020/06/15	5	43.99	6	43.80	43.70	-1	35,849	0.00%
2020/06/12	6	43.68	7	43.14	45.00	-1	36,083	0.00%
2020/06/11	7	45.59	9	46.32	44.50	-2	36,124	-0.01%
2020/06/10	5	46.35	10	46.41	46.00	-5	36,030	-0.01%
2020/06/09	1	45.60	8	45.45	45.60	-7	36,039	-0.02%
2020/06/05	3	44.57	3	44.75	44.25	0	36,074	0.00%
2020/06/04	2	44.90	6	45.25	44.60	-4	36,091	-0.01%
2020/06/03	2	43.90	1	44.10	44.05	1	35,916	0.00%
2020/06/02	5	43.34	5	43.61	43.20	0	35,702	0.00%
2020/06/01	11	42.66	7	42.94	43.20	4	35,377	0.01%
2020/05/29	25	42.00	15	42.08	42.00	10	35,022	0.03%
2020/05/28	10	42.50	8	42.48	42.10	2	34,916	0.01%
2020/05/27	3	40.95	21	41.01	40.95	-18	34,122	-0.05%
2020/05/26	11	40.78	134	40.57	40.15	-123	34,051	-0.36%	大賣/鉅額交易
2020/05/25	12	38.88	11	39.81	40.15	1	33,907	0.00%
2020/05/22	17	40.07	0	0.00	39.60	17	33,612	0.05%
2020/05/21	5	40.70	35	40.22	41.30	-30	33,201	-0.09%
2020/05/20	17	38.99	25	39.51	39.15	-8	32,618	-0.02%
2020/05/19	38	39.52	5	39.90	39.30	33	32,530	0.10%
2020/05/18	13	39.55	3	39.75	38.85	10	31,990	0.03%
2020/05/15	49	42.04	13	42.96	42.00	36	31,299	0.12%
2020/05/14	110	43.58	23	42.18	41.95	87	30,723	0.28%	大買/
2020/05/13	17	44.04	3	43.95	44.10	14	30,202	0.05%
2020/05/12	103	43.58	83	43.91	44.25	20	30,079	0.07%	大買/
2020/05/11	8	43.16	17	42.90	43.00	-9	29,914	-0.03%
2020/05/08	103	41.63	91	41.65	41.55	12	29,380	0.04%	大買/
2020/05/07	12	40.47	10	40.94	41.00	2	29,258	0.01%
2020/05/06	1	39.25	1	39.20	39.25	0	28,739	0.00%
2020/05/05	2	39.88	0	0.00	39.10	2	28,655	0.01%
2020/05/04	3	39.60	0	0.00	39.50	3	28,432	0.01%
2020/04/30	238	39.17	20	39.52	39.95	218	28,255	0.77%	大買/鉅額交易
2020/04/29	153	37.55	10	37.59	37.55	143	27,612	0.52%	大買/鉅額交易
2020/04/28	5	36.73	4	36.69	36.45	1	27,050	0.00%
2020/04/27	2	36.40	4	36.30	36.65	-2	26,985	-0.01%
2020/04/24	3	35.72	6	35.70	35.45	-3	26,688	-0.01%
2020/04/23	6	35.51	2	36.40	35.35	4	26,299	0.02%
2020/04/22	7	35.46	4	35.80	35.70	3	25,993	0.01%
2020/04/21	48	36.90	5	37.00	35.70	43	25,836	0.17%
2020/04/20	39	36.08	10	36.57	36.75	29	25,133	0.12%
2020/04/17	35	36.18	7	36.00	35.40	28	24,815	0.11%
2020/04/16	0	0.00	1	34.65	34.70	-1	24,354	0.00%
2020/04/15	9	35.28	6	35.24	34.50	3	24,732	0.01%
2020/04/14	1	35.40	24	34.72	34.90	-23	24,488	-0.09%
2020/04/13	6	33.76	3	33.95	33.60	3	24,494	0.01%
2020/04/10	0	0.00	2	34.40	34.20	-2	24,821	-0.01%
2020/04/09	36	34.89	7	34.29	34.00	29	25,514	0.11%
2020/04/08	14	35.07	22	35.17	35.20	-8	25,418	-0.03%
2020/04/07	26	34.35	41	34.72	34.70	-15	24,919	-0.06%
2020/04/06	12	32.36	17	32.33	32.65	-5	24,255	-0.02%
2020/04/01	6	31.20	15	31.47	31.75	-9	23,929	-0.04%
2020/03/31	22	31.34	9	31.60	31.25	13	23,832	0.05%
2020/03/30	21	30.51	18	30.69	31.10	3	23,473	0.01%
2020/03/27	18	31.67	68	32.03	30.80	-50	23,145	-0.22%
2020/03/26	62	30.20	23	30.66	31.30	39	22,533	0.17%
2020/03/25	3	29.15	11	29.03	29.40	-8	21,867	-0.04%
2020/03/24	4	26.45	6	26.39	26.75	-2	21,608	-0.01%
2020/03/23	0	0.00	1	24.75	24.50	-1	21,739	0.00%
2020/03/20	55	25.85	0	0.00	25.85	55	21,736	0.25%
2020/03/19	2	24.60	0	0.00	23.50	2	21,555	0.01%
2020/03/18	70	27.75	71	26.58	26.10	-1	21,752	0.00%
2020/03/17	9	28.40	1	29.55	27.70	8	21,544	0.04%
2020/03/16	6	30.97	4	32.73	29.70	2	21,262	0.01%
2020/03/13	16	31.40	1	31.95	32.05	15	21,042	0.07%
2020/03/12	30	36.51	0	0.00	34.75	30	20,873	0.14%
2020/03/11	6	39.48	19	39.48	38.50	-13	20,670	-0.06%
2020/03/10	22	38.32	5	38.78	38.75	17	20,469	0.08%
2020/03/09	3	39.68	0	0.00	38.90	3	20,550	0.01%
2020/03/06	0	0.00	9	40.99	41.15	-9	20,496	-0.04%
