華通 (2313)-華南永昌-基隆券商分點個股進出

台股 » 個股 » 華通 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華通

(2313)

可現股當沖

股價
63.0
漲跌
▲1.5
漲幅
+2.44%
成交量
8,103張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華通 (2313)籌碼相關－華南永昌-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	62.20	2	62.70	63.00	0	18,296	0.00%
2024/11/21	5	61.36	2	62.05	61.50	3	18,395	0.02%
2024/11/20	4.1	61.43	23	61.74	61.20	-19	18,367	-0.10%
2024/11/19	1	62.80	1	62.00	62.60	0	18,415	0.00%
2024/11/18	3	61.93	2	61.80	61.90	1	18,591	0.01%
2024/11/15	15	62.63	1	62.90	62.90	14	18,734	0.07%
2024/11/14	1	62.40	0	0.00	62.10	1	19,172	0.01%
2024/11/13	15	62.95	7	62.94	62.80	8	19,151	0.04%
2024/11/12	12.3	63.23	1	63.90	62.70	11.3	19,217	0.06%
2024/11/11	13	65.16	0	0.00	64.70	13	19,225	0.07%
2024/11/08	35.2	65.93	24.1	66.41	65.10	11.1	19,144	0.06%
2024/11/07	8	66.61	32	66.68	67.80	-24	19,007	-0.13%
2024/11/06	6	62.80	2	63.10	62.90	4	18,613	0.02%
2024/11/05	1	62.00	2	63.05	62.60	-1	18,950	-0.01%
2024/11/04	7	62.41	2	62.30	62.00	5	19,341	0.03%
2024/11/01	3	61.63	2	62.85	63.10	1	19,660	0.01%
2024/10/30	6	61.97	5	62.02	61.90	1	19,823	0.01%
2024/10/29	6	63.45	3	63.63	63.20	3	19,922	0.02%
2024/10/28	1	64.10	1.3	64.81	64.70	-0.3	20,094	0.00%
2024/10/25	11	64.60	11	64.61	64.40	0	20,129	0.00%
2024/10/24	7.1	64.69	11	65.28	64.60	-4	20,262	-0.02%
2024/10/23	23.1	66.04	9	66.50	66.00	14.1	20,214	0.07%
2024/10/22	51.1	66.43	8	66.58	66.50	43.1	20,141	0.21%
2024/10/21	14	65.70	13	64.47	65.40	1	19,909	0.01%
2024/10/18	24.1	62.72	9	64.37	62.10	15.1	19,777	0.08%
2024/10/17	2	64.60	6	64.33	64.50	-4	19,939	-0.02%
2024/10/16	18.1	63.60	16	64.29	63.00	2.1	20,076	0.01%
2024/10/15	10	64.11	13	63.96	64.20	-3	20,076	-0.01%
2024/10/14	24	63.34	4	63.33	63.40	20	20,148	0.10%
2024/10/11	6	62.78	6	62.95	62.20	0	20,526	0.00%
2024/10/09	14.2	63.22	6	62.90	62.50	8.2	21,476	0.04%
2024/10/08	15	64.14	6	64.02	64.30	9	21,618	0.04%
2024/10/07	25.1	65.86	0	0.00	65.40	25.1	22,214	0.11%
2024/10/04	12.2	67.35	1	67.00	67.10	11.2	23,261	0.05%
2024/10/01	7.4	68.43	15	68.23	68.40	-7.6	23,514	-0.03%
2024/09/30	28.3	68.60	7	68.96	68.30	21.3	24,195	0.09%
2024/09/27	18.1	70.40	5	71.04	70.10	13.1	24,335	0.05%
2024/09/26	11	70.67	0	0.00	70.50	11	24,705	0.04%
2024/09/25	6.1	70.72	1	71.40	70.80	5.1	25,537	0.02%
2024/09/24	3.2	69.60	7.1	69.99	70.20	-3.9	25,943	-0.02%
2024/09/23	16	70.92	9	71.03	70.70	7	26,537	0.03%
2024/09/20	17.1	71.09	18	71.69	70.60	-0.9	26,643	0.00%
2024/09/19	17	70.78	12	70.75	71.00	5	26,652	0.02%
2024/09/18	28.4	70.73	2	70.60	70.30	26.4	26,822	0.10%
2024/09/16	3	72.63	1	73.20	73.20	2	26,801	0.01%
2024/09/13	3	72.23	1	72.40	72.40	2	27,406	0.01%
2024/09/12	10	71.62	7	72.87	72.60	3	27,810	0.01%
2024/09/11	7	70.46	2	70.60	70.60	5	27,682	0.02%
2024/09/10	43.3	70.79	23	72.39	70.00	20.3	27,725	0.07%
2024/09/09	9	72.52	8	72.93	73.00	1	27,419	0.00%
2024/09/06	8.2	74.09	7	73.79	72.80	1.2	27,387	0.00%
2024/09/05	16.2	73.59	9	73.40	73.10	7.2	27,402	0.03%
2024/09/04	10.3	73.46	25	74.41	73.10	-14.7	27,291	-0.05%
2024/09/03	16	79.24	24	79.20	77.70	-8	27,743	-0.03%
2024/09/02	17.3	80.26	9	80.42	78.60	8.3	27,461	0.03%
2024/08/30	43.3	83.20	26	82.65	82.00	17.3	27,057	0.06%
2024/08/29	21.1	80.44	43.1	81.63	82.70	-22	26,181	-0.08%
2024/08/28	4	78.60	21	79.33	78.30	-17	25,373	-0.07%
2024/08/27	2	75.60	6	75.25	75.60	-4	24,684	-0.02%
2024/08/26	19	75.35	14	75.80	75.00	5	24,884	0.02%
2024/08/23	1	76.30	4	75.75	76.30	-3	24,807	-0.01%
2024/08/22	1	73.90	1	74.00	73.90	0	24,822	0.00%
2024/08/21	4	74.28	4	74.90	73.70	0	25,007	0.00%
2024/08/20	1	75.00	5	75.86	75.20	-4	25,164	-0.02%
2024/08/19	7.1	75.18	17	74.85	74.70	-10	25,492	-0.04%
2024/08/16	4	74.43	23.3	74.50	75.40	-19.3	25,623	-0.08%
2024/08/15	2	71.15	3	70.70	70.70	-1	25,831	0.00%
2024/08/14	12	71.62	7	72.83	71.60	5	26,105	0.02%
2024/08/13	26	71.30	28	71.61	72.10	-2	26,242	-0.01%
2024/08/12	17	71.15	3	71.27	70.60	14	26,848	0.05%
2024/08/09	7	70.69	3	71.50	70.50	4	26,983	0.01%
2024/08/08	7.3	69.23	6	69.60	69.00	1.3	26,803	0.00%
2024/08/07	4	68.05	19	69.92	70.00	-15	26,945	-0.06%
2024/08/06	26	64.91	14	64.83	65.10	12	27,564	0.04%
2024/08/05	22	66.59	11	66.58	66.40	11	27,358	0.04%
2024/08/02	30	74.41	2	73.50	73.70	28	27,104	0.10%
2024/08/01	12	78.08	6	79.22	78.20	6	27,074	0.02%
2024/07/31	1	78.11	1	79.80	77.70	0	26,934	0.00%
2024/07/30	1	76.50	1	77.60	77.90	0	26,925	0.00%
2024/07/29	7	78.90	1	78.30	76.90	6	26,909	0.02%
2024/07/26	2.1	79.55	1	79.80	80.00	1.1	26,823	0.00%
2024/07/23	2	80.45	5	80.54	80.50	-3	26,839	-0.01%
2024/07/22	4	78.80	4	78.45	79.00	0	27,030	0.00%
2024/07/19	5.3	81.06	17.1	80.93	80.40	-11.9	26,950	-0.04%
2024/07/18	50	83.03	44	83.19	82.90	6	26,873	0.02%
2024/07/17	16	85.88	3	86.43	86.20	13	26,564	0.05%
2024/07/16	19.1	85.02	11	86.17	85.30	8.1	26,468	0.03%
2024/07/15	17.1	85.44	2.2	85.15	85.70	14.9	26,492	0.06%
2024/07/12	26.2	87.91	10	87.69	86.90	16.2	26,310	0.06%
2024/07/11	19.1	89.79	36	89.10	90.30	-16.9	25,932	-0.07%
2024/07/10	45	86.59	15	86.37	86.00	30	25,159	0.12%
2024/07/09	25	86.09	10	85.85	86.10	15	25,000	0.06%
2024/07/08	19	86.10	46.3	86.11	86.30	-27.3	24,491	-0.11%
2024/07/05	25.3	82.47	29	82.14	81.90	-3.7	23,316	-0.02%
2024/07/04	35.6	81.12	59.3	81.31	82.30	-23.7	23,187	-0.10%
2024/07/03	23.8	78.55	63	79.02	79.50	-39.2	22,833	-0.17%
2024/07/02	11	76.90	17	77.08	78.10	-6	23,082	-0.03%
2024/07/01	86.2	77.38	12	76.97	76.30	74.2	22,645	0.33%
2024/06/28	7	82.21	8	81.61	81.40	-1	21,800	0.00%
2024/06/27	25.1	81.27	33	81.64	81.40	-8	21,449	-0.04%
2024/06/26	0	0.00	3	79.00	79.40	-3	20,945	-0.01%
2024/06/25	13	77.22	4	77.45	77.70	9	20,838	0.04%
2024/06/24	2	76.10	1	78.80	78.20	1	20,883	0.00%
2024/06/21	8	77.96	4	78.65	77.60	4	21,016	0.02%
2024/06/20	7	78.70	48	78.16	78.40	-41	20,824	-0.20%
2024/06/19	3	74.20	10	75.32	74.80	-7	20,361	-0.03%
2024/06/18	3	72.00	10	72.81	73.50	-7	20,169	-0.03%
2024/06/17	0	0.00	5	72.24	71.60	-5	20,402	-0.02%
2024/06/14	16.1	71.22	2	71.10	71.80	14.1	20,571	0.07%
2024/06/13	11	72.62	3	72.67	72.00	8	20,907	0.04%
2024/06/12	0	0.00	16	72.81	72.60	-16	21,068	-0.08%
2024/06/11	4	71.08	3	70.97	71.00	1	21,131	0.00%
2024/06/07	26.1	72.77	27	73.84	71.30	-0.9	21,701	0.00%
2024/06/06	1	70.90	2	71.10	71.00	-1	22,357	0.00%
2024/06/05	3	71.00	1	70.90	70.50	2	23,760	0.01%
2024/06/04	12	71.60	1	71.20	71.20	11	24,313	0.05%
2024/06/03	12.1	71.97	3	71.97	71.90	9.1	25,181	0.04%
2024/05/31	4	73.50	1	73.50	73.20	3	25,482	0.01%
2024/05/30	16	73.23	5	73.10	72.90	11	25,724	0.04%
2024/05/29	11	75.52	1	75.70	75.00	10	26,301	0.04%
2024/05/28	6	75.33	1	76.20	74.80	5	26,758	0.02%
2024/05/27	8.1	76.38	0	76.90	76.30	8.1	26,944	0.03%
2024/05/24	15	76.34	12	76.48	76.10	3	27,412	0.01%
2024/05/23	12	78.76	6	81.30	78.20	6	27,572	0.02%
2024/05/22	8	79.43	4	79.68	79.60	4	29,136	0.01%
2024/05/21	9	79.93	23	80.30	79.80	-14	30,395	-0.05%
2024/05/20	13	77.62	6	77.97	77.70	7	29,956	0.02%
2024/05/17	7	75.93	2.1	75.99	76.00	4.9	29,938	0.02%
2024/05/16	6	75.57	63	75.44	76.30	-57	29,861	-0.19%
2024/05/15	3	71.90	2	71.95	71.10	1	29,332	0.00%
2024/05/14	10	71.15	2	71.50	71.20	8	29,484	0.03%
2024/05/13	5	70.66	5	70.92	71.00	0	29,761	0.00%
2024/05/10	48.6	72.46	8	71.54	72.50	40.6	29,802	0.14%
2024/05/09	2	78.90	1	79.80	78.80	1	28,883	0.00%
2024/05/08	8	78.68	1	78.50	78.80	7	28,829	0.02%
2024/05/07	6	77.27	11	78.15	78.30	-5	28,909	-0.02%
2024/05/06	10	77.18	3	78.47	77.00	7	28,872	0.02%
2024/05/03	2	78.95	6	80.35	78.00	-4	28,843	-0.01%
2024/05/02	0	0.00	1	77.70	77.90	-1	28,921	0.00%
2024/04/30	7	77.90	2	79.15	77.20	5	29,353	0.02%
2024/04/29	2	77.40	1	76.90	77.80	1	29,672	0.00%
2024/04/26	5	77.24	18	77.48	77.60	-13	29,786	-0.04%
2024/04/25	3	75.17	5	74.70	75.00	-2	29,631	-0.01%
2024/04/24	2	73.50	0	0.00	74.30	2	29,751	0.01%
2024/04/23	4	73.00	0	73.50	72.90	4	29,834	0.01%
2024/04/22	3	75.33	3	74.57	73.80	0	29,948	0.00%
2024/04/19	14	75.96	8	76.11	76.10	6	29,858	0.02%
2024/04/18	3	77.67	2.1	78.33	77.50	0.9	29,762	0.00%
2024/04/17	12	77.05	8	77.84	78.00	4	29,828	0.01%
2024/04/16	6	77.72	5	77.20	76.60	1	29,938	0.00%
2024/04/15	16	79.95	7	80.24	79.70	9	29,832	0.03%
2024/04/12	15	81.46	32	82.04	81.90	-17	29,842	-0.06%
2024/04/11	49	80.47	30	81.11	80.20	19	29,737	0.06%
2024/04/10	8	82.79	2	81.90	81.80	6	29,707	0.02%
2024/04/09	44	82.85	42	81.19	81.40	2	29,710	0.01%
2024/04/08	26	83.47	46	83.11	83.50	-20	29,554	-0.07%
2024/04/03	5	80.08	3	79.90	79.60	2	29,085	0.01%
2024/04/02	8	80.44	12	80.49	80.20	-4	29,292	-0.01%
2024/04/01	8	79.65	1	80.10	79.20	7	29,279	0.02%
2024/03/29	3	81.07	16	80.23	80.40	-13	29,170	-0.04%
2024/03/28	4	78.70	9	78.32	78.20	-5	29,054	-0.02%
2024/03/27	5	77.46	6	78.60	77.70	-1	29,268	0.00%
2024/03/26	17	77.41	3.5	76.23	75.90	13.5	29,380	0.05%
2024/03/25	8	80.40	13.5	80.64	80.00	-5.5	29,320	-0.02%
2024/03/22	1	78.90	1	79.60	79.50	0	29,473	0.00%
2024/03/21	5.5	79.46	7.1	79.50	79.40	-1.6	29,535	-0.01%
2024/03/20	24.1	78.95	13.1	80.67	78.40	11	29,906	0.04%
2024/03/19	10	81.41	3	81.93	81.00	7	31,496	0.02%
2024/03/18	7.1	80.83	31	80.83	82.10	-23.9	32,411	-0.07%
2024/03/15	19	78.40	18	78.93	77.70	1	32,922	0.00%
2024/03/14	20	79.59	6.2	79.83	78.70	13.8	32,926	0.04%
2024/03/13	20	81.97	16	81.43	81.20	4	32,844	0.01%
2024/03/12	59.1	84.07	48	84.01	82.40	11.1	32,839	0.03%
2024/03/11	22	80.45	36.3	80.92	82.00	-14.3	31,964	-0.04%
2024/03/08	13.5	75.15	11	77.20	75.60	2.5	30,884	0.01%
2024/03/07	21	77.44	7	78.54	76.20	14	31,035	0.05%
2024/03/06	17	77.63	21	77.71	77.60	-4	30,914	-0.01%
2024/03/05	11	77.27	9	76.92	76.40	2	31,431	0.01%
2024/03/04	7	77.44	28.1	77.48	77.00	-21.1	32,972	-0.06%
2024/03/01	12.1	74.29	5	74.08	74.30	7.1	34,387	0.02%
2024/02/29	12	75.36	9	75.62	76.10	3	35,913	0.01%
2024/02/27	20.1	78.18	13	77.25	75.40	7	37,024	0.02%
2024/02/26	21.1	77.96	18	77.83	77.20	3.1	37,017	0.01%
2024/02/23	61	79.45	45	79.74	78.40	16	37,294	0.04%
2024/02/22	12	77.71	129	77.46	80.10	-117	37,042	-0.32%	大賣/鉅額交易
2024/02/21	5	72.90	7	72.24	72.90	-2	36,963	-0.01%
2024/02/20	11	72.74	7.3	72.62	72.70	3.7	37,178	0.01%
2024/02/19	5	71.18	0	0.00	71.00	5	37,102	0.01%
2024/02/16	5	71.50	6	72.08	72.00	-1	37,364	0.00%
2024/02/15	2	70.95	3	72.70	71.00	-1	37,615	0.00%
2024/02/05	5.2	70.92	6	70.98	71.60	-0.8	38,983	0.00%
2024/02/02	8	70.73	0	0.00	70.20	8	40,232	0.02%
2024/02/01	7	69.74	5	69.16	70.00	2	40,191	0.01%
2024/01/31	2	69.95	0.1	70.00	69.50	1.9	40,454	0.00%
2024/01/30	7.1	71.68	7	71.03	70.50	0.1	40,550	0.00%
2024/01/29	0.4	70.94	6	70.00	71.00	-5.7	40,656	-0.01%
2024/01/26	7	68.73	0	0.00	69.00	7	40,985	0.02%
2024/01/25	2	70.65	1	70.90	69.80	1	41,188	0.00%
2024/01/24	9	70.89	27	70.97	70.40	-18	40,982	-0.04%
2024/01/23	10	69.75	12	67.94	69.70	-2	40,968	0.00%
2024/01/22	4	67.85	13	67.73	66.90	-9	40,683	-0.02%
2024/01/19	5	67.32	20	66.83	67.40	-15	40,499	-0.04%
2024/01/18	22	66.09	7	67.43	65.50	15	40,505	0.04%
2024/01/17	1	69.40	16	69.26	68.00	-15	40,429	-0.04%
2024/01/16	7	68.21	12	69.08	69.50	-5	40,321	-0.01%
2024/01/15	4	66.80	12	67.67	67.90	-8	40,266	-0.02%
2024/01/12	12	66.46	12	66.99	66.40	0	40,339	0.00%
2024/01/11	12	67.52	1	67.90	67.30	11	40,304	0.03%
2024/01/10	11	67.32	14	67.70	68.00	-3	40,527	-0.01%
2024/01/09	9	68.63	3	68.67	67.90	6	41,032	0.01%
2024/01/08	23	68.42	7.3	69.03	69.00	15.7	41,031	0.04%
2024/01/05	6.1	69.32	12	69.27	69.20	-6	41,117	-0.01%
2024/01/04	14	69.34	13	69.99	69.00	1	41,422	0.00%
2024/01/03	3.3	68.45	21	68.80	69.00	-17.7	41,492	-0.04%
2024/01/02	16	69.46	3	70.53	69.20	13	41,369	0.03%
2023/12/29	17	70.26	36	70.53	70.70	-19	41,584	-0.05%
2023/12/28	29	71.30	5	72.00	70.80	24	41,629	0.06%
2023/12/27	33	72.76	7	72.66	72.80	26	41,882	0.06%
2023/12/26	4	71.95	5	72.24	72.50	-1	42,037	0.00%
2023/12/25	5	71.88	5	72.46	71.50	0	42,320	0.00%
2023/12/22	21	72.95	8	72.51	72.10	13	42,424	0.03%
2023/12/21	6	71.77	10.2	73.50	73.30	-4.2	42,481	-0.01%
2023/12/20	5	72.34	21	71.33	72.00	-16	42,524	-0.04%
2023/12/19	5	70.48	3.1	71.10	70.90	1.9	42,868	0.00%
2023/12/18	11	72.32	8	72.23	71.60	3	43,549	0.01%
2023/12/15	41	74.08	27	73.53	72.90	14	44,545	0.03%
2023/12/14	159	75.41	159	75.16	74.50	0	46,545	0.00%	大買/大賣/
2023/12/13	31	72.98	33	73.54	74.40	-2	46,806	0.00%
2023/12/12	29	71.33	23	71.70	70.90	6	47,561	0.01%
2023/12/11	5	69.92	11	68.90	69.00	-6	47,292	-0.01%
2023/12/08	9	69.69	6.1	69.79	69.00	2.9	47,602	0.01%
2023/12/07	11	69.89	17	69.81	69.20	-6	48,515	-0.01%
2023/12/06	42	71.42	19.4	71.25	71.10	22.6	48,288	0.05%
2023/12/05	15	71.75	8	71.70	71.90	7	48,248	0.01%
2023/12/04	38	73.69	29.2	73.80	72.90	8.8	48,965	0.02%
2023/12/01	24.2	72.33	26.5	71.95	72.10	-2.3	50,497	0.00%
2023/11/30	45	73.23	93	73.75	73.30	-48	49,705	-0.10%
2023/11/29	157.3	75.26	140	75.38	74.80	17.3	48,693	0.04%	大買/大賣/
2023/11/28	137.5	72.78	106	72.33	74.20	31.5	46,827	0.07%	大買/大賣/
2023/11/27	79.1	69.49	93	69.61	69.70	-14	44,777	-0.03%
2023/11/24	90	66.72	86	67.08	67.60	4	42,790	0.01%
2023/11/22	27	64.45	28	64.32	64.70	-1	40,597	0.00%
2023/11/21	108.1	65.31	103.1	65.18	64.50	5.1	39,860	0.01%	大買/大賣/
2023/11/20	55.1	61.64	64	61.89	63.00	-9	38,050	-0.02%
2023/11/17	25	58.43	28	58.35	59.00	-3	36,572	-0.01%
2023/11/16	16	57.48	19	57.27	57.20	-3	36,094	-0.01%
2023/11/15	17	57.61	18	57.70	57.10	-1	35,884	0.00%
2023/11/14	43	58.22	40	58.30	57.70	3	35,570	0.01%
2023/11/13	48	59.30	53	59.02	59.10	-5	35,109	-0.01%
2023/11/10	30	57.32	49	57.40	57.20	-19	33,434	-0.06%
2023/11/09	9	55.37	10	54.82	54.80	-1	31,750	0.00%
2023/11/08	11	55.07	20	55.05	54.90	-9	31,548	-0.03%
2023/11/07	14	54.50	19	54.42	54.40	-5	31,258	-0.02%
2023/11/06	25	54.64	18	54.32	53.90	7	31,127	0.02%
2023/11/03	36	54.61	35	54.74	54.40	1	30,839	0.00%
2023/11/02	7	53.79	21	54.11	54.10	-14	30,609	-0.05%
2023/11/01	21	53.23	13	53.07	52.70	8	30,568	0.03%
2023/10/31	51	53.85	21	54.03	52.80	30	30,502	0.10%
2023/10/30	3	53.23	20	53.30	53.50	-17	30,046	-0.06%
2023/10/27	8	52.20	17	52.56	52.20	-9	29,963	-0.03%
2023/10/26	20	52.56	5	52.90	52.20	15	30,052	0.05%
2023/10/25	10	53.83	57	53.89	53.70	-47	29,867	-0.16%
2023/10/24	10	52.87	7	53.09	52.90	3	29,717	0.01%
2023/10/23	0	0.00	1	53.30	52.70	-1	29,641	0.00%
2023/10/20	15	51.99	20	51.75	52.10	-5	29,565	-0.02%
2023/10/19	14	52.10	13	51.94	52.30	1	29,457	0.00%
2023/10/18	17	52.09	13	52.89	52.10	4	29,411	0.01%
2023/10/17	4	54.40	3	55.07	53.90	1	29,148	0.00%
2023/10/16	0	0.00	1	52.80	53.30	-1	28,656	0.00%
2023/10/13	34	52.71	12.3	53.15	53.20	21.7	28,854	0.08%
2023/10/12	22	53.90	69	53.95	54.20	-47	29,327	-0.16%
2023/10/11	16	52.67	26	52.89	52.20	-10	28,844	-0.03%
2023/10/06	30	52.08	0	0.00	51.80	30	28,703	0.10%
2023/10/05	14	53.27	141	52.70	52.60	-127	28,592	-0.44%	大賣/鉅額交易
2023/10/04	113	52.09	40	51.16	52.10	73	28,224	0.26%	大買/
2023/10/03	55	52.24	14	53.34	52.00	41	28,024	0.15%
2023/10/02	10	54.13	32	54.03	54.30	-22	27,611	-0.08%
2023/09/28	13	53.26	14	53.18	53.00	-1	27,410	0.00%
2023/09/27	27	53.83	11	53.99	53.80	16	27,321	0.06%
2023/09/26	39	54.83	36	55.21	54.30	3	26,988	0.01%
2023/09/25	5	54.92	17	54.99	54.70	-12	26,553	-0.05%
2023/09/22	59	55.01	37.2	54.96	55.60	21.8	26,212	0.08%
2023/09/21	29.1	55.35	47	55.48	55.50	-17.9	25,657	-0.07%
2023/09/20	42	57.33	49	57.25	56.60	-7	24,776	-0.03%
2023/09/19	101	58.45	83	58.62	56.90	18	23,512	0.08%	大買/
2023/09/18	100.1	57.61	97	57.79	57.60	3.1	20,843	0.01%
2023/09/15	40	53.55	44	53.95	54.40	-4	18,459	-0.02%
2023/09/14	15	50.38	21.6	50.72	50.80	-6.6	16,435	-0.04%
2023/09/13	56	50.43	27	50.31	50.40	29	15,673	0.19%
2023/09/12	163	50.35	164.1	50.84	50.80	-1.1	15,093	-0.01%	大買/大賣/
2023/09/11	19	48.36	56	48.92	48.20	-37	13,942	-0.27%
2023/09/08	47	49.09	15.4	49.04	48.85	31.6	13,491	0.23%
2023/09/07	31.1	49.81	41.1	49.57	48.80	-10	13,015	-0.08%
2023/09/06	16	49.89	281	49.67	50.40	-265	11,877	-2.23%	大賣/鉅額交易
2023/09/05	0	0.00	7	46.01	46.10	-7	9,507	-0.07%
2023/09/04	0	45.00	2	45.10	45.45	-2	9,471	-0.02%
2023/09/01	5	44.89	1	45.20	45.00	4	9,543	0.04%
2023/08/31	12	45.39	49	45.37	45.30	-37	9,583	-0.39%
2023/08/30	1	45.10	8.4	44.94	44.95	-7.4	9,402	-0.08%
2023/08/29	1	43.90	0	0.00	44.10	1	9,466	0.01%
2023/08/25	1	43.50	0	0.00	43.50	1	9,605	0.01%
2023/08/24	1	43.50	0	0.00	43.70	1	9,731	0.01%
2023/08/23	0	0.00	2	43.43	43.45	-2	9,875	-0.02%
2023/08/22	3	42.60	2	42.78	42.75	1	10,159	0.01%
2023/08/21	1	42.95	0	0.00	42.50	1	10,296	0.01%
2023/08/18	19	42.65	2	43.08	42.55	17	10,314	0.16%
2023/08/17	3	43.30	2	43.30	43.75	1	10,360	0.01%
2023/08/16	4	43.35	0	0.00	43.50	4	10,462	0.04%
2023/08/15	1	44.05	1	44.05	44.00	0	10,626	0.00%
2023/08/14	7	43.64	0	0.00	43.60	7	10,661	0.07%
2023/08/11	20	44.65	3	44.65	44.70	17	10,691	0.16%
2023/08/10	5	45.40	7	45.26	44.95	-2	10,763	-0.02%
2023/08/09	5.1	45.70	1	45.95	46.00	4.1	10,677	0.04%
2023/08/08	29	46.22	22	46.09	45.90	7	10,711	0.07%
2023/08/07	17	46.27	9	46.26	46.45	8	10,484	0.08%
2023/08/04	9	44.37	2	44.30	44.40	7	10,243	0.07%
2023/08/02	6	44.73	11	44.68	44.70	-5	10,258	-0.05%
2023/08/01	4	44.88	1	45.05	45.00	3	10,265	0.03%
2023/07/31	33	45.68	4	45.84	45.50	29	10,246	0.28%
2023/07/28	28	45.04	3	45.00	45.05	25	10,127	0.25%
2023/07/27	3	44.85	0	0.00	45.05	3	10,160	0.03%
2023/07/26	2	45.25	19	45.51	45.05	-17	10,120	-0.17%
2023/07/25	1	46.00	5	45.48	45.95	-4	10,081	-0.04%
2023/07/24	6	44.69	0	0.00	44.65	6	10,070	0.06%
2023/07/21	9	44.99	46	44.96	45.00	-37	10,087	-0.37%
2023/07/20	20	45.16	2	45.73	45.45	18	10,106	0.18%
2023/07/19	36	46.47	5	46.99	45.70	31	10,253	0.30%
2023/07/18	40	47.45	12	47.98	48.10	28	10,109	0.28%
2023/07/17	30	48.24	41	46.83	48.50	-11	9,815	-0.11%
2023/07/14	0	0.00	4	45.80	45.70	-4	9,152	-0.04%
2023/07/13	4	46.38	7	46.08	45.70	-3	9,333	-0.03%
2023/07/12	1	45.65	3	45.60	45.75	-2	9,272	-0.02%
2023/07/11	6	45.63	13	45.53	45.60	-7	9,261	-0.08%
2023/07/10	10	45.00	3	44.85	44.85	7	9,478	0.07%
2023/07/07	0	0.00	4	45.45	45.60	-4	9,657	-0.04%
2023/07/06	7	45.58	1	45.60	45.50	6	9,681	0.06%
2023/07/05	22	46.10	23	45.91	46.10	-1	9,675	-0.01%
2023/07/04	4	44.94	6	45.00	44.95	-2	9,335	-0.02%
2023/07/03	1	44.85	7	44.85	44.90	-6	9,327	-0.06%
2023/06/30	5	44.60	0	0.00	44.40	5	9,374	0.05%
2023/06/29	4	45.05	5	45.00	44.80	-1	9,460	-0.01%
2023/06/28	0	0.00	29	44.81	44.85	-29	9,328	-0.31%
2023/06/27	6	44.16	12	44.15	44.10	-6	9,185	-0.07%
2023/06/26	2	43.20	0	0.00	43.75	2	9,152	0.02%
2023/06/21	8	43.35	0	0.00	43.25	8	9,308	0.09%
2023/06/20	1	43.25	0	0.00	43.30	1	9,402	0.01%
2023/06/19	3	43.35	2	43.35	43.25	1	9,480	0.01%
2023/06/16	3	43.33	0	0.00	43.45	3	9,512	0.03%
2023/06/14	1	43.80	11	43.75	43.65	-10	9,525	-0.10%
2023/06/13	5.1	43.36	12	43.50	43.80	-6.9	9,712	-0.07%
2023/06/12	5	43.94	0	0.00	43.80	5	9,732	0.05%
2023/06/09	0	0.00	4	44.25	44.20	-4	9,784	-0.04%
2023/06/08	1	43.95	1	44.00	44.05	0	9,938	0.00%
2023/06/07	3.1	44.18	1	44.15	44.10	2.1	10,081	0.02%
2023/06/06	16	44.55	3	44.52	44.50	13	10,034	0.13%
2023/06/05	7.3	44.23	0	0.00	44.10	7.3	10,009	0.07%
2023/06/02	4	44.60	7.4	44.51	44.35	-3.4	10,128	-0.03%
2023/06/01	0	0.00	5	44.17	44.45	-5	10,087	-0.05%
2023/05/31	0	0.00	0.3	44.15	44.10	-0.3	10,077	0.00%
2023/05/30	2	44.15	1	43.65	44.10	1	10,040	0.01%
2023/05/29	9	44.34	11	44.50	44.30	-2	9,999	-0.02%
2023/05/26	15	43.96	10	44.15	44.25	5	9,907	0.05%
2023/05/25	0	0.00	3	42.98	43.35	-3	9,676	-0.03%
2023/05/24	0.1	42.35	1	42.45	42.60	-0.9	9,602	-0.01%
2023/05/23	34.1	42.22	7	42.25	42.20	27.1	9,612	0.28%
2023/05/22	2	42.95	0	0.00	42.75	2	9,467	0.02%
2023/05/19	3.2	42.65	23	43.26	43.50	-19.8	9,372	-0.21%
2023/05/18	1	42.10	1	42.10	42.10	0	9,245	0.00%
2023/05/17	14	41.70	0	0.00	41.70	14	9,228	0.15%
2023/05/16	2	41.98	0	0.00	41.80	2	9,105	0.02%
2023/05/15	6	41.70	2	42.08	42.20	4	8,984	0.04%
2023/05/12	3	42.53	160	42.60	42.05	-157	9,001	-1.74%	大賣/鉅額交易
2023/05/11	3	42.53	160	42.60	42.40	-157	8,992	-1.75%	大賣/鉅額交易
2023/05/09	0.2	43.70	1	43.95	43.75	-0.8	9,083	-0.01%
2023/05/08	2	43.40	7	43.65	43.75	-5	9,201	-0.05%
2023/05/05	1	43.10	0	0.00	43.15	1	9,264	0.01%
2023/05/04	0	0.00	9	43.19	43.35	-9	9,454	-0.10%
2023/05/03	0	0.00	3	43.22	43.25	-3	9,619	-0.03%
2023/05/02	0	0.00	6	43.39	43.30	-6	9,763	-0.06%
2023/04/28	5	43.35	10	43.08	43.10	-5	9,993	-0.05%
2023/04/27	1	42.95	8	43.11	43.10	-7	9,991	-0.07%
2023/04/26	2	42.20	4	41.71	42.30	-2	9,950	-0.02%
2023/04/25	15	41.62	3	41.67	41.55	12	9,987	0.12%
2023/04/24	33	42.04	0	0.00	41.75	33	10,012	0.33%
2023/04/21	7	43.15	1	43.70	43.00	6	9,978	0.06%
2023/04/20	5	43.54	8	43.72	43.70	-3	10,046	-0.03%
2023/04/19	13	44.00	4	44.09	43.80	9	10,141	0.09%
2023/04/18	11	45.04	0	0.00	44.60	11	10,097	0.11%
2023/04/17	2	44.13	81	44.30	44.55	-79	10,034	-0.79%
2023/04/14	1	44.05	3	44.10	44.10	-2	9,992	-0.02%
2023/04/13	12	43.95	1	43.95	44.00	11	9,974	0.11%
2023/04/12	4	46.34	1	46.35	46.35	3	9,686	0.03%
2023/04/11	2	46.93	13	46.87	46.85	-11	9,416	-0.12%
2023/04/10	80	46.90	1	46.90	46.90	79	9,359	0.84%
2023/04/07	6	46.49	0	0.00	46.40	6	9,218	0.07%
2023/04/06	14	46.11	0	0.00	46.20	14	9,176	0.15%
2023/03/31	0	0.00	5	46.56	46.35	-5	9,230	-0.05%
2023/03/30	0	0.00	23	46.27	46.30	-23	9,245	-0.25%
2023/03/29	0	0.00	6	45.87	45.80	-6	9,134	-0.07%
2023/03/28	0	0.00	3	45.65	45.55	-3	9,237	-0.03%
2023/03/27	0	0.00	2	45.95	45.95	-2	9,255	-0.02%
2023/03/24	0	0.00	9	45.71	45.65	-9	9,358	-0.10%
2023/03/23	2	44.73	1	44.65	44.70	1	9,205	0.01%
2023/03/22	1	45.15	1	44.95	45.10	0	9,177	0.00%
2023/03/21	1	44.80	4	44.92	44.90	-3	9,177	-0.03%
2023/03/20	5	43.89	9	44.14	44.30	-4	9,303	-0.04%
2023/03/17	9	43.21	0	0.00	43.30	9	9,522	0.09%
2023/03/16	19	43.42	1	43.15	43.10	18	9,527	0.19%
2023/03/15	20	44.34	1	44.20	44.20	19	9,696	0.20%