2020/03/05	4	40.61	15	40.61	40.60	-11	20,648	-0.05%
2020/03/04	5	39.15	0	0.00	39.40	5	20,493	0.02%
2020/03/03	4	40.14	7	40.51	39.70	-3	20,513	-0.01%
2020/03/02	1	37.55	1	39.30	39.00	0	20,483	0.00%
2020/02/27	8.4	39.96	0	0.00	39.00	8.4	20,539	0.04%
2020/02/26	17	42.03	3	41.83	41.35	14	20,352	0.07%
2020/02/25	1	43.20	0	0.00	43.45	1	20,386	0.00%
2020/02/20	0	0.00	4	44.04	44.05	-4	21,172	-0.02%
2020/02/19	2	42.85	2	42.85	42.85	0	21,259	0.00%
2020/02/17	1	43.15	1	43.25	43.25	0	22,448	0.00%
2020/02/14	7	43.27	2	43.13	43.10	5	23,240	0.02%
2020/02/13	16	44.04	6	44.05	43.20	10	24,558	0.04%
2020/02/12	8	43.64	10	44.62	44.60	-2	25,914	-0.01%
2020/02/11	5	41.52	8	41.21	41.85	-3	25,711	-0.01%
2020/02/10	10	39.33	4	39.85	39.75	6	25,801	0.02%
2020/02/07	14	41.31	0	0.00	41.05	14	25,899	0.05%
2020/02/06	11	41.85	1	41.95	42.25	10	26,299	0.04%
2020/02/05	5	40.82	0	0.00	41.20	5	26,896	0.02%
2020/01/31	17.1	41.03	5	40.87	40.90	12.1	28,052	0.04%
2020/01/30	5.5	42.86	4	43.48	41.85	1.5	28,072	0.01%
2020/01/20	1	46.00	0	0.00	46.45	1	28,233	0.00%
2020/01/17	2	45.73	1	46.00	45.45	1	28,649	0.00%
2020/01/16	53	46.07	47	46.31	45.55	6	28,846	0.02%
2020/01/15	36	46.82	4.1	46.60	46.30	32	28,983	0.11%
2020/01/14	2	45.95	4	46.88	46.80	-2	29,176	-0.01%
2020/01/13	6	46.48	1	46.35	46.35	5	29,078	0.02%
2020/01/10	2	45.45	3	45.33	45.65	-1	29,337	0.00%
2020/01/09	0.1	45.25	13	45.00	45.20	-13	29,326	-0.04%
2020/01/08	5	42.42	17	43.54	43.40	-12	29,063	-0.04%
2020/01/07	3	43.18	42	42.92	43.20	-39	29,218	-0.13%
2020/01/06	10	42.29	0	0.00	41.65	10	29,767	0.03%
2020/01/03	45	45.54	10	46.05	43.85	35	29,727	0.12%
2020/01/02	71	47.07	31	46.62	47.00	40	29,685	0.13%
2019/12/31	2	45.15	4	45.28	45.10	-2	29,739	-0.01%
2019/12/30	7	44.91	1	45.00	44.90	6	30,178	0.02%
2019/12/27	2	45.10	6	45.25	45.40	-4	30,544	-0.01%
2019/12/26	28	45.56	3	46.12	45.15	25	31,259	0.08%
2019/12/25	11	46.19	5	46.48	46.40	6	31,405	0.02%
2019/12/24	15	46.32	19	46.49	46.25	-4	31,752	-0.01%
2019/12/23	8	46.05	23	46.08	45.90	-15	31,981	-0.05%
2019/12/20	0	0.00	2	46.75	46.80	-2	32,123	-0.01%
2019/12/19	2	46.18	4	46.43	45.90	-2	32,661	-0.01%
2019/12/18	15	46.24	10	46.90	46.00	5	33,134	0.02%
2019/12/17	5	48.16	3	48.40	47.90	2	33,154	0.01%
2019/12/16	14	47.00	18	47.38	47.90	-4	33,259	-0.01%
2019/12/13	18	47.48	27	46.35	45.80	-9	33,304	-0.03%
2019/12/12	9	48.16	2	48.85	48.75	7	33,254	0.02%
2019/12/11	2	47.80	0	0.00	47.70	2	33,557	0.01%
2019/12/10	1	47.85	2	48.20	48.30	-1	33,920	0.00%
2019/12/09	1	47.90	2	48.55	47.75	-1	34,326	0.00%
2019/12/06	8	47.74	54	47.69	47.45	-46	34,645	-0.13%
2019/12/05	25	47.89	3	48.03	47.95	22	35,780	0.06%
2019/12/04	1	48.05	5	47.60	46.90	-4	37,666	-0.01%
2019/12/03	4	49.16	1	49.15	48.45	3	39,329	0.01%
2019/12/02	7	48.16	3	47.33	49.90	4	39,620	0.01%
2019/11/29	5	48.81	3	48.95	48.95	2	39,645	0.01%
2019/11/28	24	49.46	104	49.63	49.40	-80	39,863	-0.20%	大賣/
2019/11/27	106	50.69	2	50.55	50.00	104	41,176	0.25%	大買/鉅額交易
2019/11/26	12	50.23	20	50.55	50.50	-8	41,983	-0.02%
2019/11/25	26	50.13	6	50.20	49.60	20	42,057	0.05%
2019/11/22	6	49.38	5	49.38	49.50	1	42,338	0.00%
2019/11/21	2	49.85	0	0.00	49.50	2	42,736	0.00%
2019/11/20	7	50.18	0	0.00	50.60	7	43,309	0.02%
2019/11/19	2	50.85	7	50.49	50.60	-5	45,154	-0.01%
2019/11/18	3	51.63	4	51.13	51.20	-1	45,711	0.00%
2019/11/15	7	51.86	5	51.50	51.00	2	45,973	0.00%
2019/11/14	10	51.19	18	51.93	52.20	-8	46,146	-0.02%
2019/11/13	55	49.69	61	49.98	50.90	-6	46,986	-0.01%