2023/03/14	9	44.56	5	44.60	44.50	4	9,815	0.04%
2023/03/13	12	44.65	0	0.00	45.15	12	9,884	0.12%
2023/03/10	18	45.64	0	0.00	45.25	18	10,005	0.18%
2023/03/08	2	46.93	4	47.00	47.00	-2	10,252	-0.02%
2023/03/07	6	46.21	8	46.76	46.90	-2	10,272	-0.02%
2023/03/06	16	46.17	2	46.20	46.10	14	10,195	0.14%
2023/03/03	3	46.90	3	46.72	46.75	0	10,145	0.00%
2023/03/02	0	0.00	12	46.13	46.45	-12	10,170	-0.12%
2023/03/01	3	45.70	11	45.99	46.00	-8	10,181	-0.08%
2023/02/24	2	45.65	4	45.69	45.60	-2	10,192	-0.02%
2023/02/23	1	45.90	5	45.89	45.90	-4	10,187	-0.04%
2023/02/22	3	45.55	2	45.75	45.95	1	10,395	0.01%
2023/02/21	4	46.21	1	46.30	46.20	3	10,715	0.03%
2023/02/20	0	0.00	3	46.80	46.65	-3	10,972	-0.03%
2023/02/17	1	46.50	0	0.00	46.60	1	11,200	0.01%
2023/02/16	2	46.35	4	46.30	46.40	-2	11,429	-0.02%
2023/02/15	0	0.00	1	45.75	45.80	-1	12,011	-0.01%
2023/02/14	1	45.75	1	45.85	45.85	0	12,177	0.00%
2023/02/13	2	45.45	0	0.00	45.40	2	12,395	0.02%
2023/02/10	2	45.60	1	45.70	45.70	1	12,674	0.01%
2023/02/09	46	46.06	2	46.15	45.70	44	12,975	0.34%
2023/02/07	7	45.87	0	0.00	45.70	7	13,138	0.05%
2023/02/06	2	46.10	7	46.20	46.30	-5	13,099	-0.04%
2023/02/03	9	46.82	19	46.91	46.75	-10	13,014	-0.08%
2023/02/02	3	46.73	12	46.76	46.75	-9	13,041	-0.07%
2023/02/01	4	46.33	7	46.36	46.55	-3	12,888	-0.02%
2023/01/31	6	45.41	5	45.65	45.55	1	12,883	0.01%
2023/01/30	1	45.25	10	45.10	45.10	-9	12,927	-0.07%
2023/01/17	0	0.00	2	44.15	44.25	-2	12,752	-0.02%
2023/01/16	0	0.00	6	43.92	44.00	-6	12,837	-0.05%
2023/01/13	9	43.71	31	43.74	43.50	-22	12,890	-0.17%
2023/01/12	9	44.08	11	43.97	44.10	-2	12,946	-0.02%
2023/01/11	40	44.12	3	43.93	44.00	37	12,957	0.29%
2023/01/10	5	44.34	2	44.58	44.70	3	12,793	0.02%
2023/01/09	67	44.39	23	44.85	45.10	44	12,780	0.34%
2023/01/06	5	44.10	20	44.05	44.30	-15	12,731	-0.12%
2023/01/05	27	44.86	1	45.00	44.70	26	12,835	0.20%
2023/01/03	0	0.00	1	45.05	45.55	-1	13,039	-0.01%
2022/12/30	3	45.17	1	44.50	44.50	2	13,197	0.02%
2022/12/29	2	44.15	2	44.80	45.00	0	13,400	0.00%
2022/12/28	32	44.96	5	45.06	44.80	27	13,534	0.20%
2022/12/27	3	46.43	0	0.00	46.40	3	13,495	0.02%
2022/12/23	3	45.40	1	45.30	45.95	2	13,646	0.01%
2022/12/22	10	46.51	1	46.55	46.45	9	13,669	0.07%
2022/12/21	9	46.70	2	46.75	46.65	7	13,819	0.05%
2022/12/20	97	47.03	3	46.83	46.60	94	13,914	0.68%
2022/12/19	10	48.24	0	0.00	47.95	10	13,947	0.07%
2022/12/16	7	48.44	0	0.00	48.90	7	14,020	0.05%
2022/12/15	5	48.22	7	48.24	48.50	-2	13,975	-0.01%
2022/12/14	4	47.86	2	47.85	47.80	2	14,194	0.01%
2022/12/13	22	47.75	0	0.00	47.75	22	14,220	0.15%
2022/12/12	43	48.08	0	0.00	48.05	43	14,278	0.30%
2022/12/09	5	49.13	3	49.32	48.80	2	14,409	0.01%
2022/12/08	8	49.16	7	49.45	49.40	1	14,403	0.01%
2022/12/07	14.2	49.84	4	49.98	49.10	10.2	14,834	0.07%
2022/12/06	5	51.50	9	51.32	51.10	-4	14,662	-0.03%
2022/12/05	8.2	51.28	10	51.31	51.30	-1.8	14,559	-0.01%
2022/12/02	15	50.78	124	51.05	51.10	-109	14,565	-0.75%	大賣/鉅額交易
2022/12/01	5	50.18	2	50.35	50.10	3	14,398	0.02%
2022/11/30	1	49.50	7	49.56	49.55	-6	14,656	-0.04%
2022/11/29	1	48.65	1	48.70	48.45	0	14,729	0.00%
2022/11/28	0	0.00	1	48.10	48.50	-1	14,753	-0.01%
2022/11/25	4	48.10	4	48.35	48.05	0	14,962	0.00%
2022/11/24	3	48.30	2	48.60	48.35	1	15,216	0.01%
2022/11/23	0	0.00	7	48.14	48.05	-7	15,817	-0.04%
2022/11/22	1	47.50	1	47.70	47.80	0	16,376	0.00%
2022/11/21	1	48.20	4	48.29	48.20	-3	16,747	-0.02%
2022/11/18	15	49.23	3.5	49.09	48.40	11.5	16,831	0.07%
2022/11/17	13	49.05	28	48.58	49.00	-15	16,712	-0.09%
2022/11/16	0	0.00	9	47.77	48.15	-9	16,425	-0.05%
2022/11/15	5	47.88	12	47.75	48.00	-7	16,220	-0.04%
2022/11/14	9	47.52	5	47.31	47.40	4	16,185	0.02%
2022/11/11	9	48.16	22	48.16	47.95	-13	16,145	-0.08%
2022/11/10	19	46.23	17	46.06	46.20	2	16,227	0.01%
2022/11/09	7	46.11	7	46.16	46.05	0	16,358	0.00%
2022/11/08	20	45.92	15	45.84	45.10	5	16,292	0.03%
2022/11/07	19	45.04	4	44.91	44.80	15	16,260	0.09%
2022/11/04	35	45.83	13	45.91	46.00	22	16,184	0.14%
2022/11/03	3	45.55	36	45.54	46.15	-33	16,373	-0.20%
2022/11/02	2	45.00	31	44.85	44.95	-29	16,566	-0.18%
2022/11/01	4	43.95	2	44.25	44.40	2	17,113	0.01%
2022/10/31	2	42.70	6	43.63	43.70	-4	17,771	-0.02%
2022/10/28	5	42.40	5	42.69	42.10	0	17,980	0.00%
2022/10/27	4	42.59	14	42.53	42.85	-10	18,148	-0.06%
2022/10/26	17	41.81	13	41.56	41.35	4	18,045	0.02%
2022/10/25	21	43.20	0	0.00	43.15	21	17,911	0.12%
2022/10/24	12	44.23	28	43.88	43.80	-16	17,985	-0.09%
2022/10/21	44	43.66	23	43.25	43.25	21	17,961	0.12%
2022/10/20	8	43.16	4	43.05	43.50	4	17,999	0.02%
2022/10/19	10	45.13	10	44.38	44.15	0	17,937	0.00%
2022/10/18	6	45.14	10	45.32	45.35	-4	17,953	-0.02%
2022/10/17	18	43.67	18	43.60	44.80	0	18,047	0.00%
2022/10/14	5	44.80	16	45.01	44.80	-11	18,179	-0.06%
2022/10/13	48	43.51	22	44.09	43.20	26	18,510	0.14%
2022/10/12	3	44.47	22	44.20	45.00	-19	18,730	-0.10%
2022/10/11	48	44.40	18	43.82	43.30	30	18,873	0.16%
2022/10/07	16	46.80	44	47.16	46.35	-28	19,401	-0.14%
2022/10/06	73	46.83	49	46.59	46.50	24	19,774	0.12%
2022/10/05	40	46.53	8	46.24	46.55	32	19,665	0.16%
2022/10/04	22	45.26	19	45.42	45.70	3	19,594	0.02%
2022/10/03	21	44.40	0	0.00	44.25	21	19,639	0.11%
2022/09/30	3	44.65	4.2	44.50	45.20	-1.2	19,846	-0.01%
2022/09/29	1	44.45	3	44.87	44.40	-2	20,194	-0.01%
2022/09/28	2	44.30	9	44.38	43.80	-7	20,476	-0.03%
2022/09/27	2	46.80	10	46.10	46.75	-8	20,371	-0.04%
2022/09/26	4	45.80	1	46.70	45.25	3	20,339	0.01%
2022/09/23	4	47.50	0	0.00	47.30	4	20,358	0.02%
2022/09/22	24	47.07	25	46.69	47.60	-1	20,396	0.00%
2022/09/21	11	47.14	41.1	46.95	46.90	-30.1	20,453	-0.15%
2022/09/20	22	48.31	1	48.45	48.50	21	20,344	0.10%
2022/09/19	7	48.46	3	48.35	48.45	4	20,397	0.02%
2022/09/16	32	48.02	21	48.43	48.25	11	20,579	0.05%
2022/09/15	38	48.75	18.1	49.39	48.60	20	20,553	0.10%
2022/09/14	43	48.95	1.2	49.06	49.15	41.8	20,633	0.20%
2022/09/13	8	50.70	30	50.59	50.50	-22	20,251	-0.11%
2022/09/12	44.1	51.60	7.2	51.86	51.60	36.9	20,199	0.18%
2022/09/08	11.1	51.36	9.1	51.31	51.40	2	20,424	0.01%
2022/09/07	25	50.11	12	50.20	50.20	13	20,598	0.06%
2022/09/06	26.2	51.01	8	51.99	50.30	18.2	20,848	0.09%
2022/09/05	1	51.50	7	51.57	51.70	-6	20,563	-0.03%
2022/09/02	14	50.64	21	51.08	50.50	-7	20,388	-0.03%
2022/09/01	35.2	51.18	18	51.71	50.70	17.2	20,511	0.08%
2022/08/31	9.1	52.54	5	52.66	52.70	4.1	20,509	0.02%
2022/08/30	62.1	52.91	63	52.91	53.40	-0.9	20,767	0.00%
2022/08/29	19	50.52	13	52.00	51.70	6	20,825	0.03%
2022/08/26	12	52.29	42.1	52.36	52.40	-30.1	20,422	-0.15%
2022/08/25	7	51.00	1	51.10	50.90	6	20,349	0.03%
2022/08/24	2	50.35	3	50.83	50.60	-1	20,530	0.00%
2022/08/23	2	49.93	2	50.30	50.00	0	20,487	0.00%
2022/08/22	1	50.70	6	50.12	50.00	-5	20,561	-0.02%
2022/08/19	7	50.01	19	50.28	50.30	-12	20,739	-0.06%
2022/08/18	16	49.27	20.3	49.04	49.55	-4.3	20,715	-0.02%
2022/08/17	41.4	49.34	16	49.00	48.80	25.4	20,751	0.12%
2022/08/16	7	51.90	26	51.71	52.00	-19	20,481	-0.09%
2022/08/15	9	50.94	18.5	51.39	51.00	-9.5	20,407	-0.05%
2022/08/12	7	51.20	67	51.64	51.10	-60	20,771	-0.29%
2022/08/11	24	51.08	24	51.28	50.90	0	21,178	0.00%
2022/08/10	1	50.90	6	51.20	51.20	-5	21,436	-0.02%
2022/08/09	13	50.55	15	50.75	50.70	-2	21,796	-0.01%
2022/08/08	17	50.09	82.1	50.41	50.70	-65.1	22,056	-0.30%
2022/08/05	23	49.19	18	49.28	49.15	5	22,060	0.02%
2022/08/04	16.2	48.65	9	48.96	48.55	7.2	21,423	0.03%
2022/08/03	6	47.85	9	48.30	48.45	-3	21,273	-0.01%
2022/08/02	5	47.58	11	47.69	47.55	-6	21,266	-0.03%
2022/07/29	1	48.40	0	0.00	48.70	1	21,701	0.00%
2022/07/28	105	48.01	9	48.18	47.65	96	21,938	0.44%	大買/
2022/07/27	3	47.87	0	0.00	48.10	3	21,884	0.01%
2022/07/26	22	47.99	17	48.31	47.95	5	21,804	0.02%
2022/07/25	8	48.68	7	48.63	48.90	1	21,976	0.00%
2022/07/22	19	48.97	47	49.05	49.10	-28	22,002	-0.13%
2022/07/21	12	49.05	16	49.17	49.35	-4	22,092	-0.02%
2022/07/20	13	50.12	34	49.78	49.70	-21	22,151	-0.09%
2022/07/19	34	49.70	22	49.50	49.65	12	21,948	0.05%
2022/07/18	9	48.92	37	48.89	48.80	-28	21,669	-0.13%
2022/07/15	26	48.21	230	48.38	48.50	-204	21,507	-0.95%	大賣/鉅額交易
2022/07/14	120	46.85	30	46.72	47.00	90	21,021	0.43%	大買/
2022/07/13	13	44.39	2	44.05	44.15	11	20,835	0.05%
2022/07/12	6	42.70	3	43.15	42.55	3	20,926	0.01%
2022/07/11	0	0.00	7	44.20	43.90	-7	21,110	-0.03%
2022/07/08	7	44.11	3	44.25	44.20	4	21,589	0.02%
2022/07/07	15	42.42	28	43.12	43.80	-13	21,699	-0.06%
2022/07/06	15	42.45	23	42.76	41.95	-8	21,471	-0.04%
2022/07/05	9	41.61	8	41.88	41.75	1	21,434	0.00%
2022/07/04	14	41.14	1	41.95	41.10	13	21,513	0.06%
2022/07/01	29	42.16	27	42.44	41.00	2	21,857	0.01%
2022/06/30	10	43.40	0	0.00	43.40	10	21,931	0.05%
2022/06/29	44	44.24	7	44.39	44.55	37	22,013	0.17%
2022/06/28	9	44.93	2	44.90	45.00	7	22,163	0.03%
2022/06/27	6	46.71	47	46.65	46.50	-41	22,719	-0.18%
2022/06/24	7	46.49	7	46.20	46.20	0	23,509	0.00%
2022/06/23	9	45.23	12	45.51	45.25	-3	23,990	-0.01%
2022/06/22	8	44.38	6	44.69	44.60	2	24,797	0.01%
2022/06/21	2	45.95	0	0.00	46.20	2	25,328	0.01%
2022/06/20	0	0.00	1	44.85	44.45	-1	25,835	0.00%
2022/06/17	113	46.75	2	46.45	45.90	111	26,249	0.42%	大買/鉅額交易
2022/06/16	33	48.43	6	48.64	47.60	27	26,095	0.10%
2022/06/15	14	48.80	31	48.77	48.25	-17	26,077	-0.07%
2022/06/14	7	48.09	10	47.76	48.15	-3	25,788	-0.01%
2022/06/13	13	47.06	38	47.20	47.35	-25	25,599	-0.10%
2022/06/10	14	47.78	16.5	48.05	47.90	-2.5	25,651	-0.01%
2022/06/09	38	48.24	21.3	48.36	47.90	16.7	25,693	0.07%
2022/06/08	65.1	49.38	23	49.63	49.10	42.1	25,438	0.17%
2022/06/07	22	49.42	41	49.63	49.65	-19	24,948	-0.08%
2022/06/06	10	48.20	2	48.38	48.15	8	24,371	0.03%
2022/06/02	19	48.74	6	49.02	48.55	13	24,363	0.05%
2022/06/01	10	48.29	13	48.35	48.40	-3	24,200	-0.01%
2022/05/31	10	47.45	85	47.36	47.40	-75	23,990	-0.31%
2022/05/30	45	48.14	2	48.38	47.50	43	24,182	0.18%
2022/05/27	52	47.47	3	47.45	47.30	49	24,116	0.20%
2022/05/26	6	48.58	8	48.32	48.00	-2	24,115	-0.01%
2022/05/25	14	48.54	14	48.57	48.60	0	24,260	0.00%
2022/05/24	18	48.84	20	48.71	47.95	-2	24,349	-0.01%
2022/05/23	10	48.53	5	49.13	48.05	5	24,164	0.02%
2022/05/20	30	48.84	104	48.79	48.80	-74	24,409	-0.30%	大賣/
2022/05/19	26	47.34	98	47.67	49.00	-72	24,298	-0.30%
2022/05/18	25	48.05	33	48.02	48.05	-8	24,273	-0.03%
2022/05/17	34	46.76	44	46.80	47.35	-10	25,201	-0.04%
2022/05/16	21	45.66	23	45.67	45.40	-2	25,278	-0.01%
2022/05/13	3	44.10	58	44.58	45.10	-55	25,197	-0.22%
2022/05/11	8	41.43	6	41.88	42.35	2	24,631	0.01%
2022/05/10	2.8	41.78	7	41.48	42.30	-4.2	24,503	-0.02%
2022/05/09	4	41.89	12.4	42.12	41.70	-8.4	24,486	-0.03%
2022/05/06	57.4	43.18	19	43.47	43.10	38.4	24,368	0.16%
2022/05/05	17	46.13	9	46.46	45.50	8	23,989	0.03%
2022/05/04	2	46.28	6	46.39	46.25	-4	23,651	-0.02%
2022/05/03	1	46.10	1	46.05	46.30	0	23,697	0.00%
2022/04/29	4	46.23	21	46.72	45.85	-17	23,688	-0.07%