2019/11/12	50	48.23	96	48.59	50.10	-46	47,221	-0.10%
2019/11/11	98	47.33	98	47.11	47.05	0	46,232	0.00%
2019/11/08	56	44.40	43	43.68	44.70	13	44,678	0.03%
2019/11/07	42	42.91	1	43.15	43.30	41	44,375	0.09%
2019/11/06	4	44.00	21	44.32	43.90	-17	44,263	-0.04%
2019/11/05	7	44.84	22	44.83	45.45	-15	43,928	-0.03%
2019/11/04	27	44.23	86	43.93	45.00	-59	43,667	-0.14%
2019/11/01	28	43.00	51	42.75	43.00	-23	43,027	-0.05%
2019/10/31	31	42.59	102	42.55	42.75	-71	42,830	-0.17%	大賣/
2019/10/30	43	41.86	15	41.74	41.80	28	42,219	0.07%
2019/10/29	4	41.28	5	41.40	40.75	-1	41,778	0.00%
2019/10/28	92	41.26	136	41.70	41.80	-44	41,663	-0.11%	大賣/
2019/10/25	49	40.13	47	40.69	40.75	2	41,324	0.00%
2019/10/24	5	41.20	1	41.30	41.50	4	41,037	0.01%
2019/10/23	10	41.75	21	41.36	41.85	-11	41,300	-0.03%
2019/10/22	71	42.00	22	40.97	40.95	49	42,375	0.12%
2019/10/21	2	41.00	7	41.31	41.30	-5	43,052	-0.01%
2019/10/18	55	41.65	12	41.55	41.30	43	43,326	0.10%
2019/10/17	0	0.00	12	40.91	40.85	-12	43,947	-0.03%
2019/10/16	9	40.93	53	41.33	41.30	-44	44,070	-0.10%
2019/10/15	59	41.03	51	40.76	40.75	8	43,931	0.02%
2019/10/14	87	40.64	200	40.99	41.20	-113	44,038	-0.26%	大賣/鉅額交易
2019/10/09	18	39.03	6	38.73	38.60	12	43,419	0.03%
2019/10/08	13	38.26	11	38.61	38.95	2	43,382	0.00%
2019/10/07	24	38.40	7	38.46	38.15	17	42,489	0.04%
2019/10/04	7	37.71	5	37.73	37.90	2	41,966	0.00%
2019/10/03	6	37.05	6	37.37	37.70	0	41,536	0.00%
2019/10/02	21	35.98	26	37.08	37.80	-5	41,033	-0.01%
2019/10/01	4	35.39	21	35.59	35.90	-17	40,230	-0.04%
2019/09/27	12	34.93	18	35.01	34.75	-6	39,831	-0.02%
2019/09/26	9	35.66	13	35.48	35.60	-4	39,393	-0.01%
2019/09/25	5	36.11	3	35.90	36.10	2	39,158	0.01%
2019/09/24	11	36.63	0	0.00	35.80	11	39,255	0.03%
2019/09/23	16	37.53	26	37.63	37.50	-10	38,966	-0.03%
2019/09/20	15	37.14	4	37.06	36.85	11	38,463	0.03%
2019/09/19	20	37.04	25	36.81	36.95	-5	37,999	-0.01%
2019/09/18	48	36.76	44	36.76	36.50	4	37,726	0.01%
2019/09/17	32	36.70	26	36.89	36.70	6	37,174	0.02%
2019/09/16	22	36.45	12	36.70	36.25	10	37,095	0.03%
2019/09/12	10	36.07	6	36.08	35.85	4	36,562	0.01%
2019/09/11	14	35.67	18	35.58	35.55	-4	36,167	-0.01%
2019/09/10	37	35.49	15	35.72	35.70	22	35,595	0.06%
2019/09/09	45	36.60	26	36.38	35.55	19	35,065	0.05%
2019/09/06	7	37.66	8	37.43	37.00	-1	34,262	0.00%
2019/09/05	74	35.35	88	35.57	36.60	-14	32,356	-0.04%
2019/09/04	40	32.59	38	32.89	33.30	2	30,454	0.01%
2019/09/03	4	32.58	4	33.00	32.10	0	30,089	0.00%
2019/09/02	12	32.14	18	32.18	32.50	-6	29,806	-0.02%
2019/08/30	44	32.80	47	32.65	32.10	-3	29,435	-0.01%
2019/08/29	76	31.61	67	31.76	32.15	9	28,021	0.03%
2019/08/28	4	30.91	3	31.05	30.65	1	27,048	0.00%
2019/08/27	30	31.54	27	31.28	30.80	3	26,720	0.01%
2019/08/26	23	31.46	22	31.28	30.95	1	26,329	0.00%
2019/08/23	11	32.65	20	32.55	32.40	-9	25,684	-0.04%
2019/08/22	32	32.38	65	32.20	32.80	-33	24,986	-0.13%
2019/08/21	35	30.14	34	30.24	30.60	1	22,932	0.00%
2019/08/20	2	29.45	3	29.72	29.10	-1	22,112	0.00%
2019/08/19	20	29.88	0	0.00	29.60	20	21,683	0.09%
2019/08/16	8	29.18	13	29.46	29.50	-5	21,065	-0.02%
2019/08/15	2	28.20	9	28.56	28.60	-7	19,576	-0.04%
2019/08/14	0	0.00	2	27.63	27.50	-2	18,507	-0.01%
2019/08/13	0	0.00	1	26.40	26.65	-1	18,053	-0.01%
2019/08/12	10	26.75	1	26.90	26.75	9	18,163	0.05%
2019/08/08	0	0.00	1	26.85	26.85	-1	18,476	-0.01%
2019/08/06	0	0.00	3	25.52	26.25	-3	18,355	-0.02%
2019/08/05	2	25.75	0	0.00	25.50	2	18,274	0.01%
2019/08/02	5	25.80	0	0.00	26.00	5	18,250	0.03%