2022/04/28	1	45.10	2	45.30	45.10	-1	23,486	0.00%
2022/04/27	10	45.39	1	45.30	45.90	9	23,427	0.04%
2022/04/26	12	46.13	16	46.45	46.65	-4	23,361	-0.02%
2022/04/25	12	44.96	0	0.00	44.55	12	23,161	0.05%
2022/04/22	2	47.25	0	0.00	47.55	2	23,125	0.01%
2022/04/21	5	47.65	5	47.71	48.00	0	23,063	0.00%
2022/04/20	33	47.48	29	47.99	47.35	4	22,897	0.02%
2022/04/19	18	47.78	19	48.15	47.55	-1	22,739	0.00%
2022/04/18	3	46.65	9	47.02	46.70	-6	22,448	-0.03%
2022/04/15	7	47.10	10	47.21	47.05	-3	22,259	-0.01%
2022/04/14	19	47.62	28	47.54	48.00	-9	22,132	-0.04%
2022/04/13	13	45.75	19	45.72	46.15	-6	21,664	-0.03%
2022/04/12	29	44.49	25	44.48	44.15	4	21,756	0.02%
2022/04/11	37	44.58	7	44.43	44.35	30	21,667	0.14%
2022/04/08	6	46.71	13	46.81	46.65	-7	21,313	-0.03%
2022/04/07	70	47.70	17	46.23	45.90	53	21,147	0.25%
2022/04/06	8	49.16	12	49.07	49.15	-4	20,803	-0.02%
2022/04/01	21	48.31	23	48.60	48.45	-2	20,605	-0.01%
2022/03/31	63	48.83	13	48.44	48.30	50	20,442	0.24%
2022/03/30	10	49.66	34.5	49.49	49.50	-24.5	20,275	-0.12%
2022/03/29	73.3	50.23	17.5	50.66	49.95	55.8	19,787	0.28%
2022/03/28	13.2	51.96	58	53.13	52.80	-44.8	19,013	-0.24%
2022/03/25	58	51.99	75.5	52.38	53.00	-17.5	18,276	-0.10%
2022/03/24	41	50.30	73	50.64	51.00	-32	17,250	-0.19%
2022/03/23	17	48.95	48	49.28	49.40	-31	16,494	-0.19%
2022/03/22	5	48.35	66	47.44	48.35	-61	16,024	-0.38%
2022/03/21	3	46.73	6	46.46	46.40	-3	15,591	-0.02%
2022/03/18	2	45.78	164	46.37	46.60	-162	15,570	-1.04%	大賣/鉅額交易
2022/03/17	9	44.73	8	44.74	44.80	1	15,254	0.01%
2022/03/16	11	43.49	14	43.73	43.50	-3	15,193	-0.02%
2022/03/15	7	43.80	7	44.06	43.35	0	15,253	0.00%
2022/03/14	8	45.13	10	45.23	45.00	-2	15,205	-0.01%
2022/03/11	7	43.50	1	43.75	43.50	6	15,309	0.04%
2022/03/10	27	44.41	6	44.45	44.10	21	15,528	0.14%
2022/03/09	22	43.69	0	0.00	43.40	22	15,466	0.14%
2022/03/08	19	44.09	8	43.90	43.35	11	15,382	0.07%
2022/03/07	37	44.40	14	44.50	44.60	23	15,351	0.15%
2022/03/04	5	46.75	7	46.80	46.50	-2	15,270	-0.01%
2022/03/03	8	46.90	6	47.24	46.70	2	15,290	0.01%
2022/03/02	26	47.72	5	47.78	47.80	21	15,107	0.14%
2022/03/01	134	48.18	15	48.41	48.35	119	15,086	0.79%	大買/鉅額交易
2022/02/25	23	47.69	69	47.83	47.85	-46	14,877	-0.31%
2022/02/24	12	46.56	23.1	46.35	46.00	-11.1	14,762	-0.08%
2022/02/23	58	48.28	11	48.10	47.90	47	14,602	0.32%
2022/02/22	73	48.31	40	47.92	48.40	33	15,422	0.21%
2022/02/21	38	48.29	21	48.23	47.95	17	15,664	0.11%
2022/02/18	30	48.00	129	48.44	48.65	-99	15,319	-0.65%	大賣/
2022/02/17	37.1	48.17	226	48.38	47.90	-188.9	14,747	-1.28%	大賣/鉅額交易
2022/02/16	35	46.59	64	46.54	46.70	-29	13,427	-0.22%
2022/02/15	1	45.85	70	45.39	45.45	-69	12,791	-0.54%
2022/02/14	1	43.50	6	44.00	44.00	-5	12,458	-0.04%
2022/02/11	3	44.33	11	44.62	44.50	-8	12,431	-0.06%
2022/02/10	2	44.60	2	44.48	44.60	0	12,459	0.00%
2022/02/09	3	44.40	17	44.85	44.60	-14	12,543	-0.11%
2022/02/08	1	44.15	5	43.70	44.00	-4	12,701	-0.03%
2022/02/07	2	42.75	1	42.40	43.25	1	12,787	0.01%
2022/01/26	2	42.00	2	42.15	42.00	0	12,923	0.00%
2022/01/25	47	42.59	4	42.38	42.10	43	13,327	0.32%
2022/01/24	34	42.85	9	43.23	43.40	25	13,863	0.18%
2022/01/21	52	43.63	16	43.82	43.60	36	14,032	0.26%
2022/01/20	18	44.26	9	44.41	44.45	9	14,260	0.06%
2022/01/19	12	43.93	68	44.19	44.20	-56	14,269	-0.39%
2022/01/18	2	44.10	4	43.89	43.70	-2	14,060	-0.01%
2022/01/17	3	43.30	32	43.53	43.85	-29	13,939	-0.21%
2022/01/14	27	41.40	0	0.00	42.20	27	13,773	0.20%
2022/01/12	40	42.20	1	42.40	42.50	39	13,905	0.28%
2022/01/07	4	42.53	1	42.20	42.10	3	13,890	0.02%
2022/01/06	3	43.05	0	0.00	43.10	3	13,746	0.02%
2022/01/05	13	44.40	14	44.83	42.95	-1	13,642	-0.01%
2022/01/04	0	0.00	51	44.16	44.40	-51	13,201	-0.39%
2022/01/03	0	0.00	1	43.85	43.80	-1	13,172	-0.01%
2021/12/29	1	43.45	13	43.69	43.65	-12	13,182	-0.09%
2021/12/28	0	0.00	7	44.08	44.00	-7	13,113	-0.05%
2021/12/27	6	44.14	12	44.05	44.10	-6	13,067	-0.05%
2021/12/24	7	43.91	11	43.87	43.90	-4	13,070	-0.03%
2021/12/23	18	43.91	33	43.98	44.05	-15	12,935	-0.12%
2021/12/22	3	43.62	13	43.57	43.55	-10	12,839	-0.08%
2021/12/21	3	43.18	2	43.03	43.15	1	12,789	0.01%
2021/12/20	4	42.94	7	42.91	43.00	-3	12,758	-0.02%
2021/12/17	15	42.76	32	42.68	42.65	-17	12,765	-0.13%
2021/12/16	2	43.10	23	43.01	43.10	-21	12,755	-0.16%
2021/12/15	8	42.16	4	42.08	42.10	4	12,635	0.03%
2021/12/14	35	42.65	31	42.50	42.55	4	12,576	0.03%
2021/12/13	44	41.80	7	41.91	41.70	37	12,424	0.30%
2021/12/10	6	41.92	2	42.00	41.70	4	12,603	0.03%
2021/12/09	8	43.22	68	42.99	42.45	-60	12,557	-0.48%
2021/12/08	9	42.51	8	42.61	42.50	1	12,551	0.01%
2021/12/07	171	42.76	35	42.72	42.50	136	12,431	1.09%	大買/鉅額交易
2021/12/06	12	42.83	23	42.47	42.90	-11	12,114	-0.09%
2021/12/03	5	41.00	11	41.29	41.20	-6	11,940	-0.05%
2021/12/02	5	40.83	2	41.15	40.55	3	11,955	0.03%
2021/12/01	20	41.09	2	41.35	41.20	18	11,916	0.15%
2021/11/30	11	41.70	11	42.03	41.60	0	11,766	0.00%
2021/11/29	47	39.89	44	41.14	41.05	3	11,702	0.03%
2021/11/26	8	41.02	2	41.05	41.00	6	11,609	0.05%
2021/11/25	0	0.00	10	42.10	42.00	-10	11,541	-0.09%
2021/11/24	3	42.13	2	42.20	42.30	1	11,748	0.01%
2021/11/23	29	42.27	2	42.10	42.00	27	11,658	0.23%
2021/11/22	18	43.63	12	43.42	43.30	6	11,460	0.05%
2021/11/19	46	44.39	34	43.95	43.00	12	11,343	0.11%
2021/11/18	31	43.51	53	43.80	43.80	-22	10,405	-0.21%
2021/11/17	0	0.00	23	41.61	41.50	-23	9,757	-0.24%
2021/11/16	5	41.85	4	41.49	41.60	1	9,756	0.01%
2021/11/15	15	42.03	3	42.13	42.10	12	9,725	0.12%
2021/11/12	3	41.00	12	41.43	41.25	-9	9,675	-0.09%
2021/11/11	8	41.96	0	0.00	41.30	8	9,614	0.08%
2021/11/10	2	41.63	2	41.98	42.05	0	9,626	0.00%
2021/11/09	2	41.80	4	41.59	41.50	-2	9,789	-0.02%
2021/11/08	7	41.65	9	41.92	41.40	-2	9,746	-0.02%
2021/11/05	14	41.67	12	42.15	41.80	2	9,736	0.02%
2021/11/04	0	0.00	25	41.23	40.70	-25	9,607	-0.26%
2021/11/03	3	40.87	5	41.17	40.95	-2	9,615	-0.02%
2021/11/02	18	41.51	20	41.72	40.40	-2	9,872	-0.02%
2021/11/01	69	42.01	28	42.27	42.40	41	9,574	0.43%
2021/10/29	23	40.42	18	40.64	40.35	5	9,222	0.05%
2021/10/28	28	40.41	14	40.05	40.15	14	9,320	0.15%
2021/10/27	1	39.45	50	39.64	39.60	-49	9,083	-0.54%
2021/10/26	46	38.65	2	38.90	38.65	44	9,218	0.48%
2021/10/25	4	38.48	0	0.00	38.55	4	9,381	0.04%
2021/10/22	0	0.00	2	37.90	38.75	-2	9,785	-0.02%
2021/10/21	9	37.98	5	38.63	37.60	4	10,483	0.04%
2021/10/20	6	38.73	7	38.74	38.70	-1	10,465	-0.01%
2021/10/19	2	37.88	4	37.79	37.85	-2	10,656	-0.02%
2021/10/18	1	37.50	2	37.40	37.05	-1	10,778	-0.01%
2021/10/15	10	37.55	10	37.15	37.15	0	11,089	0.00%
2021/10/14	0	0.00	2	35.98	36.05	-2	11,338	-0.02%
2021/10/13	7	36.66	14	36.05	36.05	-7	11,732	-0.06%
2021/10/12	0	0.00	1	37.00	37.10	-1	12,069	-0.01%
2021/10/08	4	37.51	10	37.45	37.60	-6	13,040	-0.05%
2021/10/07	0	0.00	2	37.10	37.05	-2	14,988	-0.01%
2021/10/06	3	36.83	12	36.79	36.35	-9	17,470	-0.05%
2021/10/05	5	35.75	2	35.65	35.90	3	17,701	0.02%
2021/10/04	1	35.80	0	0.00	35.70	1	18,027	0.01%
2021/10/01	7	36.01	2	36.00	35.55	5	18,639	0.03%
2021/09/30	1	36.45	1	37.35	37.30	0	18,795	0.00%
2021/09/29	7	36.45	15	36.50	36.30	-8	19,035	-0.04%
2021/09/28	6	37.77	3	38.52	37.60	3	19,216	0.02%
2021/09/27	2	38.33	1	38.25	38.20	1	19,269	0.01%
2021/09/24	2	38.00	1	38.20	38.45	1	19,406	0.01%
2021/09/23	7	37.69	0	0.00	37.70	7	19,386	0.04%
2021/09/22	3	37.78	5	37.95	37.85	-2	19,350	-0.01%
2021/09/17	2	37.95	2	38.03	38.50	0	19,355	0.00%
2021/09/16	1	37.55	3	37.43	37.55	-2	19,464	-0.01%
2021/09/15	9	37.48	4	37.24	37.20	5	19,804	0.03%
2021/09/14	4	38.45	15	38.45	38.35	-11	20,330	-0.05%
2021/09/13	16	38.55	0	0.00	38.25	16	20,398	0.08%
2021/09/10	1	39.20	0	0.00	39.35	1	20,461	0.00%
2021/09/09	1	38.95	35	38.91	38.95	-34	20,679	-0.16%
2021/09/08	10	38.48	0	0.00	38.25	10	20,966	0.05%
2021/09/06	4	40.24	5	39.83	39.80	-1	21,286	0.00%
2021/09/03	0	0.00	1	40.40	40.65	-1	21,312	0.00%
2021/09/02	0	0.00	2	40.40	40.05	-2	21,443	-0.01%
2021/09/01	2	40.88	5	41.02	41.00	-3	21,357	-0.01%
2021/08/31	24	40.90	23	40.86	40.95	1	21,313	0.00%
2021/08/30	22	40.98	3	41.67	40.70	19	21,312	0.09%
2021/08/25	0	0.00	1	40.85	40.60	-1	21,121	0.00%
2021/08/24	13	40.82	8	41.15	40.40	5	21,209	0.02%
2021/08/23	0	0.00	5	39.91	40.35	-5	21,053	-0.02%
2021/08/20	2	38.55	2	38.80	38.65	0	21,040	0.00%
2021/08/19	2	39.20	12	39.04	38.75	-10	21,090	-0.05%
2021/08/18	9	39.04	4	39.18	39.60	5	21,120	0.02%
2021/08/17	0	0.00	15	38.90	38.55	-15	21,189	-0.07%
2021/08/16	2	39.30	1	38.90	38.95	1	21,197	0.00%
2021/08/13	8	39.30	5	38.65	38.65	3	21,055	0.01%
2021/08/12	7	40.33	0	0.00	40.65	7	20,844	0.03%
2021/08/11	11	40.64	9	41.39	40.75	2	20,838	0.01%
2021/08/10	31	41.39	1	41.50	41.20	30	20,749	0.14%
2021/08/09	18	42.89	0	0.00	42.60	18	20,644	0.09%
2021/08/06	11	43.68	50	43.55	43.65	-39	20,597	-0.19%
2021/08/05	13	42.25	3	42.52	42.20	10	20,379	0.05%
2021/08/04	16	41.93	9	41.97	42.20	7	20,574	0.03%
2021/08/03	43	42.05	7	42.17	42.20	36	20,494	0.18%
2021/08/02	9	42.87	7	42.88	42.70	2	20,214	0.01%
2021/07/30	49	43.29	8	43.94	42.80	41	20,256	0.20%
2021/07/29	0.5	44.35	0	0.00	44.50	0.5	20,281	0.00%
2021/07/28	33	43.98	43	44.12	44.75	-10	20,369	-0.05%
2021/07/27	37	46.22	50	46.12	46.10	-13	20,172	-0.06%
2021/07/26	4	44.70	6	44.75	44.70	-2	19,599	-0.01%
2021/07/23	26	44.32	13	45.49	44.30	13	19,708	0.07%
2021/07/22	11	44.65	11	44.59	44.60	0	19,745	0.00%
2021/07/21	27	44.34	25	44.58	43.70	2	19,601	0.01%
2021/07/20	45	44.74	13	44.99	44.50	32	19,341	0.17%
2021/07/19	46	46.24	15	46.32	45.80	31	19,070	0.16%
2021/07/16	38	46.40	28	46.26	46.55	10	18,811	0.05%
2021/07/15	41	46.63	23	46.68	46.30	18	18,528	0.10%
2021/07/14	64	46.55	45	47.45	45.75	19	17,675	0.11%
2021/07/13	104	45.82	205	46.88	45.95	-101	15,747	-0.64%	大買/大賣/鉅額交易
2021/07/12	9	43.22	11	43.45	43.10	-2	13,343	-0.01%
2021/07/09	13	42.79	4	42.83	42.80	9	13,083	0.07%
2021/07/08	4	41.73	13	42.50	43.00	-9	12,931	-0.07%
2021/07/07	11	42.46	1	42.35	42.30	10	12,486	0.08%
2021/07/06	6	42.38	9	42.79	42.65	-3	12,380	-0.02%
2021/07/05	76	43.31	106	43.40	43.30	-30	12,494	-0.24%	大賣/
2021/07/02	30	42.90	12	42.75	42.70	18	12,707	0.14%
2021/07/01	3	42.55	8	42.51	42.10	-5	12,888	-0.04%
2021/06/30	8	42.08	3	42.27	42.00	5	12,782	0.04%
2021/06/29	3	41.93	1	41.95	41.80	2	12,819	0.02%
2021/06/28	8	41.90	5	41.89	42.15	3	12,915	0.02%
2021/06/25	0	0.00	14	42.21	42.00	-14	12,959	-0.11%
2021/06/24	27	42.49	3	42.60	42.25	24	12,962	0.19%
2021/06/23	52	42.84	72	43.09	43.40	-20	12,804	-0.16%
2021/06/22	0	0.00	21	40.33	40.20	-21	12,204	-0.17%
2021/06/21	16	39.53	2	39.65	39.40	14	12,196	0.11%
2021/06/18	10	41.09	3	41.15	40.55	7	12,106	0.06%
2021/06/17	4	41.30	3	41.22	41.00	1	11,999	0.01%
2021/06/16	2	41.23	11	40.74	41.05	-9	11,813	-0.08%
2021/06/15	1	39.20	16	39.48	39.20	-15	11,597	-0.13%
2021/06/11	2	39.18	4	39.33	38.80	-2	11,685	-0.02%
2021/06/09	2	38.40	0	0.00	38.30	2	11,816	0.02%