2019/08/01	1	26.45	0	0.00	26.40	1	18,095	0.01%
2019/07/31	1	26.80	3	26.70	27.00	-2	17,994	-0.01%
2019/07/30	3	26.02	1	26.15	26.20	2	17,759	0.01%
2019/07/26	1	26.45	0	0.00	26.75	1	17,716	0.01%
2019/07/25	24	26.75	33	27.00	27.05	-9	17,541	-0.05%
2019/07/24	39	26.93	38	26.92	26.35	1	17,125	0.01%
2019/07/23	34	28.47	22	28.60	28.20	12	16,007	0.07%
2019/07/22	10	28.94	7	28.98	29.00	3	14,988	0.02%
2019/07/19	35	29.87	50	29.58	29.25	-15	14,758	-0.10%
2019/07/18	23	29.02	2	29.05	29.05	21	14,620	0.14%
2019/07/17	1	28.45	4	28.45	28.70	-3	14,531	-0.02%
2019/07/16	2	28.50	0	0.00	28.60	2	14,662	0.01%
2019/07/15	7	27.99	7	28.04	28.20	0	14,314	0.00%
2019/07/12	0	0.00	10	26.57	27.10	-10	14,129	-0.07%
2019/07/11	0	0.00	1	25.95	25.95	-1	14,174	-0.01%
2019/07/10	0	0.00	12	26.38	26.30	-12	14,850	-0.08%
2019/07/09	2	26.05	0	0.00	26.20	2	15,220	0.01%
2019/07/08	0	0.00	4	26.56	26.40	-4	16,078	-0.02%
2019/07/05	1	26.65	0	0.00	26.70	1	16,403	0.01%
2019/07/04	0	0.00	6	26.81	26.90	-6	16,726	-0.04%
2019/07/03	4	26.73	4	26.85	26.65	0	16,980	0.00%
2019/07/02	2	26.50	4	26.70	26.65	-2	17,478	-0.01%
2019/07/01	0	0.00	16	26.63	26.60	-16	18,100	-0.09%
2019/06/28	25	26.30	12	26.33	26.05	13	18,963	0.07%
2019/06/27	8	25.66	6	25.78	26.00	2	20,197	0.01%
2019/06/26	2	25.30	1	25.50	25.35	1	20,600	0.00%
2019/06/25	5	25.55	0	0.00	25.30	5	20,709	0.02%
2019/06/21	10	26.08	19	26.00	25.95	-9	20,896	-0.04%
2019/06/20	0	0.00	3	25.45	25.35	-3	20,493	-0.01%
2019/06/19	9	25.27	3	25.25	25.25	6	20,503	0.03%
2019/06/17	2	24.85	3	25.08	24.95	-1	20,649	0.00%
2019/06/14	26	25.44	20	25.41	25.00	6	20,766	0.03%
2019/06/13	10	25.30	3	25.30	25.35	7	20,360	0.03%
2019/06/12	0	0.00	2	25.10	25.20	-2	20,296	-0.01%
2019/06/11	4	24.55	14	24.64	24.90	-10	20,305	-0.05%
2019/06/10	12	24.26	1	23.95	24.35	11	20,085	0.05%
2019/06/05	1	23.55	1	23.90	23.45	0	20,117	0.00%
2019/06/04	0	0.00	1	23.55	23.50	-1	20,139	0.00%
2019/06/03	0	0.00	4	23.20	23.35	-4	20,228	-0.02%
2019/05/31	0	0.00	5	23.12	23.15	-5	20,259	-0.02%
2019/05/30	0	0.00	15	22.51	22.80	-15	20,363	-0.07%
2019/05/29	26	22.09	12	22.38	22.05	14	20,338	0.07%
2019/05/28	3	22.82	6	23.08	22.60	-3	20,280	-0.01%
2019/05/27	1	22.75	0	0.00	23.15	1	20,272	0.00%
2019/05/24	17	23.27	10	23.45	23.00	7	20,291	0.03%
2019/05/23	2	23.05	3	23.47	23.70	-1	20,268	0.00%
2019/05/22	36	23.97	42	23.63	23.55	-6	20,365	-0.03%
2019/05/21	9	23.15	6	23.30	23.20	3	20,493	0.01%
2019/05/20	1	23.60	0	0.00	23.50	1	21,209	0.00%
2019/05/17	1	23.85	1	24.40	23.75	0	21,337	0.00%
2019/05/16	5	24.18	4	24.61	23.65	1	21,310	0.00%
2019/05/15	0	0.00	2	23.90	23.95	-2	21,224	-0.01%
2019/05/14	0	0.00	10	23.21	23.50	-10	21,291	-0.05%
2019/05/13	9	23.38	3	23.10	23.10	6	21,387	0.03%
2019/05/10	5	24.32	1	24.70	24.00	4	21,375	0.02%
2019/05/09	7	24.54	2	25.30	24.35	5	21,316	0.02%
2019/05/08	4	24.38	5	24.86	25.00	-1	21,224	0.00%
2019/05/07	0	0.00	2	25.00	24.80	-2	21,241	-0.01%
2019/05/06	8	24.78	1	24.80	24.50	7	21,236	0.03%
2019/05/02	0	0.00	6	25.86	25.70	-6	20,975	-0.03%
2019/04/30	9	25.32	3	25.45	25.55	6	20,948	0.03%
2019/04/29	2	25.05	9	25.28	25.90	-7	20,870	-0.03%
2019/04/26	2	25.65	5	25.80	25.70	-3	20,598	-0.01%
2019/04/25	0	0.00	1	26.10	26.10	-1	20,614	0.00%
2019/04/24	23	26.12	15	26.02	25.85	8	20,653	0.04%
2019/04/23	21	27.98	17	28.01	27.55	4	19,663	0.02%
2019/04/22	2	28.25	5	28.17	28.10	-3	19,327	-0.02%
2019/04/19	2	27.48	3	27.52	27.35	-1	18,894	-0.01%
2019/04/18	1	27.10	1	27.60	27.00	0	18,667	0.00%
2019/04/17	15	27.76	7	27.74	27.50	8	18,384	0.04%
2019/04/16	56	28.07	12	28.51	28.05	44	17,818	0.25%
2019/04/15	34	27.65	35	27.28	27.35	-1	17,098	-0.01%
2019/04/12	1	27.80	48	27.87	27.55	-47	16,723	-0.28%
2019/04/11	3	26.90	7	27.17	26.80	-4	15,825	-0.03%
2019/04/10	0	0.00	13	26.98	26.90	-13	15,437	-0.08%
2019/04/09	17	26.49	3	26.45	26.45	14	15,118	0.09%
2019/04/08	14	27.44	13	27.27	27.05	1	14,820	0.01%
2019/04/03	24	26.55	16	26.67	26.60	8	14,225	0.06%
2019/04/02	24	26.16	5	26.20	26.40	19	13,501	0.14%
2019/04/01	21	25.02	31	25.48	25.30	-10	12,231	-0.08%
2019/03/29	1	23.00	6	23.25	23.70	-5	10,574	-0.05%
2019/03/27	1	22.10	7	22.35	22.70	-6	10,028	-0.06%
2019/03/26	5	21.76	1	22.15	21.70	4	10,195	0.04%
2019/03/25	1	21.70	1	21.95	22.00	0	10,179	0.00%
2019/03/22	0	0.00	1	22.70	22.35	-1	10,200	-0.01%
2019/03/21	1	22.60	0	0.00	22.60	1	10,207	0.01%
2019/03/20	0	0.00	3	22.63	22.35	-3	10,283	-0.03%
2019/03/19	7	22.49	1	22.55	22.35	6	10,382	0.06%
2019/03/18	17	22.08	26	22.09	22.15	-9	10,457	-0.09%
2019/03/15	5	21.68	0	0.00	21.80	5	10,411	0.05%
2019/03/14	13	21.54	0	0.00	21.50	13	10,552	0.12%
2019/03/13	2	22.23	0	0.00	22.20	2	10,743	0.02%
2019/03/12	1	22.35	3	22.63	22.40	-2	10,932	-0.02%
2019/03/11	2	21.95	2	22.10	22.10	0	11,167	0.00%
2019/03/08	2	21.73	0	0.00	21.65	2	11,761	0.02%
2019/03/07	2	22.38	2	22.23	22.20	0	11,895	0.00%
2019/03/05	1	23.00	5	23.20	22.80	-4	12,248	-0.03%
2019/02/26	3	22.95	2	22.90	23.05	1	12,267	0.01%
2019/02/25	3	23.00	1	22.95	23.00	2	12,418	0.02%
2019/02/22	4	22.95	1	23.00	23.00	3	12,358	0.02%
2019/02/21	21	22.81	15	23.17	23.20	6	12,366	0.05%
2019/02/20	2	22.83	10	22.70	22.95	-8	12,650	-0.06%
2019/02/19	39	22.42	40	22.56	23.05	-1	12,561	-0.01%
2019/02/18	0	0.00	13	21.90	21.90	-13	11,968	-0.11%
2019/02/15	7	21.42	5	21.53	21.55	2	12,015	0.02%
2019/02/14	15	21.67	0	0.00	21.50	15	12,021	0.12%
2019/02/13	0	0.00	1	21.70	21.70	-1	11,962	-0.01%
2019/02/12	3	21.55	3	21.40	21.60	0	12,446	0.00%
2019/02/11	3	21.05	2	21.10	21.20	1	12,566	0.01%
2019/01/28	0	0.00	1	20.85	20.85	-1	13,415	-0.01%
2019/01/25	10	20.70	0	0.00	20.70	10	13,626	0.07%
2019/01/24	1	20.60	1	20.55	20.50	0	13,733	0.00%
2019/01/22	2	20.28	0	0.00	20.20	2	14,072	0.01%
2019/01/17	0	0.00	4	20.45	20.30	-4	14,486	-0.03%
2019/01/16	0	0.00	35	20.56	20.60	-35	14,495	-0.24%
2019/01/15	3	20.05	5	20.09	20.20	-2	14,360	-0.01%
2019/01/14	4	19.68	0	0.00	19.60	4	14,438	0.03%
2019/01/10	0	0.00	7	20.00	20.05	-7	15,020	-0.05%
2019/01/09	3	19.88	0	0.00	19.90	3	15,386	0.02%
2019/01/08	0	0.00	6	20.04	20.05	-6	15,487	-0.04%
2019/01/07	0	0.00	12	19.85	19.90	-12	15,621	-0.08%
2019/01/04	35	19.06	0	0.00	19.20	35	15,783	0.22%
2019/01/03	2	20.15	6	20.08	19.80	-4	15,907	-0.03%
2019/01/02	2	19.90	0	0.00	19.85	2	16,019	0.01%
2018/12/28	2	20.03	0	0.00	19.80	2	16,284	0.01%
2018/12/27	5	20.35	4	20.40	20.20	1	16,852	0.01%
2018/12/25	2	19.95	0	0.00	20.15	2	17,065	0.01%
2018/12/24	3	20.50	0	0.00	20.55	3	17,093	0.02%
2018/12/21	2	20.35	5	20.30	20.95	-3	17,410	-0.02%
2018/12/20	10	20.84	2	20.60	20.60	8	17,722	0.05%
2018/12/19	11	21.62	7	21.73	21.30	4	17,714	0.02%
2018/12/18	3	20.68	2	20.85	21.05	1	17,683	0.01%
2018/12/17	4	21.18	1	21.35	21.05	3	17,765	0.02%
2018/12/14	1	21.35	2	21.60	21.50	-1	17,781	-0.01%
2018/12/13	0	0.00	2	21.95	21.95	-2	17,820	-0.01%
2018/12/12	1	21.45	4	21.51	21.60	-3	17,689	-0.02%
2018/12/11	8	21.24	7	21.21	21.10	1	17,662	0.01%
2018/12/10	5	20.64	0	0.00	20.65	5	17,651	0.03%
2018/12/07	1	20.70	14	21.04	21.20	-13	17,651	-0.07%