2021/06/08	2	38.50	1	38.45	38.40	1	12,095	0.01%
2021/06/07	2	38.10	0	0.00	38.10	2	12,237	0.02%
2021/06/04	0	0.00	1	38.70	38.80	-1	12,263	-0.01%
2021/06/03	5	38.71	1	38.80	38.90	4	12,386	0.03%
2021/06/02	11	38.86	8	38.96	38.75	3	12,440	0.02%
2021/06/01	12.6	39.30	19	39.57	39.45	-6.4	12,471	-0.05%
2021/05/31	15	38.10	7	38.17	38.40	8	12,385	0.06%
2021/05/28	19	37.88	9	38.00	38.30	10	12,391	0.08%
2021/05/27	10	37.50	5	37.62	37.50	5	12,357	0.04%
2021/05/26	2	37.00	3	37.13	37.20	-1	12,288	-0.01%
2021/05/25	7	36.33	13	36.35	36.70	-6	12,263	-0.05%
2021/05/24	0	0.00	2	34.85	35.40	-2	12,192	-0.02%
2021/05/21	3	35.60	1	35.55	35.00	2	12,207	0.02%
2021/05/20	0.2	35.30	5	35.07	35.45	-4.8	12,346	-0.04%
2021/05/19	3	35.10	26	35.00	35.20	-23	12,407	-0.19%
2021/05/18	0	0.00	16	35.21	35.60	-16	12,440	-0.13%
2021/05/17	2.2	32.63	8	32.93	33.25	-5.8	12,492	-0.05%
2021/05/14	48	35.19	32	34.72	34.70	16	12,504	0.13%
2021/05/13	1	34.60	2	33.70	34.70	-1	12,415	-0.01%
2021/05/12	3	33.18	2	34.65	33.60	1	12,209	0.01%
2021/05/11	11	37.05	5	37.09	36.40	6	11,932	0.05%
2021/05/10	1	39.00	9	38.98	38.85	-8	11,839	-0.07%
2021/05/07	7	39.46	18	38.69	39.65	-11	11,902	-0.09%
2021/05/06	34	38.25	10	37.84	37.60	24	11,827	0.20%
2021/05/05	19	39.27	7	39.48	38.70	12	11,586	0.10%
2021/05/04	8	41.04	12	41.18	40.00	-4	11,588	-0.03%
2021/05/03	22	42.33	130	42.34	41.80	-108	11,775	-0.92%	大賣/鉅額交易
2021/04/29	164	43.66	20	43.87	43.35	144	11,697	1.23%	大買/鉅額交易
2021/04/28	21	43.61	50.1	43.39	43.75	-29.1	11,604	-0.25%
2021/04/27	4	42.30	5	42.69	42.50	-1	11,475	-0.01%
2021/04/26	3	42.43	15	42.53	42.45	-12	11,519	-0.10%
2021/04/23	1	42.35	4	42.38	42.40	-3	11,637	-0.03%
2021/04/22	4	42.20	1	43.20	42.00	3	12,120	0.02%
2021/04/21	6	42.84	61	42.90	42.75	-55	12,731	-0.43%
2021/04/20	12	43.07	1	43.15	43.20	11	12,849	0.09%
2021/04/19	3	42.67	12	42.89	42.75	-9	12,869	-0.07%
2021/04/16	13	42.46	2	42.50	42.50	11	12,819	0.09%
2021/04/15	2	42.30	1	42.40	42.50	1	12,960	0.01%
2021/04/14	17.1	41.89	3	41.90	42.10	14.1	13,048	0.11%
2021/04/13	20	43.04	1	43.00	42.75	19	13,219	0.14%
2021/04/12	14	43.45	11	43.68	43.30	3	13,260	0.02%
2021/04/09	39	44.00	22	44.45	43.80	17	13,368	0.13%
2021/04/08	59	45.12	35.3	44.96	45.25	23.7	13,092	0.18%
2021/04/07	47	43.35	24	43.48	44.50	23	12,668	0.18%
2021/04/06	0	0.00	4	42.79	42.90	-4	12,494	-0.03%
2021/04/01	1	42.75	6	42.75	42.70	-5	12,548	-0.04%
2021/03/31	11	42.85	28	43.03	42.90	-17	12,519	-0.14%
2021/03/30	11	43.16	11	43.22	43.15	0	12,456	0.00%
2021/03/29	19	43.70	10	43.82	43.50	9	12,466	0.07%
2021/03/26	26	43.67	21	43.31	43.55	5	12,456	0.04%
2021/03/25	12	42.99	0	0.00	42.90	12	12,374	0.10%
2021/03/24	6	42.84	1	42.80	42.80	5	12,387	0.04%
2021/03/23	13	42.75	12	43.04	42.85	1	12,546	0.01%
2021/03/22	1	43.00	0	0.00	42.95	1	12,656	0.01%
2021/03/19	5	42.72	4	42.85	43.00	1	12,852	0.01%
2021/03/18	5	42.86	11	42.87	43.15	-6	12,934	-0.05%
2021/03/17	16	42.38	0	0.00	42.25	16	13,209	0.12%
2021/03/16	3	42.58	1	42.90	42.60	2	13,565	0.01%
2021/03/15	12	42.85	13	42.83	42.75	-1	13,882	-0.01%
2021/03/12	21	42.69	2	42.80	42.75	19	14,095	0.13%
2021/03/11	11	42.24	5	42.39	42.30	6	14,223	0.04%
2021/03/10	1	42.25	0	0.00	42.15	1	14,546	0.01%
2021/03/09	7	42.03	1	42.25	42.25	6	14,756	0.04%
2021/03/08	10.1	42.88	0	0.00	42.40	10.1	14,970	0.07%
2021/03/05	8	43.38	9	43.24	42.90	-1	15,179	-0.01%
2021/03/04	3	43.35	1	44.00	43.50	2	15,588	0.01%
2021/03/03	1	43.95	3	43.88	43.90	-2	16,233	-0.01%
2021/02/25	3	44.18	3	44.32	44.30	0	17,426	0.00%
2021/02/24	1.2	44.61	2	44.40	44.05	-0.8	17,573	0.00%
2021/02/23	5	44.79	5	44.75	44.75	0	17,586	0.00%
2021/02/22	3	44.95	42	44.99	45.00	-39	17,692	-0.22%
2021/02/18	2	43.80	7	43.90	43.95	-5	17,771	-0.03%
2021/02/17	7	44.09	1	44.10	43.85	6	17,898	0.03%
2021/02/05	1	43.40	2	43.33	43.40	-1	17,998	-0.01%
2021/02/04	0	0.00	12	42.28	42.15	-12	18,487	-0.06%
2021/02/02	3	42.13	5	42.05	42.00	-2	18,874	-0.01%
2021/02/01	3	41.80	4	41.80	41.90	-1	19,014	-0.01%
2021/01/29	4	42.80	1	42.50	42.45	3	19,199	0.02%
2021/01/28	2	43.25	16	43.06	43.15	-14	19,193	-0.07%
2021/01/27	10	43.71	5	43.81	43.80	5	19,271	0.03%
2021/01/26	20	44.04	23	44.70	43.75	-3	19,254	-0.02%
2021/01/25	16	44.94	43	44.97	44.95	-27	19,103	-0.14%
2021/01/22	9	43.69	7	43.56	44.15	2	18,774	0.01%
2021/01/21	5	42.95	12	43.06	42.70	-7	18,754	-0.04%
2021/01/20	13	42.81	1	43.00	42.65	12	18,800	0.06%
2021/01/19	15	44.04	5	43.90	43.75	10	18,607	0.05%
2021/01/18	2	43.70	2	44.23	44.15	0	18,593	0.00%
2021/01/15	133	45.19	19	45.08	44.80	114	18,601	0.61%	大買/鉅額交易
2021/01/14	78	46.41	67	46.53	46.70	11	18,293	0.06%
2021/01/13	0	0.00	15	44.91	44.90	-15	17,949	-0.08%
2021/01/12	24	44.03	12	44.65	43.85	12	18,092	0.07%
2021/01/11	3	44.68	12	44.84	44.90	-9	18,612	-0.05%
2021/01/08	5	44.59	8	44.81	44.75	-3	18,733	-0.02%
2021/01/07	5	44.58	6	44.54	44.40	-1	18,611	-0.01%
2021/01/06	19	45.08	11.1	45.50	44.50	8	18,624	0.04%
2021/01/05	5	44.74	15	44.71	44.95	-10	18,417	-0.05%
2021/01/04	9	44.00	17	44.44	44.60	-8	18,456	-0.04%
2020/12/31	6	43.53	1	43.60	43.50	5	18,705	0.03%
2020/12/30	0	0.00	1	43.50	43.50	-1	18,822	-0.01%
2020/12/29	0	0.00	4	43.34	43.15	-4	19,498	-0.02%
2020/12/28	4	43.78	2	44.13	43.70	2	19,815	0.01%
2020/12/25	7	43.86	2	44.00	43.75	5	19,983	0.03%
2020/12/24	12	43.78	12	43.83	43.75	0	20,069	0.00%
2020/12/23	6	43.22	5	43.10	43.20	1	20,155	0.00%
2020/12/22	23	43.56	2	43.40	43.15	21	20,428	0.10%
2020/12/21	7	43.64	3	43.85	43.90	4	20,608	0.02%
2020/12/18	2	44.45	4	44.56	44.15	-2	20,573	-0.01%
2020/12/17	9	44.49	5	44.01	44.50	4	20,678	0.02%
2020/12/16	6	44.09	8	44.06	44.40	-2	20,705	-0.01%
2020/12/15	24	43.44	13	43.57	43.35	11	20,614	0.05%
2020/12/14	14	44.26	18	44.31	44.15	-4	20,435	-0.02%
2020/12/11	51	44.70	11	44.53	44.35	40	20,484	0.20%
2020/12/10	28	45.94	14	46.00	45.50	14	20,316	0.07%
2020/12/09	39	47.46	24	47.55	47.20	15	20,238	0.07%
2020/12/08	29	47.23	7	47.74	47.85	22	20,205	0.11%
2020/12/07	40	47.53	44	47.62	47.35	-4	20,647	-0.02%
2020/12/04	33	46.94	13	47.15	47.20	20	20,442	0.10%
2020/12/03	22	47.76	4	48.10	47.60	18	20,121	0.09%
2020/12/02	30	47.60	11	47.65	47.45	19	20,090	0.09%
2020/12/01	7	48.07	11	47.88	48.20	-4	19,979	-0.02%
2020/11/30	3	48.67	3	48.68	48.05	0	19,938	0.00%
2020/11/27	22	48.10	21	48.10	48.40	1	19,702	0.01%
2020/11/26	19	46.71	24	46.88	47.45	-5	19,443	-0.03%
2020/11/25	36	45.99	27	46.54	45.75	9	19,207	0.05%
2020/11/24	18	47.34	14	47.75	46.85	4	19,061	0.02%
2020/11/23	5	46.84	7	47.21	46.75	-2	18,805	-0.01%
2020/11/20	5	46.53	12	46.49	46.25	-7	18,968	-0.04%
2020/11/19	7	46.76	4.2	47.15	46.50	2.8	19,129	0.01%
2020/11/18	14.2	46.66	12	46.58	46.35	2.2	19,335	0.01%
2020/11/17	15	47.12	11	47.03	46.65	4	19,912	0.02%
2020/11/16	6	46.90	4	47.00	46.80	2	20,442	0.01%
2020/11/13	23	46.62	24	47.14	46.70	-1	20,731	0.00%
2020/11/12	44	46.98	38	47.24	46.90	6	20,835	0.03%
2020/11/11	6	45.69	11	45.90	45.85	-5	20,461	-0.02%
2020/11/10	6	44.93	9	45.27	44.90	-3	20,732	-0.01%
2020/11/09	8	45.35	7	45.30	45.25	1	21,800	0.00%
2020/11/06	9	45.88	12	45.79	45.30	-3	22,576	-0.01%
2020/11/05	7	44.24	1	44.10	44.70	6	23,229	0.03%
2020/11/04	9	43.44	14	43.93	43.80	-5	24,048	-0.02%
2020/11/03	2	44.00	7	43.99	43.75	-5	24,687	-0.02%
2020/11/02	3	43.22	12	43.11	43.25	-9	25,601	-0.04%
2020/10/30	5	43.83	0	0.00	43.55	5	27,081	0.02%
2020/10/29	25	44.01	22	44.52	44.55	3	27,382	0.01%
2020/10/28	26	44.43	22	45.02	44.55	4	27,423	0.01%
2020/10/27	1	45.90	1	46.00	45.60	0	27,518	0.00%
2020/10/26	21	45.94	1	45.85	45.70	20	27,982	0.07%
2020/10/23	4	46.69	7	46.72	46.45	-3	28,080	-0.01%
2020/10/22	28	46.60	34	46.48	47.00	-6	28,204	-0.02%
2020/10/21	10	46.68	24	46.71	46.35	-14	28,313	-0.05%
2020/10/20	13	46.27	20	46.30	46.25	-7	28,481	-0.02%
2020/10/19	32	46.80	84	46.38	46.80	-52	28,705	-0.18%
2020/10/16	12	44.77	10	44.80	43.60	2	28,456	0.01%
2020/10/15	2	45.50	1	45.10	45.10	1	29,164	0.00%
2020/10/14	14	45.80	8	45.33	45.05	6	29,634	0.02%
2020/10/13	10	45.12	6	45.10	45.70	4	29,856	0.01%
2020/10/12	17	45.54	9	46.05	45.30	8	30,054	0.03%
2020/10/08	16	46.38	23	46.47	46.30	-7	30,053	-0.02%
2020/10/07	7	44.72	9	44.74	44.90	-2	29,831	-0.01%
2020/10/06	14	43.96	82	44.20	45.00	-68	29,996	-0.23%
2020/10/05	10	42.75	54	42.42	42.90	-44	29,823	-0.15%
2020/09/30	9	40.76	7	40.81	40.75	2	29,671	0.01%
2020/09/29	7	42.12	2	41.43	41.55	5	29,783	0.02%
2020/09/28	5	41.70	1	41.40	41.85	4	30,098	0.01%
2020/09/25	110	41.79	52	43.05	41.15	58	30,399	0.19%	大買/
2020/09/24	65	43.29	23	43.48	43.05	42	30,492	0.14%
2020/09/23	3	45.93	4	45.00	45.00	-1	30,640	0.00%
2020/09/22	21	46.05	15	45.77	45.70	6	30,888	0.02%
2020/09/21	2	46.50	8	47.15	47.25	-6	31,357	-0.02%
2020/09/18	1	47.05	4	47.09	46.95	-3	31,337	-0.01%
2020/09/17	9	47.06	10	47.19	47.00	-1	31,523	0.00%
2020/09/16	64	47.32	7	47.74	47.05	57	31,661	0.18%
2020/09/15	33	47.43	54	47.70	47.50	-21	31,599	-0.07%
2020/09/14	29	47.09	23	47.86	46.60	6	31,791	0.02%
2020/09/11	37	47.14	41	47.04	47.30	-4	32,083	-0.01%
2020/09/10	29	47.09	51	47.19	46.25	-22	32,395	-0.07%
2020/09/09	5	45.15	10	45.10	45.15	-5	31,771	-0.02%
2020/09/08	4	44.35	4	44.56	44.05	0	31,868	0.00%
2020/09/07	19	45.29	7	45.19	44.40	12	32,136	0.04%
2020/09/04	3	45.07	37	44.12	44.80	-34	32,370	-0.11%
2020/09/03	13	44.95	42	44.51	44.40	-29	32,591	-0.09%
2020/09/02	6	45.05	5.3	44.91	45.00	0.7	32,629	0.00%
2020/09/01	54	45.11	16	44.93	45.40	38	32,858	0.12%
2020/08/31	6.3	43.80	0	0.00	43.65	6.3	32,742	0.02%
2020/08/28	19	43.61	21	43.99	44.30	-2	33,059	-0.01%
2020/08/27	13	43.97	9	44.31	43.80	4	33,321	0.01%
2020/08/26	39	44.60	50	44.33	44.35	-11	33,705	-0.03%
2020/08/25	15	45.11	4	45.40	45.05	11	33,837	0.03%
2020/08/24	24	45.02	34	44.96	45.45	-10	33,911	-0.03%
2020/08/21	60	45.14	33	45.58	45.15	27	34,534	0.08%
2020/08/20	42	44.02	27	45.57	44.05	15	34,238	0.04%
2020/08/19	36	48.28	33	48.58	47.70	3	33,907	0.01%
2020/08/18	35	49.37	14	49.90	49.15	21	33,793	0.06%
2020/08/17	17	50.34	94	50.55	50.20	-77	33,918	-0.23%
2020/08/14	49	50.24	35	49.70	50.50	14	34,313	0.04%
2020/08/13	113	50.79	109	51.61	49.25	4	34,217	0.01%	大買/大賣/
2020/08/12	166	53.18	39	53.30	53.10	127	33,525	0.38%	大買/鉅額交易
2020/08/11	66	52.65	80	52.30	52.50	-14	33,359	-0.04%
2020/08/10	69	52.11	33	52.23	51.00	36	33,122	0.11%
2020/08/07	48	53.39	24	53.65	52.80	24	32,895	0.07%
2020/08/06	25	53.25	20	53.50	53.40	5	32,555	0.02%
2020/08/05	61	52.21	124	52.57	52.50	-63	32,338	-0.19%	大賣/
2020/08/04	3	49.40	48	49.74	49.55	-45	31,486	-0.14%
2020/08/03	8	48.59	1	48.30	48.50	7	31,569	0.02%
2020/07/31	33	48.55	9	48.50	48.50	24	32,031	0.07%
2020/07/30	29	48.65	25	48.77	49.25	4	32,010	0.01%
2020/07/29	14	47.16	6	47.14	47.25	8	31,895	0.03%
2020/07/28	18	47.18	5	47.95	46.90	13	32,192	0.04%
2020/07/27	4	47.98	14	48.80	47.55	-10	32,879	-0.03%