2018/12/06	11	20.61	0	0.00	20.35	11	17,640	0.06%
2018/12/04	7	22.18	10	22.38	22.40	-3	17,852	-0.02%
2018/12/03	0	0.00	7	21.99	22.30	-7	17,951	-0.04%
2018/11/30	0	0.00	6	20.52	20.40	-6	17,427	-0.03%
2018/11/28	0	0.00	2	20.25	20.35	-2	17,213	-0.01%
2018/11/27	1	19.65	9	19.68	19.85	-8	17,126	-0.05%
2018/11/26	0	0.00	2	19.35	19.20	-2	17,119	-0.01%
2018/11/23	5	19.08	0	0.00	19.05	5	17,118	0.03%
2018/11/22	18	19.68	3	19.97	19.45	15	17,050	0.09%
2018/11/20	2	19.63	0	0.00	19.65	2	16,952	0.01%
2018/11/19	0	0.00	14	20.20	20.10	-14	17,034	-0.08%
2018/11/14	0	0.00	1	18.85	19.10	-1	16,986	-0.01%
2018/11/13	6	17.87	14	18.40	18.70	-8	17,107	-0.05%
2018/11/12	4	18.13	23	18.52	18.60	-19	17,024	-0.11%
2018/11/09	18	18.34	0	0.00	18.30	18	16,951	0.11%
2018/11/08	5	19.11	14	19.31	19.00	-9	16,502	-0.05%
2018/11/07	6	18.78	11	19.09	18.85	-5	16,287	-0.03%
2018/11/06	27	19.35	8	18.75	18.75	19	16,284	0.12%
2018/11/05	9	20.21	0	0.00	19.90	9	15,950	0.06%
2018/11/01	0	0.00	4	20.36	20.30	-4	15,470	-0.03%
2018/10/31	0	0.00	11	19.72	19.80	-11	15,696	-0.07%
2018/10/30	12	19.10	7	19.38	19.15	5	15,858	0.03%
2018/10/29	0	0.00	29	18.81	18.95	-29	16,107	-0.18%
2018/10/26	15	18.35	18	18.59	18.35	-3	16,437	-0.02%
2018/10/25	5	18.44	3	18.80	18.25	2	16,927	0.01%
2018/10/24	2	19.75	0	0.00	19.75	2	16,924	0.01%
2018/10/23	15	20.26	0	0.00	20.10	15	16,963	0.09%
2018/10/22	0	0.00	14	20.66	20.80	-14	17,118	-0.08%
2018/10/19	14	20.25	8	20.31	20.45	6	17,055	0.04%
2018/10/18	0	0.00	27	20.97	20.95	-27	17,019	-0.16%
2018/10/17	18	20.80	2	21.50	20.35	16	16,837	0.10%
2018/10/16	6	21.08	6	21.40	21.20	0	16,856	0.00%
2018/10/15	0	0.00	2	20.80	20.75	-2	16,972	-0.01%
2018/10/12	11	19.25	21	19.42	20.10	-10	16,971	-0.06%
2018/10/11	2	19.43	2	19.35	19.35	0	17,020	0.00%
2018/10/09	12	21.54	8	21.96	21.50	4	17,107	0.02%
2018/10/08	3	21.40	11	21.82	21.65	-8	17,213	-0.05%
2018/10/05	24	22.21	0	0.00	21.40	24	17,064	0.14%
2018/10/03	10	23.98	0	0.00	23.70	10	16,650	0.06%
2018/10/02	6	24.20	3	24.48	24.50	3	16,732	0.02%
2018/10/01	0	0.00	3	24.50	24.40	-3	16,847	-0.02%
2018/09/28	18	24.43	0	0.00	24.10	18	16,892	0.11%
2018/09/27	10	24.91	8	24.98	24.65	2	16,787	0.01%
2018/09/26	2	24.40	0	0.00	24.55	2	16,534	0.01%
2018/09/25	2	25.10	9	24.97	24.70	-7	16,640	-0.04%
2018/09/21	0	0.00	15	23.92	24.10	-15	16,420	-0.09%
2018/09/20	6	23.43	0	0.00	23.25	6	16,399	0.04%
2018/09/19	10	23.90	2	24.30	23.65	8	16,559	0.05%
2018/09/18	9	24.12	0	0.00	23.95	9	16,537	0.05%
2018/09/17	5	24.34	4	24.65	24.80	1	16,679	0.01%
2018/09/14	6	24.40	18	24.40	24.60	-12	16,705	-0.07%
2018/09/13	0	0.00	3	23.58	23.55	-3	16,891	-0.02%
2018/09/12	13	23.36	1	23.25	23.10	12	17,158	0.07%
2018/09/11	2	23.10	6	23.91	23.85	-4	17,449	-0.02%
2018/09/10	23	24.16	1	23.80	23.30	22	18,032	0.12%
2018/09/07	15	27.09	1	25.85	25.85	14	19,104	0.07%
2018/09/06	4	28.01	3	27.90	28.00	1	21,158	0.00%
2018/09/05	0	0.00	4	28.13	27.85	-4	22,206	-0.02%
2018/09/04	12	27.92	0	0.00	27.90	12	22,719	0.05%
2018/09/03	6	28.81	0	0.00	28.55	6	22,715	0.03%
2018/08/31	1	28.90	7	29.11	29.40	-6	22,722	-0.03%
2018/08/30	2	29.08	3	29.00	29.10	-1	22,854	0.00%
2018/08/29	1	29.20	1	29.10	29.10	0	22,947	0.00%
2018/08/28	1	28.90	0	0.00	28.90	1	23,098	0.00%
2018/08/27	0	0.00	5	28.83	29.25	-5	23,249	-0.02%
2018/08/24	1	28.60	3	28.88	28.80	-2	23,183	-0.01%
2018/08/23	1	28.75	15	28.75	28.95	-14	23,073	-0.06%
2018/08/22	6	27.53	4	27.58	27.60	2	22,828	0.01%
2018/08/21	14	27.01	2	27.20	27.20	12	22,932	0.05%