2020/07/24	48	49.19	44	49.63	48.40	4	33,427	0.01%
2020/07/23	13	50.38	36	50.37	50.30	-23	33,217	-0.07%
2020/07/22	71	49.49	41	49.63	49.45	30	33,065	0.09%
2020/07/21	27	49.10	41	49.59	49.00	-14	33,126	-0.04%
2020/07/20	27	46.85	54	47.29	48.40	-27	32,756	-0.08%
2020/07/17	21	46.01	39	46.12	45.85	-18	32,592	-0.06%
2020/07/16	24	45.57	10	45.88	45.45	14	33,170	0.04%
2020/07/15	35	44.99	11	45.25	44.55	24	33,437	0.07%
2020/07/14	28	45.76	8	45.78	45.50	20	33,917	0.06%
2020/07/13	11	45.06	5	45.74	45.40	6	33,967	0.02%
2020/07/10	53	46.24	27	46.56	45.15	26	34,161	0.08%
2020/07/09	40	48.87	16	48.98	49.00	24	34,187	0.07%
2020/07/08	44	50.06	20	49.91	49.80	24	34,151	0.07%
2020/07/07	14	49.40	25	49.17	49.35	-11	34,128	-0.03%
2020/07/06	9	49.94	65	49.97	50.00	-56	34,344	-0.16%
2020/07/03	23	48.81	34	48.47	48.50	-11	34,444	-0.03%
2020/07/02	36	47.88	27	47.85	48.00	9	34,802	0.03%
2020/07/01	39	47.63	28	47.95	47.20	11	34,772	0.03%
2020/06/30	34	47.78	44	47.92	47.70	-10	34,841	-0.03%
2020/06/29	6	46.63	3	46.78	46.70	3	34,695	0.01%
2020/06/24	43	46.97	2	47.03	47.10	41	34,962	0.12%
2020/06/23	9	46.28	13	46.49	46.00	-4	35,446	-0.01%
2020/06/22	7	47.24	9	46.62	46.60	-2	36,010	-0.01%
2020/06/19	11	47.69	19	47.48	47.45	-8	36,293	-0.02%
2020/06/18	67	47.69	123	47.03	47.85	-56	36,159	-0.15%	大賣/
2020/06/17	21	46.21	40	46.18	46.05	-19	35,660	-0.05%
2020/06/16	4	44.69	16	44.80	44.80	-12	35,667	-0.03%
2020/06/15	25	44.33	12	44.45	43.70	13	35,849	0.04%
2020/06/12	37	44.01	25	44.16	45.00	12	36,083	0.03%
2020/06/11	29	45.25	23	45.59	44.50	6	36,124	0.02%
2020/06/10	74	46.08	65	45.92	46.00	9	36,030	0.02%
2020/06/09	34	45.36	20	45.37	45.60	14	36,039	0.04%
2020/06/08	34	44.99	65	45.18	45.25	-31	36,199	-0.09%
2020/06/05	26	44.38	30	45.02	44.25	-4	36,074	-0.01%
2020/06/04	45	44.81	51	44.90	44.60	-6	36,091	-0.02%
2020/06/03	19	43.91	34	44.04	44.05	-15	35,916	-0.04%
2020/06/02	40	43.39	72	43.58	43.20	-32	35,702	-0.09%
2020/06/01	71	43.07	52	43.08	43.20	19	35,377	0.05%
2020/05/29	24	42.05	9	42.13	42.00	15	35,022	0.04%
2020/05/28	111	42.55	61	42.55	42.10	50	34,916	0.14%	大買/
2020/05/27	22	40.78	42	40.97	40.95	-20	34,122	-0.06%
2020/05/26	30	40.72	14	41.00	40.15	16	34,051	0.05%
2020/05/25	22	39.42	29	39.32	40.15	-7	33,907	-0.02%
2020/05/22	49	39.88	19	40.21	39.60	30	33,612	0.09%
2020/05/21	81	40.92	94	40.23	41.30	-13	33,201	-0.04%
2020/05/20	54	39.18	51	39.46	39.15	3	32,618	0.01%
2020/05/19	38	39.58	21	39.59	39.30	17	32,530	0.05%
2020/05/18	49	39.52	15	39.75	38.85	34	31,990	0.11%
2020/05/15	21	42.13	18	42.65	42.00	3	31,299	0.01%
2020/05/14	27	42.69	10	43.91	41.95	17	30,723	0.06%
2020/05/13	27	43.72	23	43.91	44.10	4	30,202	0.01%
2020/05/12	133	44.04	125	43.68	44.25	8	30,079	0.03%	大買/大賣/
2020/05/11	116	43.00	160	43.03	43.00	-44	29,914	-0.15%	大買/大賣/
2020/05/08	52	41.55	47	42.30	41.55	5	29,380	0.02%
2020/05/07	96	40.89	125	40.65	41.00	-29	29,258	-0.10%	大賣/
2020/05/06	25	39.27	12	39.38	39.25	13	28,739	0.05%
2020/05/05	19.4	40.12	1	40.25	39.10	18.4	28,655	0.06%
2020/05/04	14	39.55	4	39.16	39.50	10	28,432	0.04%
2020/04/30	35	39.47	82	39.21	39.95	-47	28,255	-0.17%
2020/04/29	82	37.52	84.1	37.22	37.55	-2.1	27,612	-0.01%
2020/04/28	21	36.58	20	36.67	36.45	1	27,050	0.00%
2020/04/27	55	36.61	124	36.32	36.65	-69	26,985	-0.26%	大賣/
2020/04/24	62	35.51	99	35.39	35.45	-37	26,688	-0.14%
2020/04/23	86	35.61	39	36.19	35.35	47	26,299	0.18%
2020/04/22	38	35.44	41	35.41	35.70	-3	25,993	-0.01%
2020/04/21	109	36.35	36	36.64	35.70	73	25,836	0.28%	大買/
2020/04/20	46	36.59	99	36.24	36.75	-53	25,133	-0.21%
2020/04/17	59	35.46	88	36.04	35.40	-29	24,815	-0.12%
2020/04/16	87	34.73	72	35.07	34.70	15	24,354	0.06%
2020/04/15	61	34.90	57	35.74	34.50	4	24,732	0.02%
2020/04/14	80	34.89	129	34.90	34.90	-49	24,488	-0.20%	大賣/
2020/04/13	46	33.64	6	34.10	33.60	40	24,494	0.16%
2020/04/10	57	34.12	51	34.12	34.20	6	24,821	0.02%
2020/04/09	77	34.49	90	35.60	34.00	-13	25,514	-0.05%
2020/04/08	81	35.17	36	35.22	35.20	45	25,418	0.18%
2020/04/07	21	34.71	58	34.58	34.70	-37	24,919	-0.15%
2020/04/06	25	32.21	19	32.48	32.65	6	24,255	0.02%
2020/04/01	10	31.53	22	31.38	31.75	-12	23,929	-0.05%
2020/03/31	47	31.44	40	31.40	31.25	7	23,832	0.03%
2020/03/30	41	30.99	27	30.15	31.10	14	23,473	0.06%
2020/03/27	34	31.92	54	32.15	30.80	-20	23,145	-0.09%
2020/03/26	26	30.36	98	30.15	31.30	-72	22,533	-0.32%
2020/03/25	69	28.60	79	29.29	29.40	-10	21,867	-0.05%
2020/03/24	8	26.55	9	26.29	26.75	-1	21,608	0.00%
2020/03/23	14	24.61	13	24.33	24.50	1	21,739	0.00%
2020/03/20	69	25.33	6	25.73	25.85	63	21,736	0.29%
2020/03/19	29	24.10	10	24.60	23.50	19	21,555	0.09%
2020/03/18	35	27.59	33	27.36	26.10	2	21,752	0.01%
2020/03/17	49	29.06	71	28.31	27.70	-22	21,544	-0.10%
2020/03/16	41	31.16	50	30.94	29.70	-9	21,262	-0.04%
2020/03/13	42	31.48	14	31.44	32.05	28	21,042	0.13%
2020/03/12	79	36.13	23	35.73	34.75	56	20,873	0.27%
2020/03/11	38	39.10	39	39.26	38.50	-1	20,670	0.00%
2020/03/10	43	37.73	3	38.73	38.75	40	20,469	0.20%
2020/03/09	16	39.85	14	39.81	38.90	2	20,550	0.01%
2020/03/06	11	41.03	20	40.85	41.15	-9	20,496	-0.04%
2020/03/05	17	40.62	23	40.77	40.60	-6	20,648	-0.03%
2020/03/04	7	39.20	16	39.48	39.40	-9	20,493	-0.04%
2020/03/03	27	40.40	3	40.50	39.70	24	20,513	0.12%
2020/03/02	3	39.17	0	0.00	39.00	3	20,483	0.01%
2020/02/27	41	39.89	12	39.53	39.00	29	20,539	0.14%
2020/02/26	40	42.19	12	42.10	41.35	28	20,352	0.14%
2020/02/25	6	43.15	7	43.24	43.45	-1	20,386	0.00%
2020/02/24	6	43.43	4	43.08	43.65	2	20,577	0.01%
2020/02/21	18	43.75	15	44.01	43.75	3	20,871	0.01%
2020/02/20	3	43.77	32	43.94	44.05	-29	21,172	-0.14%
2020/02/19	27	43.20	11	42.89	42.85	16	21,259	0.08%
2020/02/18	5	43.33	35	43.19	43.10	-30	21,748	-0.14%
2020/02/17	11	43.03	3	43.23	43.25	8	22,448	0.04%
2020/02/14	32	43.71	9	43.19	43.10	23	23,240	0.10%
2020/02/13	37	43.90	5	43.89	43.20	32	24,558	0.13%
2020/02/12	20.1	43.92	30	44.19	44.60	-9.9	25,914	-0.04%
2020/02/11	22	41.20	23	41.56	41.85	-1	25,711	0.00%
2020/02/10	15	39.21	14	39.36	39.75	1	25,801	0.00%
2020/02/07	3	41.35	17	41.23	41.05	-14	25,899	-0.05%
2020/02/06	5	42.00	13	41.98	42.25	-8	26,299	-0.03%
2020/02/05	2	41.10	3	41.07	41.20	-1	26,896	0.00%
2020/02/04	24	41.95	2	41.80	41.30	22	27,189	0.08%
2020/02/03	32	39.96	55	38.44	40.00	-23	27,672	-0.08%
2020/01/31	18	41.33	6	41.25	40.90	12	28,052	0.04%
2020/01/30	8	42.38	44	42.40	41.85	-36	28,072	-0.13%
2020/01/20	6	45.94	3	46.47	46.45	3	28,233	0.01%
2020/01/17	0	0.00	5	45.90	45.45	-5	28,649	-0.02%
2020/01/16	4	45.81	4	45.83	45.55	0	28,846	0.00%
2020/01/15	4	46.60	10	46.85	46.30	-6	28,983	-0.02%
2020/01/14	9	46.74	13	46.70	46.80	-4	29,176	-0.01%
2020/01/13	27	46.30	30	46.49	46.35	-3	29,078	-0.01%
2020/01/10	14	45.48	26	45.43	45.65	-12	29,337	-0.04%
2020/01/09	5	45.07	62	45.25	45.20	-57	29,326	-0.19%
2020/01/08	8	43.18	19	42.90	43.40	-11	29,063	-0.04%
2020/01/07	13	43.00	75	43.06	43.20	-62	29,218	-0.21%
2020/01/06	66	42.09	35	41.95	41.65	31	29,767	0.10%
2020/01/03	103	44.48	8	44.51	43.85	95	29,727	0.32%	大買/
2020/01/02	14	46.60	64	46.79	47.00	-50	29,685	-0.17%
2019/12/31	2	45.00	2	45.10	45.10	0	29,739	0.00%
2019/12/30	3	44.88	2	44.80	44.90	1	30,178	0.00%
2019/12/27	11	45.15	1	45.40	45.40	10	30,544	0.03%
2019/12/26	23	45.29	14	45.17	45.15	9	31,259	0.03%
2019/12/25	3	46.00	2	46.83	46.40	1	31,405	0.00%
2019/12/24	4	46.26	7	46.48	46.25	-3	31,752	-0.01%
2019/12/23	4	45.70	5	46.36	45.90	-1	31,981	0.00%
2019/12/20	0	0.00	1	46.50	46.80	-1	32,123	0.00%
2019/12/19	5	46.22	42	46.20	45.90	-37	32,661	-0.11%
2019/12/18	75	46.30	5.5	46.47	46.00	69.5	33,134	0.21%
2019/12/17	4	48.24	4	48.00	47.90	0	33,154	0.00%
2019/12/16	2	46.18	40	47.37	47.90	-38	33,259	-0.11%
2019/12/13	55	46.53	5	46.93	45.80	50	33,304	0.15%
2019/12/12	5	48.69	48	48.63	48.75	-43	33,254	-0.13%
2019/12/11	26	47.70	0	0.00	47.70	26	33,557	0.08%
2019/12/10	12	47.73	11	48.25	48.30	1	33,920	0.00%
2019/12/09	8	48.24	5	48.59	47.75	3	34,326	0.01%
2019/12/06	17	48.55	20	47.79	47.45	-3	34,645	-0.01%
2019/12/05	1.5	47.87	5	47.91	47.95	-3.5	35,780	-0.01%
2019/12/04	20	47.02	1.5	47.57	46.90	18.5	37,666	0.05%
2019/12/03	16	48.51	0	0.00	48.45	16	39,329	0.04%
2019/12/02	5	49.74	5	49.41	49.90	0	39,620	0.00%
2019/11/29	0	0.00	1	48.85	48.95	-1	39,645	0.00%
2019/11/28	1	49.60	5	49.51	49.40	-4	39,863	-0.01%
2019/11/27	3	50.33	5	50.32	50.00	-2	41,176	0.00%
2019/11/26	2	50.30	6	50.83	50.50	-4	41,983	-0.01%
2019/11/25	30	50.02	5	50.17	49.60	25	42,057	0.06%
2019/11/22	10	49.54	11.5	49.36	49.50	-1.5	42,338	0.00%
2019/11/21	16	49.83	1	50.00	49.50	15	42,736	0.04%
2019/11/20	2	50.00	7	50.09	50.60	-5	43,309	-0.01%
2019/11/19	10	50.74	10	50.59	50.60	0	45,154	0.00%
2019/11/18	13	51.25	7	51.74	51.20	6	45,711	0.01%
2019/11/15	11	51.94	20	51.34	51.00	-9	45,973	-0.02%
2019/11/14	68	51.65	84	51.77	52.20	-16	46,146	-0.03%
2019/11/13	18	50.02	46	50.19	50.90	-28	46,986	-0.06%
2019/11/12	98	49.61	57	48.61	50.10	41	47,221	0.09%
2019/11/11	83	47.13	127	47.15	47.05	-44	46,232	-0.10%	大賣/
2019/11/08	27	44.27	65	44.07	44.70	-38	44,678	-0.09%
2019/11/07	31	42.76	12	42.98	43.30	19	44,375	0.04%
2019/11/06	28	43.97	6	44.04	43.90	22	44,263	0.05%
2019/11/05	31	45.30	62	44.75	45.45	-31	43,928	-0.07%
2019/11/04	96	44.86	186	44.32	45.00	-90	43,667	-0.21%	大賣/
2019/11/01	35	43.06	34	43.00	43.00	1	43,027	0.00%
2019/10/31	75	42.72	100	42.52	42.75	-25	42,830	-0.06%
2019/10/30	72	41.79	61	41.61	41.80	11	42,219	0.03%
2019/10/29	16	40.83	9	41.25	40.75	7	41,778	0.02%
2019/10/28	19	41.13	64	41.87	41.80	-45	41,663	-0.11%
2019/10/25	26	40.30	23	40.79	40.75	3	41,324	0.01%
2019/10/24	19	41.19	1	41.30	41.50	18	41,037	0.04%
2019/10/23	5	41.60	27	41.48	41.85	-22	41,300	-0.05%
2019/10/22	107	41.64	55	42.34	40.95	52	42,375	0.12%	大買/
2019/10/21	15	41.16	2	41.03	41.30	13	43,052	0.03%
2019/10/18	26	41.39	45	41.78	41.30	-19	43,326	-0.04%
2019/10/17	25	40.74	23	41.12	40.85	2	43,947	0.00%
2019/10/16	55	41.08	49	41.27	41.30	6	44,070	0.01%
2019/10/15	41	40.92	97	41.18	40.75	-56	43,931	-0.13%
2019/10/14	174.5	40.81	160	40.26	41.20	14.5	44,038	0.03%	大買/大賣/
2019/10/09	66	38.76	131	39.02	38.60	-65	43,419	-0.15%	大賣/
2019/10/08	83	38.85	94	38.84	38.95	-11	43,382	-0.03%
2019/10/07	43	38.22	74	38.55	38.15	-31	42,489	-0.07%
2019/10/04	10	37.74	27	37.63	37.90	-17	41,966	-0.04%
2019/10/03	16	37.36	20	37.33	37.70	-4	41,536	-0.01%
2019/10/02	31	37.06	45	36.61	37.80	-14	41,033	-0.03%
2019/10/01	29	35.48	34	35.70	35.90	-5	40,230	-0.01%
2019/09/27	23	34.54	14	34.71	34.75	9	39,831	0.02%
2019/09/26	12	35.70	18	35.73	35.60	-6	39,393	-0.02%
2019/09/25	37	35.91	18	36.11	36.10	19	39,158	0.05%
2019/09/24	52	36.11	39	37.12	35.80	13	39,255	0.03%
2019/09/23	98	37.58	65	37.85	37.50	33	38,966	0.08%
2019/09/20	20	37.00	24	37.12	36.85	-4	38,463	-0.01%
2019/09/19	27	36.89	21	37.06	36.95	6	37,999	0.02%
2019/09/18	44	36.54	46	36.98	36.50	-2	37,726	-0.01%
2019/09/17	18	36.74	36	36.87	36.70	-18	37,174	-0.05%
2019/09/16	40	36.18	42	36.37	36.25	-2	37,095	-0.01%
2019/09/12	28	35.89	13	35.99	35.85	15	36,562	0.04%
2019/09/11	16	35.56	33	35.40	35.55	-17	36,167	-0.05%
2019/09/10	65	35.73	27	35.57	35.70	38	35,595	0.11%
2019/09/09	94	36.69	50	36.36	35.55	44	35,065	0.13%
2019/09/06	68	37.39	89	37.49	37.00	-21	34,262	-0.06%
2019/09/05	30	35.43	80	35.52	36.60	-50	32,356	-0.15%
2019/09/04	39	32.66	56	32.74	33.30	-17	30,454	-0.06%
2019/09/03	49	32.53	30	32.69	32.10	19	30,089	0.06%
2019/09/02	66	32.22	53	32.01	32.50	13	29,806	0.04%
2019/08/30	80	32.57	161	32.47	32.10	-81	29,435	-0.28%	大賣/
2019/08/29	75	31.84	66	31.64	32.15	9	28,021	0.03%
2019/08/28	13	30.77	17	31.08	30.65	-4	27,048	-0.01%
2019/08/27	103	31.26	50	31.40	30.80	53	26,720	0.20%	大買/
2019/08/26	50	31.22	33	31.53	30.95	17	26,329	0.06%
2019/08/23	32	32.31	17	32.37	32.40	15	25,684	0.06%
2019/08/22	133	32.30	274	31.94	32.80	-141	24,986	-0.56%	大買/大賣/鉅額交易
2019/08/21	38	30.18	92	30.05	30.60	-54	22,932	-0.24%
2019/08/20	16	29.31	36.1	29.70	29.10	-20.1	22,112	-0.09%
2019/08/19	34	29.94	32	29.90	29.60	2	21,683	0.01%
2019/08/16	76	29.62	89	29.69	29.50	-13	21,065	-0.06%
2019/08/15	26	28.51	89	28.01	28.60	-63	19,576	-0.32%
2019/08/14	64	27.48	84	27.70	27.50	-20	18,507	-0.11%
2019/08/13	2	26.35	42	26.49	26.65	-40	18,053	-0.22%
2019/08/12	22	26.80	8	26.83	26.75	14	18,163	0.08%
2019/08/08	5	26.66	78	26.68	26.85	-73	18,476	-0.40%
2019/08/07	1	26.40	51	26.45	26.25	-50	18,360	-0.27%
2019/08/06	8	25.35	121	25.61	26.25	-113	18,355	-0.62%	大賣/鉅額交易
2019/08/05	5	25.58	4	25.70	25.50	1	18,274	0.01%
2019/08/02	32	25.72	37	25.96	26.00	-5	18,250	-0.03%
2019/08/01	10	26.53	0	0.00	26.40	10	18,095	0.06%
2019/07/31	11	26.77	11	26.73	27.00	0	17,994	0.00%
2019/07/30	12	26.05	3	26.05	26.20	9	17,759	0.05%
2019/07/29	9	26.59	11	26.53	26.50	-2	17,817	-0.01%
2019/07/26	12	26.62	7	26.63	26.75	5	17,716	0.03%
2019/07/25	58	27.00	50	26.93	27.05	8	17,541	0.05%
2019/07/24	189	27.20	163	26.91	26.35	26	17,125	0.15%	大買/大賣/
2019/07/23	159	28.55	11	28.46	28.20	148	16,007	0.92%	大買/鉅額交易
2019/07/22	79	28.89	139	28.98	29.00	-60	14,988	-0.40%	大賣/
2019/07/19	45	29.71	31	29.62	29.25	14	14,758	0.09%
2019/07/18	31	28.92	71	28.91	29.05	-40	14,620	-0.27%
2019/07/17	29	28.66	23	28.58	28.70	6	14,531	0.04%
2019/07/16	29	28.35	61	28.37	28.60	-32	14,662	-0.22%
2019/07/15	37	27.85	44	27.85	28.20	-7	14,314	-0.05%
2019/07/12	21	26.99	87	26.96	27.10	-66	14,129	-0.47%
2019/07/11	3	25.80	20	25.89	25.95	-17	14,174	-0.12%
2019/07/10	10	26.40	12	26.31	26.30	-2	14,850	-0.01%
2019/07/09	4	26.09	8	26.19	26.20	-4	15,220	-0.03%
2019/07/08	0	0.00	41	26.50	26.40	-41	16,078	-0.26%
2019/07/05	1	26.70	4	26.69	26.70	-3	16,403	-0.02%
2019/07/04	1	26.80	30	26.80	26.90	-29	16,726	-0.17%
2019/07/03	32	26.81	4	26.80	26.65	28	16,980	0.16%
2019/07/02	11	26.70	16	26.66	26.65	-5	17,478	-0.03%
2019/07/01	63	26.63	25	26.62	26.60	38	18,100	0.21%
2019/06/28	74	26.18	7	26.26	26.05	67	18,963	0.35%
2019/06/27	41	25.79	4	25.83	26.00	37	20,197	0.18%
2019/06/26	6	25.33	1	25.25	25.35	5	20,600	0.02%
2019/06/25	51	25.55	18	25.65	25.30	33	20,709	0.16%
2019/06/24	7	25.74	23	25.78	25.80	-16	20,854	-0.08%
2019/06/21	52	26.05	15	26.26	25.95	37	20,896	0.18%
2019/06/20	19	25.37	11	25.41	25.35	8	20,493	0.04%
2019/06/19	3	25.23	3	25.28	25.25	0	20,503	0.00%
2019/06/18	1	25.05	10	24.90	24.85	-9	20,559	-0.04%
2019/06/17	31	24.97	57	24.91	24.95	-26	20,649	-0.13%
2019/06/14	32	25.40	29	25.27	25.00	3	20,766	0.01%
2019/06/13	1	25.35	29	25.20	25.35	-28	20,360	-0.14%
2019/06/12	27	25.09	17	25.07	25.20	10	20,296	0.05%
2019/06/11	24	24.83	47	24.74	24.90	-23	20,305	-0.11%
2019/06/10	1	24.35	5	24.11	24.35	-4	20,085	-0.02%
2019/06/06	10	23.36	1	23.35	23.40	9	20,058	0.04%
2019/06/05	4	23.75	3	23.97	23.45	1	20,117	0.00%
2019/06/04	0	0.00	1	23.40	23.50	-1	20,139	0.00%
2019/06/03	1	23.30	17	22.94	23.35	-16	20,228	-0.08%
2019/05/31	5	23.14	3	23.18	23.15	2	20,259	0.01%
2019/05/30	3	22.53	16	22.30	22.80	-13	20,363	-0.06%
2019/05/29	3	22.08	7	22.12	22.05	-4	20,338	-0.02%
2019/05/28	15	22.74	1	22.80	22.60	14	20,280	0.07%
2019/05/27	8	22.86	3	22.95	23.15	5	20,272	0.02%
2019/05/24	9	23.21	1	23.30	23.00	8	20,291	0.04%
2019/05/23	4	23.48	3	23.55	23.70	1	20,268	0.00%
2019/05/22	20	23.73	26	23.87	23.55	-6	20,365	-0.03%
2019/05/21	5	23.21	15	23.26	23.20	-10	20,493	-0.05%
2019/05/20	7	23.59	3	23.50	23.50	4	21,209	0.02%
2019/05/17	3	24.10	7	23.98	23.75	-4	21,337	-0.02%
2019/05/16	8	24.25	42	24.15	23.65	-34	21,310	-0.16%
2019/05/15	5	23.81	1	23.95	23.95	4	21,224	0.02%
2019/05/14	6	22.88	13	22.85	23.50	-7	21,291	-0.03%
2019/05/13	55	23.55	11	23.22	23.10	44	21,387	0.21%
2019/05/10	10	24.00	33	24.24	24.00	-23	21,375	-0.11%
2019/05/09	21	24.66	30	24.65	24.35	-9	21,316	-0.04%
2019/05/08	21	24.91	13	24.62	25.00	8	21,224	0.04%
2019/05/07	0	0.00	7	24.91	24.80	-7	21,241	-0.03%
2019/05/06	18	24.58	21	24.82	24.50	-3	21,236	-0.01%
2019/05/03	8	25.75	3	25.70	25.75	5	20,972	0.02%
2019/05/02	6	25.85	3	25.82	25.70	3	20,975	0.01%
2019/04/30	11	25.27	3	25.47	25.55	8	20,948	0.04%
2019/04/29	2	25.88	1	25.65	25.90	1	20,870	0.00%
2019/04/26	21	25.77	18	25.70	25.70	3	20,598	0.01%
2019/04/25	22	26.11	11	26.02	26.10	11	20,614	0.05%
2019/04/24	85	26.42	25	26.08	25.85	60	20,653	0.29%
2019/04/23	26	27.71	1	28.25	27.55	25	19,663	0.13%
2019/04/22	30	28.09	44	28.14	28.10	-14	19,327	-0.07%
2019/04/19	11	27.49	21	27.50	27.35	-10	18,894	-0.05%
2019/04/18	62	27.34	27	27.51	27.00	35	18,667	0.19%
2019/04/17	66	27.93	31	27.79	27.50	35	18,384	0.19%
2019/04/16	37	28.43	24	28.34	28.05	13	17,818	0.07%
2019/04/15	37	27.41	29	27.51	27.35	8	17,098	0.05%
2019/04/12	47	27.77	106	27.80	27.55	-59	16,723	-0.35%	大賣/
2019/04/11	35	26.87	11	26.99	26.80	24	15,825	0.15%
2019/04/10	3	26.87	61	26.87	26.90	-58	15,437	-0.38%
2019/04/09	100	26.51	37	26.55	26.45	63	15,118	0.42%
2019/04/08	36	27.25	96	27.47	27.05	-60	14,820	-0.40%
2019/04/03	14	26.56	36	26.58	26.60	-22	14,225	-0.15%
2019/04/02	99	26.10	160	26.08	26.40	-61	13,501	-0.45%	大賣/
2019/04/01	33	25.20	30	25.18	25.30	3	12,231	0.02%
2019/03/29	5	23.65	79	23.37	23.70	-74	10,574	-0.70%
2019/03/28	2	22.40	5	22.51	22.70	-3	10,037	-0.03%
2019/03/27	8	22.65	7	22.46	22.70	1	10,028	0.01%
2019/03/26	4	22.05	0	0.00	21.70	4	10,195	0.04%
2019/03/25	1	21.95	6	21.83	22.00	-5	10,179	-0.05%
2019/03/22	0	0.00	43	22.58	22.35	-43	10,200	-0.42%
2019/03/21	15	22.60	2	22.75	22.60	13	10,207	0.13%
2019/03/20	13	22.57	22	22.45	22.35	-9	10,283	-0.09%
2019/03/19	23	22.50	13	22.67	22.35	10	10,382	0.10%
2019/03/18	38	22.03	0	0.00	22.15	38	10,457	0.36%
2019/03/15	0	0.00	2	21.65	21.80	-2	10,411	-0.02%
2019/03/14	19	21.64	0	0.00	21.50	19	10,552	0.18%
2019/03/13	11	22.38	9	22.13	22.20	2	10,743	0.02%
2019/03/12	73	22.48	1	22.40	22.40	72	10,932	0.66%
2019/03/11	5	22.04	2	21.93	22.10	3	11,167	0.03%
2019/03/08	1	21.65	1	21.60	21.65	0	11,761	0.00%
2019/03/07	3	22.58	0	0.00	22.20	3	11,895	0.03%
2019/03/06	1	22.85	9	22.96	22.90	-8	12,051	-0.07%
2019/03/05	2	23.03	6	22.98	22.80	-4	12,248	-0.03%
2019/02/27	7	22.93	3	23.07	22.70	4	12,217	0.03%
2019/02/26	5	22.92	4	23.00	23.05	1	12,267	0.01%
2019/02/25	28	23.12	24	23.13	23.00	4	12,418	0.03%
2019/02/22	5	22.97	8	23.08	23.00	-3	12,358	-0.02%
2019/02/21	11	23.12	13	22.57	23.20	-2	12,366	-0.02%
2019/02/20	17	22.98	46	22.95	22.95	-29	12,650	-0.23%
2019/02/19	51	22.91	72	22.83	23.05	-21	12,561	-0.17%
2019/02/18	6	21.78	14	21.76	21.90	-8	11,968	-0.07%
2019/02/15	6	21.50	3	21.32	21.55	3	12,015	0.02%
2019/02/14	22	21.79	19	21.79	21.50	3	12,021	0.02%
2019/02/13	21	21.69	2	21.68	21.70	19	11,962	0.16%
2019/02/12	21	21.26	2	21.45	21.60	19	12,446	0.15%
2019/02/11	20	21.11	12	21.03	21.20	8	12,566	0.06%
2019/01/30	6	20.85	10	20.70	20.60	-4	12,660	-0.03%
2019/01/29	0	0.00	29	20.61	20.80	-29	13,024	-0.22%
2019/01/28	6	21.12	6	20.98	20.85	0	13,415	0.00%
2019/01/25	1	20.70	7	20.79	20.70	-6	13,626	-0.04%
2019/01/22	0	0.00	4	20.25	20.20	-4	14,072	-0.03%
2019/01/21	0	0.00	72	20.88	20.70	-72	14,161	-0.51%
2019/01/18	0	0.00	14	20.55	20.60	-14	14,266	-0.10%
2019/01/17	28	20.77	4	20.58	20.30	24	14,486	0.17%
2019/01/16	2	20.23	31	20.31	20.60	-29	14,495	-0.20%
2019/01/15	0	0.00	5	19.82	20.20	-5	14,360	-0.03%
2019/01/14	1	19.60	31	19.65	19.60	-30	14,438	-0.21%
2019/01/11	3	19.95	3	19.98	19.90	0	14,692	0.00%
2019/01/10	30	19.95	3	20.10	20.05	27	15,020	0.18%
2019/01/09	1	19.95	19	19.95	19.90	-18	15,386	-0.12%
2019/01/08	35	19.86	30	20.15	20.05	5	15,487	0.03%
2019/01/07	2	19.70	1	19.70	19.90	1	15,621	0.01%
2019/01/04	7	19.14	35	19.05	19.20	-28	15,783	-0.18%
2019/01/02	2	19.85	2	19.90	19.85	0	16,019	0.00%
2018/12/28	0	0.00	1	19.95	19.80	-1	16,284	-0.01%
2018/12/27	3	20.33	2	20.43	20.20	1	16,852	0.01%
2018/12/26	2	19.98	2	20.30	19.90	0	16,926	0.00%
2018/12/25	4	19.99	2	20.25	20.15	2	17,065	0.01%
2018/12/24	35	20.53	1	20.65	20.55	34	17,093	0.20%
2018/12/22	6	20.56	2	20.55	20.60	4	17,189	0.02%
2018/12/21	37	20.34	30	20.55	20.95	7	17,410	0.04%
2018/12/20	64	20.91	18	20.75	20.60	46	17,722	0.26%
2018/12/19	60	21.75	36	21.66	21.30	24	17,714	0.14%
2018/12/18	33	20.80	30	20.95	21.05	3	17,683	0.02%
2018/12/17	43	21.41	12	21.32	21.05	31	17,765	0.17%
2018/12/14	71	21.79	8	21.79	21.50	63	17,781	0.35%
2018/12/13	4	21.89	65	22.04	21.95	-61	17,820	-0.34%
2018/12/12	5	21.40	10	21.52	21.60	-5	17,689	-0.03%
2018/12/11	45	21.40	88	21.34	21.10	-43	17,662	-0.24%
2018/12/10	65	20.71	32	21.03	20.65	33	17,651	0.19%
2018/12/07	46	20.90	37	21.21	21.20	9	17,651	0.05%
2018/12/06	222	21.21	6	21.21	20.35	216	17,640	1.22%	大買/鉅額交易
2018/12/05	27	21.66	14	21.78	21.80	13	17,458	0.07%
2018/12/04	51	22.43	39	22.58	22.40	12	17,852	0.07%
2018/12/03	11	21.98	45	21.82	22.30	-34	17,951	-0.19%
2018/11/30	17	20.38	41	20.61	20.40	-24	17,427	-0.14%
2018/11/29	38	20.39	9	20.57	20.00	29	17,294	0.17%
2018/11/28	13	20.03	16	20.13	20.35	-3	17,213	-0.02%
2018/11/27	5	19.44	6	19.60	19.85	-1	17,126	-0.01%
2018/11/26	14	19.25	7	19.24	19.20	7	17,119	0.04%
2018/11/23	11	19.16	15	19.36	19.05	-4	17,118	-0.02%
2018/11/22	26	19.94	15	19.89	19.45	11	17,050	0.06%
2018/11/21	15	19.47	18	19.44	19.55	-3	16,899	-0.02%
2018/11/20	9	19.67	45	19.68	19.65	-36	16,952	-0.21%
2018/11/19	53	20.18	24	20.10	20.10	29	17,034	0.17%
2018/11/16	17	19.49	12	19.78	19.20	5	16,955	0.03%
2018/11/15	4	19.48	18	19.51	19.55	-14	16,886	-0.08%
2018/11/14	13	18.99	31	18.87	19.10	-18	16,986	-0.11%
2018/11/13	13	18.00	17	18.38	18.70	-4	17,107	-0.02%
2018/11/12	21	18.48	7	18.47	18.60	14	17,024	0.08%
2018/11/09	27	18.21	6	18.33	18.30	21	16,951	0.12%
2018/11/08	7	19.19	10	19.33	19.00	-3	16,502	-0.02%