2018/08/20	13	27.97	0	0.00	27.40	13	23,086	0.06%
2018/08/17	3	29.30	0	0.00	29.00	3	22,995	0.01%
2018/08/15	1	29.50	0	0.00	29.35	1	23,421	0.00%
2018/08/14	0	0.00	3	30.60	30.50	-3	23,514	-0.01%
2018/08/13	3	30.08	15	30.20	29.85	-12	23,716	-0.05%
2018/08/09	2	31.63	0	0.00	31.50	2	23,939	0.01%
2018/08/08	0	0.00	1	31.90	31.90	-1	24,118	0.00%
2018/08/07	9	32.58	5	31.85	32.00	4	24,418	0.02%
2018/08/06	0	0.00	3	32.93	33.00	-3	24,297	-0.01%
2018/08/03	7	32.61	5	32.86	32.00	2	24,510	0.01%
2018/08/02	20	32.16	18	32.22	32.20	2	24,651	0.01%
2018/08/01	28	31.74	23	32.03	32.20	5	25,327	0.02%
2018/07/31	0	0.00	20	31.30	30.40	-20	25,290	-0.08%
2018/07/30	3	30.90	1	30.50	30.40	2	25,140	0.01%
2018/07/27	0	0.00	4	31.10	30.90	-4	25,161	-0.02%
2018/07/26	1	30.00	5	30.24	30.25	-4	25,300	-0.02%
2018/07/25	1	29.25	7	29.61	30.00	-6	25,565	-0.02%
2018/07/24	2	29.35	2	29.40	29.35	0	25,400	0.00%
2018/07/23	13	29.11	0	0.00	29.05	13	25,313	0.05%
2018/07/20	1	30.40	6	30.80	30.25	-5	25,076	-0.02%
2018/07/18	0	0.00	4	29.85	30.10	-4	24,931	-0.02%
2018/07/17	4	29.23	2	29.40	29.10	2	24,825	0.01%
2018/07/16	6	30.28	0	0.00	30.00	6	24,839	0.02%
2018/07/13	2	30.95	0	0.00	31.00	2	24,691	0.01%
2018/07/12	2	31.20	0	0.00	31.00	2	24,774	0.01%
2018/07/11	4	30.71	2	30.95	30.75	2	24,952	0.01%
2018/07/10	2	30.50	0	0.00	30.35	2	25,171	0.01%
2018/07/09	1	30.55	0	0.00	31.15	1	26,232	0.00%
2018/07/06	0	0.00	1	30.90	30.80	-1	26,899	0.00%
2018/07/05	5	31.56	1	31.10	30.65	4	26,945	0.01%
2018/07/04	2	31.88	0	0.00	31.95	2	26,993	0.01%
2018/07/03	4	32.98	6	33.29	32.50	-2	27,117	-0.01%
2018/07/02	6	32.63	6	32.66	32.55	0	26,962	0.00%
2018/06/29	3	32.20	5	32.25	32.35	-2	27,093	-0.01%
2018/06/28	6	31.78	1	31.80	31.65	5	27,009	0.02%
2018/06/27	7	32.65	2	32.10	32.30	5	26,950	0.02%
2018/06/26	4	32.48	10	32.44	32.55	-6	26,929	-0.02%
2018/06/25	5	33.00	5	33.55	33.00	0	26,886	0.00%
2018/06/22	11	33.57	1	33.75	33.15	10	26,980	0.04%
2018/06/21	9	35.48	4	35.40	34.60	5	26,896	0.02%
2018/06/20	14	34.80	14	34.67	35.60	0	26,861	0.00%
2018/06/19	7	36.43	9	35.61	34.90	-2	26,765	-0.01%
2018/06/15	31	38.29	11	38.21	37.70	20	26,255	0.08%
2018/06/14	13	37.97	24	38.21	38.90	-11	24,915	-0.04%
2018/06/13	4	35.35	59	34.77	35.40	-55	22,937	-0.24%
2018/06/12	0	0.00	2	34.08	33.80	-2	22,031	-0.01%
2018/06/11	1	32.85	0	0.00	32.75	1	21,673	0.00%
2018/06/08	0	0.00	12	33.82	33.40	-12	21,921	-0.05%
2018/06/07	13	33.96	0	0.00	33.65	13	22,377	0.06%
2018/06/05	2	34.70	0	0.00	34.15	2	22,400	0.01%
2018/06/04	16	34.63	7	34.65	34.90	9	22,455	0.04%
2018/06/01	0	0.00	1	33.80	33.70	-1	22,512	0.00%
2018/05/30	2	33.65	0	0.00	33.55	2	23,288	0.01%
2018/05/29	0	0.00	2	35.15	34.50	-2	23,391	-0.01%
2018/05/28	6	34.93	25	34.67	34.95	-19	23,570	-0.08%
2018/05/25	14	34.30	6	34.19	34.20	8	23,415	0.03%
2018/05/24	63	34.04	14	33.61	34.45	49	23,628	0.21%
2018/05/23	3	33.57	1	33.45	33.15	2	23,605	0.01%
2018/05/22	5	33.74	3	33.85	33.40	2	23,453	0.01%
2018/05/21	1	32.90	1	33.25	33.80	0	23,377	0.00%
2018/05/18	13	33.00	0	0.00	32.70	13	23,167	0.06%
2018/05/17	2	33.13	4	33.09	33.30	-2	23,090	-0.01%
2018/05/16	1	33.80	0	0.00	33.10	1	23,046	0.00%
2018/05/14	2	34.60	13	34.47	34.15	-11	23,036	-0.05%
2018/05/11	350	34.00	6	34.81	34.10	344	23,132	1.49%	大買/鉅額交易
2018/05/10	2	33.95	10	33.85	33.80	-8	22,666	-0.04%
2018/05/09	6	33.40	7	33.46	33.20	-1	22,350	0.00%
2018/05/08	2	32.88	2	31.88	32.80	0	21,464	0.00%
2018/05/07	2	30.98	1	30.95	30.95	1	21,176	0.00%
2018/05/03	0	0.00	1	32.05	31.75	-1	22,074	0.00%