2018/11/07	20	19.07	16	18.86	18.85	4	16,287	0.02%
2018/11/06	48	19.55	27	19.66	18.75	21	16,284	0.13%
2018/11/05	41	20.16	5	20.51	19.90	36	15,950	0.23%
2018/11/02	3	20.70	15	20.96	21.30	-12	15,614	-0.08%
2018/11/01	2	19.88	15	20.14	20.30	-13	15,470	-0.08%
2018/10/31	26	19.51	32	19.75	19.80	-6	15,696	-0.04%
2018/10/30	11	19.35	6	19.30	19.15	5	15,858	0.03%
2018/10/29	2	18.85	2	18.68	18.95	0	16,107	0.00%
2018/10/26	12	18.67	7	18.37	18.35	5	16,437	0.03%
2018/10/25	4	18.64	12	18.77	18.25	-8	16,927	-0.05%
2018/10/24	6	19.98	4	19.84	19.75	2	16,924	0.01%
2018/10/23	6	20.22	4	20.28	20.10	2	16,963	0.01%
2018/10/22	0	0.00	2	20.68	20.80	-2	17,118	-0.01%
2018/10/19	4	20.29	2	20.25	20.45	2	17,055	0.01%
2018/10/18	11	21.04	5	20.72	20.95	6	17,019	0.04%
2018/10/17	10	20.64	11	20.72	20.35	-1	16,837	-0.01%
2018/10/16	4	21.29	7	21.46	21.20	-3	16,856	-0.02%
2018/10/15	0	0.00	4	20.78	20.75	-4	16,972	-0.02%
2018/10/12	3.6	19.71	31	19.38	20.10	-27.4	16,971	-0.16%
2018/10/11	12	19.44	32	19.36	19.35	-20	17,020	-0.12%
2018/10/09	9	21.74	51	21.65	21.50	-42	17,107	-0.25%
2018/10/08	19.1	21.71	7	21.72	21.65	12.1	17,213	0.07%
2018/10/05	40	21.86	20	21.55	21.40	20	17,064	0.12%
2018/10/04	13	23.65	11	23.58	23.45	2	16,604	0.01%
2018/10/03	28	24.03	0	0.00	23.70	28	16,650	0.17%
2018/10/02	5	24.37	2	24.38	24.50	3	16,732	0.02%
2018/10/01	1	24.40	8	24.44	24.40	-7	16,847	-0.04%
2018/09/28	3	24.30	5	24.68	24.10	-2	16,892	-0.01%
2018/09/27	35	24.97	28	24.91	24.65	7	16,787	0.04%
2018/09/26	1	24.50	12	24.49	24.55	-11	16,534	-0.07%
2018/09/25	17	24.96	12	25.10	24.70	5	16,640	0.03%
2018/09/21	2	24.03	5	23.72	24.10	-3	16,420	-0.02%
2018/09/20	17.3	23.40	9	23.26	23.25	8.3	16,399	0.05%
2018/09/19	17	23.91	0	0.00	23.65	17	16,559	0.10%
2018/09/18	8	24.18	13	24.45	23.95	-5	16,537	-0.03%
2018/09/17	58	24.51	14	24.58	24.80	44	16,679	0.26%
2018/09/14	23	24.22	41	24.39	24.60	-18	16,705	-0.11%
2018/09/13	12	23.51	5	23.58	23.55	7	16,891	0.04%
2018/09/12	21	23.29	10	23.36	23.10	11	17,158	0.06%
2018/09/11	31	23.64	67	23.57	23.85	-36	17,449	-0.21%
2018/09/10	45	23.86	26	23.85	23.30	19	18,032	0.11%
2018/09/07	20	26.88	10	26.65	25.85	10	19,104	0.05%
2018/09/06	16	28.07	20	28.11	28.00	-4	21,158	-0.02%
2018/09/05	11	28.10	14	28.00	27.85	-3	22,206	-0.01%
2018/09/04	20	27.92	10	28.06	27.90	10	22,719	0.04%
2018/09/03	12	28.79	2	28.55	28.55	10	22,715	0.04%
2018/08/31	2	29.10	3	29.27	29.40	-1	22,722	0.00%
2018/08/30	1	29.30	4	29.19	29.10	-3	22,854	-0.01%
2018/08/29	2	29.10	2	29.15	29.10	0	22,947	0.00%
2018/08/28	31	29.11	3	29.25	28.90	28	23,098	0.12%
2018/08/27	1	28.95	4	29.01	29.25	-3	23,249	-0.01%
2018/08/24	0	0.00	4	28.64	28.80	-4	23,183	-0.02%
2018/08/23	115	28.93	122	29.08	28.95	-7	23,073	-0.03%	大買/大賣/
2018/08/22	27	27.68	6	27.63	27.60	21	22,828	0.09%
2018/08/21	21	27.06	0	0.00	27.20	21	22,932	0.09%
2018/08/20	15	28.13	3	27.78	27.40	12	23,086	0.05%
2018/08/17	24	29.43	0	0.00	29.00	24	22,995	0.10%
2018/08/16	5	28.77	5	29.15	29.05	0	23,348	0.00%
2018/08/15	29	29.48	5	29.95	29.35	24	23,421	0.10%
2018/08/14	7	30.25	1	30.60	30.50	6	23,514	0.03%
2018/08/13	5	30.28	22	30.26	29.85	-17	23,716	-0.07%
2018/08/10	6	31.50	2	31.10	31.10	4	23,821	0.02%
2018/08/09	21	31.54	4	31.50	31.50	17	23,939	0.07%
2018/08/08	19	31.84	14	31.93	31.90	5	24,118	0.02%
2018/08/07	13	31.97	3	32.85	32.00	10	24,418	0.04%
2018/08/06	44	32.62	106	32.89	33.00	-62	24,297	-0.26%	大賣/
2018/08/03	13	32.17	5	32.30	32.00	8	24,510	0.03%
2018/08/02	26	32.23	26	32.08	32.20	0	24,651	0.00%
2018/08/01	25	31.94	87	31.49	32.20	-62	25,327	-0.24%
2018/07/31	34	30.72	19	30.56	30.40	15	25,290	0.06%
2018/07/30	11	30.69	25	30.88	30.40	-14	25,140	-0.06%
2018/07/27	8	30.86	16	30.64	30.90	-8	25,161	-0.03%
2018/07/26	37	30.11	30	30.18	30.25	7	25,300	0.03%
2018/07/25	15	29.72	12	29.83	30.00	3	25,565	0.01%
2018/07/24	13	29.26	1	29.25	29.35	12	25,400	0.05%
2018/07/23	38	29.18	0	0.00	29.05	38	25,313	0.15%
2018/07/20	28	30.30	18	30.58	30.25	10	25,076	0.04%
2018/07/19	18	30.13	1	29.95	29.95	17	24,901	0.07%
2018/07/18	31	29.60	18	29.82	30.10	13	24,931	0.05%
2018/07/17	16	29.44	2	29.53	29.10	14	24,825	0.06%
2018/07/16	19	30.34	3	30.38	30.00	16	24,839	0.06%
2018/07/13	2	31.13	11	31.00	31.00	-9	24,691	-0.04%
2018/07/12	11	30.89	3	30.87	31.00	8	24,774	0.03%
2018/07/11	6	30.94	8	30.64	30.75	-2	24,952	-0.01%
2018/07/10	14	30.51	7	30.56	30.35	7	25,171	0.03%
2018/07/09	19	30.96	2	31.10	31.15	17	26,232	0.06%
2018/07/06	5	30.73	21	30.80	30.80	-16	26,899	-0.06%
2018/07/05	14	31.14	26	31.98	30.65	-12	26,945	-0.04%
2018/07/04	26	31.96	14	31.90	31.95	12	26,993	0.04%
2018/07/03	19	33.07	16	33.13	32.50	3	27,117	0.01%
2018/07/02	29	32.38	5	32.65	32.55	24	26,962	0.09%
2018/06/29	4	32.13	3	32.07	32.35	1	27,093	0.00%
2018/06/28	14	32.04	13	32.32	31.65	1	27,009	0.00%
2018/06/27	19	32.76	6	32.50	32.30	13	26,950	0.05%
2018/06/26	6	32.29	7	32.34	32.55	-1	26,929	0.00%
2018/06/25	67	33.24	2	33.05	33.00	65	26,886	0.24%
2018/06/22	34	33.54	14	33.74	33.15	20	26,980	0.07%
2018/06/21	29	35.32	15	34.97	34.60	14	26,896	0.05%
2018/06/20	37	34.87	52	35.00	35.60	-15	26,861	-0.06%
2018/06/19	39	35.72	48	36.05	34.90	-9	26,765	-0.03%
2018/06/15	87	38.47	29	38.14	37.70	58	26,255	0.22%
2018/06/14	91	38.00	125	38.41	38.90	-34	24,915	-0.14%	大賣/
2018/06/13	80	35.06	122	35.17	35.40	-42	22,937	-0.18%	大賣/
2018/06/12	13	33.82	77	34.27	33.80	-64	22,031	-0.29%
2018/06/11	18	32.87	0	0.00	32.75	18	21,673	0.08%
2018/06/08	35	33.85	19	33.61	33.40	16	21,921	0.07%
2018/06/07	81	34.34	9	34.55	33.65	72	22,377	0.32%
2018/06/06	1	34.65	1	34.90	34.55	0	22,251	0.00%
2018/06/05	25	34.28	1	34.70	34.15	24	22,400	0.11%
2018/06/04	13	34.62	16	34.59	34.90	-3	22,455	-0.01%
2018/06/01	3	33.82	0	0.00	33.70	3	22,512	0.01%
2018/05/31	8	33.64	2	34.00	33.60	6	22,802	0.03%
2018/05/30	10	33.66	44	33.94	33.55	-34	23,288	-0.15%
2018/05/29	39	34.62	7	35.01	34.50	32	23,391	0.14%
2018/05/28	17	34.75	33	34.96	34.95	-16	23,570	-0.07%
2018/05/25	12	34.25	10	34.39	34.20	2	23,415	0.01%
2018/05/24	17	34.17	19	34.17	34.45	-2	23,628	-0.01%
2018/05/23	5	33.46	1	33.45	33.15	4	23,605	0.02%
2018/05/22	8	33.88	13	33.66	33.40	-5	23,453	-0.02%
2018/05/21	5	33.90	11	33.67	33.80	-6	23,377	-0.03%
2018/05/18	38	33.18	37	32.89	32.70	1	23,167	0.00%
2018/05/17	7	33.31	3	33.27	33.30	4	23,090	0.02%
2018/05/16	7	33.63	17	33.19	33.10	-10	23,046	-0.04%
2018/05/15	21	34.47	14	34.23	33.80	7	22,957	0.03%
2018/05/14	1	34.35	11	34.45	34.15	-10	23,036	-0.04%
2018/05/11	23	34.42	37	34.53	34.10	-14	23,132	-0.06%
2018/05/10	47	33.96	54	33.80	33.80	-7	22,666	-0.03%
2018/05/09	81	33.65	81	33.57	33.20	0	22,350	0.00%
2018/05/08	36	32.61	28	32.86	32.80	8	21,464	0.04%
2018/05/07	4	30.86	11	31.12	30.95	-7	21,176	-0.03%
2018/05/04	23	31.68	4	31.66	30.95	19	21,506	0.09%
2018/05/03	32	31.76	19	31.58	31.75	13	22,074	0.06%
2018/05/02	25	31.40	52	30.94	31.35	-27	21,805	-0.12%
2018/04/30	5	29.65	27	29.70	29.75	-22	21,501	-0.10%
2018/04/27	2	29.55	1	29.60	29.30	1	21,559	0.00%
2018/04/26	55	29.01	3	29.90	29.00	52	21,626	0.24%
2018/04/25	50	30.06	5	29.75	30.10	45	21,588	0.21%
2018/04/24	7	29.87	19	30.20	30.00	-12	21,592	-0.06%
2018/04/23	5	31.59	11	31.65	31.00	-6	21,465	-0.03%
2018/04/20	62	32.39	49	32.64	32.10	13	21,387	0.06%
2018/04/19	2	31.85	7	31.74	31.70	-5	21,201	-0.02%
2018/04/18	10	31.81	3	31.93	31.70	7	21,291	0.03%
2018/04/17	31	31.92	25	31.70	31.45	6	21,209	0.03%
2018/04/16	28	32.81	41	33.01	32.65	-13	21,189	-0.06%
2018/04/13	122	33.04	60	33.01	33.05	62	21,166	0.29%	大買/
2018/04/12	20	30.48	174	30.60	31.35	-154	20,249	-0.76%	大賣/鉅額交易
2018/04/11	14	28.91	0	0.00	28.50	14	19,771	0.07%
2018/04/10	2	29.55	14	29.47	29.40	-12	19,800	-0.06%
2018/04/09	6	29.26	2	29.28	29.00	4	19,934	0.02%
2018/04/03	4	30.08	0	0.00	30.20	4	19,923	0.02%
2018/04/02	8	30.76	11	30.62	30.45	-3	20,214	-0.01%
2018/03/31	0	0.00	4	30.01	30.05	-4	20,072	-0.02%
2018/03/30	6	29.70	28	29.71	29.50	-22	20,210	-0.11%
2018/03/29	7	30.09	2	30.10	30.00	5	20,387	0.02%
2018/03/28	22	30.03	0	0.00	29.90	22	20,561	0.11%
2018/03/27	3	31.07	1	31.35	30.95	2	20,417	0.01%
2018/03/26	4	30.23	12	30.24	30.65	-8	20,355	-0.04%
2018/03/23	13	30.76	3	30.92	30.50	10	20,233	0.05%
2018/03/22	10	31.93	9	31.92	32.00	1	19,980	0.01%
2018/03/21	7	31.54	6	31.47	31.55	1	19,663	0.01%
2018/03/20	20	30.53	4	30.70	30.60	16	19,418	0.08%
2018/03/19	18	31.25	25	31.69	31.10	-7	19,183	-0.04%
2018/03/16	54	32.67	33	32.71	32.15	21	18,762	0.11%
2018/03/15	11	32.77	38	32.65	32.60	-27	18,777	-0.14%
2018/03/14	16	33.30	11	33.53	33.20	5	18,836	0.03%
2018/03/13	34	32.95	9	33.59	32.95	25	18,651	0.13%
2018/03/12	10	32.40	2	32.43	32.25	8	18,307	0.04%
2018/03/09	16	32.24	7	32.51	31.90	9	18,457	0.05%
2018/03/08	6	32.13	9	32.26	32.25	-3	18,686	-0.02%
2018/03/07	33	32.52	5	32.32	31.85	28	18,602	0.15%
2018/03/06	23	32.86	18	33.26	32.80	5	18,614	0.03%
2018/03/05	54	33.44	4	34.81	33.10	50	18,739	0.27%
2018/03/02	1	33.50	18	34.62	34.70	-17	18,481	-0.09%
2018/03/01	28	34.29	2	34.70	33.85	26	18,503	0.14%
2018/02/27	17	34.60	1	34.35	34.00	16	18,561	0.09%
2018/02/26	16	34.93	8	35.58	34.80	8	19,253	0.04%
2018/02/23	7	34.87	17	35.23	35.85	-10	19,068	-0.05%
2018/02/22	8	33.21	11	33.45	33.30	-3	19,016	-0.02%
2018/02/21	5	33.74	1	33.95	33.80	4	19,254	0.02%
2018/02/12	3	33.28	0	0.00	33.05	3	19,375	0.02%
2018/02/09	4	32.34	4	32.26	33.35	0	19,537	0.00%
2018/02/08	11	34.31	4	34.85	34.30	7	19,637	0.04%
2018/02/07	25	35.13	3	35.57	34.95	22	19,961	0.11%
2018/02/06	39	35.01	7	34.72	34.65	32	20,642	0.16%
2018/02/05	28	36.95	46	36.71	37.20	-18	20,457	-0.09%
2018/02/02	17	36.35	25	36.14	35.85	-8	20,599	-0.04%
2018/02/01	1	36.05	1	36.65	35.65	0	21,815	0.00%
2018/01/31	7	36.05	12	36.53	36.20	-5	22,319	-0.02%
2018/01/30	40	36.95	35	37.26	37.15	5	22,530	0.02%
2018/01/29	8	35.90	39	36.07	36.45	-31	23,005	-0.13%
2018/01/26	63	35.60	9	37.28	34.90	54	23,509	0.23%
2018/01/25	2	38.35	2	38.83	38.00	0	22,966	0.00%
2018/01/24	9	38.13	8	38.14	38.25	1	23,424	0.00%
2018/01/23	2	38.70	3	38.82	38.50	-1	23,505	0.00%
2018/01/22	8	38.87	4	38.99	39.15	4	23,584	0.02%
2018/01/19	2	38.33	8	38.61	38.75	-6	23,547	-0.03%
2018/01/18	4	38.60	2	38.33	38.30	2	23,471	0.01%
2018/01/17	7	38.84	3	38.80	38.70	4	23,421	0.02%
2018/01/16	2	38.53	2	39.10	39.20	0	23,463	0.00%
2018/01/15	14	39.04	2	39.20	38.90	12	23,448	0.05%
2018/01/12	9	39.47	34	39.30	39.60	-25	23,531	-0.11%
2018/01/11	96	38.39	67	38.33	38.20	29	23,511	0.12%
2018/01/10	16	38.32	9	38.14	38.00	7	23,773	0.03%
2018/01/09	6	40.50	3	40.25	39.65	3	23,536	0.01%
2018/01/08	28	41.92	36	41.96	41.80	-8	23,289	-0.03%
2018/01/05	4	40.85	9	41.07	40.80	-5	22,986	-0.02%
2018/01/04	32	40.01	52	40.02	40.00	-20	22,763	-0.09%
2018/01/03	11	39.59	8	39.94	39.00	3	22,867	0.01%
2018/01/02	29	38.63	11	39.65	40.00	18	22,745	0.08%