2018/05/02	11	31.15	4	31.35	31.35	7	21,805	0.03%
2018/04/27	1	29.45	0	0.00	29.30	1	21,559	0.00%
2018/04/26	2	29.73	2	29.40	29.00	0	21,626	0.00%
2018/04/25	2	30.10	1	30.05	30.10	1	21,588	0.00%
2018/04/24	2	29.95	1	30.25	30.00	1	21,592	0.00%
2018/04/23	13	31.30	0	0.00	31.00	13	21,465	0.06%
2018/04/20	7	32.45	18	32.18	32.10	-11	21,387	-0.05%
2018/04/18	1	31.85	0	0.00	31.70	1	21,291	0.00%
2018/04/17	12	31.58	1	32.05	31.45	11	21,209	0.05%
2018/04/16	2	32.88	1	32.90	32.65	1	21,189	0.00%
2018/04/13	6	32.93	14	32.82	33.05	-8	21,166	-0.04%
2018/04/12	154	30.79	11	30.69	31.35	143	20,249	0.71%	大買/鉅額交易
2018/04/11	2	28.95	0	0.00	28.50	2	19,771	0.01%
2018/04/10	0	0.00	1	29.50	29.40	-1	19,800	-0.01%
2018/04/09	18	29.50	0	0.00	29.00	18	19,934	0.09%
2018/04/02	0	0.00	8	30.64	30.45	-8	20,214	-0.04%
2018/03/31	2	29.80	1	30.05	30.05	1	20,072	0.00%
2018/03/30	7	29.75	0	0.00	29.50	7	20,210	0.03%
2018/03/29	10	30.20	10	30.00	30.00	0	20,387	0.00%
2018/03/28	4	29.90	1	30.00	29.90	3	20,561	0.01%
2018/03/26	0	0.00	3	30.45	30.65	-3	20,355	-0.01%
2018/03/23	6	30.75	0	0.00	30.50	6	20,233	0.03%
2018/03/22	1	32.00	7	32.04	32.00	-6	19,980	-0.03%
2018/03/21	1	31.15	0	0.00	31.55	1	19,663	0.01%
2018/03/20	0	0.00	1	30.75	30.60	-1	19,418	-0.01%
2018/03/19	5	31.78	0	0.00	31.10	5	19,183	0.03%
2018/03/14	1	33.60	1	33.25	33.20	0	18,836	0.00%
2018/03/13	9	32.88	2	33.38	32.95	7	18,651	0.04%
2018/03/12	0	0.00	5	32.40	32.25	-5	18,307	-0.03%
2018/03/09	0	0.00	1	32.25	31.90	-1	18,457	-0.01%
2018/03/07	7	32.26	1	32.20	31.85	6	18,602	0.03%
2018/03/06	1	32.95	0	0.00	32.80	1	18,614	0.01%
2018/03/05	12	33.37	0	0.00	33.10	12	18,739	0.06%
2018/03/02	1	33.55	1	34.05	34.70	0	18,481	0.00%
2018/03/01	5	34.40	0	0.00	33.85	5	18,503	0.03%
2018/02/27	5	35.30	0	0.00	34.00	5	18,561	0.03%
2018/02/26	5	35.36	0	0.00	34.80	5	19,253	0.03%
2018/02/23	0	0.00	14	35.60	35.85	-14	19,068	-0.07%
2018/02/22	1	33.55	2	33.20	33.30	-1	19,016	-0.01%
2018/02/21	8	33.95	0	0.00	33.80	8	19,254	0.04%
2018/02/12	1	33.80	0	0.00	33.05	1	19,375	0.01%
2018/02/09	2	32.55	1	32.90	33.35	1	19,537	0.01%
2018/02/08	1	34.25	1	34.45	34.30	0	19,637	0.00%
2018/02/07	3	35.70	3	35.37	34.95	0	19,961	0.00%
2018/02/06	10	35.10	9	34.78	34.65	1	20,642	0.00%
2018/02/05	10	35.35	12	37.18	37.20	-2	20,457	-0.01%
2018/02/02	2	36.08	2	36.28	35.85	0	20,599	0.00%
2018/02/01	1	35.95	0	0.00	35.65	1	21,815	0.00%
2018/01/31	1	36.40	0	0.00	36.20	1	22,319	0.00%
2018/01/30	0	0.00	1	37.00	37.15	-1	22,530	0.00%
2018/01/29	3	35.00	3	35.78	36.45	0	23,005	0.00%
2018/01/26	12	35.83	2	36.90	34.90	10	23,509	0.04%
2018/01/25	0	0.00	4	38.25	38.00	-4	22,966	-0.02%
2018/01/24	1	38.25	3	38.15	38.25	-2	23,424	-0.01%
2018/01/23	2	38.78	0	0.00	38.50	2	23,505	0.01%
2018/01/22	0	0.00	1	39.10	39.15	-1	23,584	0.00%
2018/01/19	2	38.50	3	38.60	38.75	-1	23,547	0.00%
2018/01/18	1	38.80	3	38.53	38.30	-2	23,471	-0.01%
2018/01/17	4	38.69	0	0.00	38.70	4	23,421	0.02%
2018/01/16	1	38.50	1	39.15	39.20	0	23,463	0.00%
2018/01/15	4	38.80	0	0.00	38.90	4	23,448	0.02%
2018/01/12	0	0.00	3	39.55	39.60	-3	23,531	-0.01%
2018/01/11	0	0.00	2	38.53	38.20	-2	23,511	-0.01%
2018/01/10	6	38.27	1	38.00	38.00	5	23,773	0.02%
2018/01/09	5	40.16	1	39.35	39.65	4	23,536	0.02%
2018/01/08	2	41.93	7	41.61	41.80	-5	23,289	-0.02%
2018/01/05	1	40.85	3	40.52	40.80	-2	22,986	-0.01%
2018/01/04	5	39.90	1	39.95	40.00	4	22,763	0.02%
2018/01/03	2	39.45	5	39.98	39.00	-3	22,867	-0.01%
2018/01/02	0	0.00	4	39.19	40.00	-4	22,745	-0.02%