華通 (2313)-元大-南投券商分點個股進出

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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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	4	61.95	11	61.47	61.50	-7	18,395	-0.04%
2024/11/20	4.6	61.75	0	61.60	61.20	4.6	18,367	0.02%
2024/11/19	0.2	62.60	1	62.60	62.60	-0.8	18,415	0.00%
2024/11/18	1	61.90	10	61.90	61.90	-9	18,591	-0.05%
2024/11/15	0.3	62.70	0	0.00	62.90	0.3	18,734	0.00%
2024/11/14	3.1	62.16	0	0.00	62.10	3.1	19,172	0.02%
2024/11/13	1	62.60	1	62.80	62.80	0	19,151	0.00%
2024/11/12	27.7	62.97	1.3	63.43	62.70	26.4	19,217	0.14%
2024/11/11	11.3	64.68	5	64.78	64.70	6.3	19,225	0.03%
2024/11/08	45.7	66.15	10	65.46	65.10	35.7	19,144	0.19%
2024/11/07	18	66.88	23.1	66.37	67.80	-5	19,007	-0.03%
2024/11/06	1	62.90	0	0.00	62.90	1	18,613	0.01%
2024/11/05	1	62.80	3	62.83	62.60	-2	18,950	-0.01%
2024/11/01	2	62.10	1	63.00	63.10	1	19,660	0.01%
2024/10/30	13.3	61.93	1	61.80	61.90	12.3	19,823	0.06%
2024/10/29	2.1	63.78	0	0.00	63.20	2.1	19,922	0.01%
2024/10/28	5	64.34	2	65.00	64.70	3	20,094	0.01%
2024/10/25	13	64.77	0.1	64.60	64.40	12.9	20,129	0.06%
2024/10/24	7.2	64.86	2.1	65.23	64.60	5.1	20,262	0.03%
2024/10/23	7	66.29	7	66.51	66.00	0	20,214	0.00%
2024/10/22	11	66.43	23.2	66.52	66.50	-12.2	20,141	-0.06%
2024/10/21	4.2	64.88	29.2	64.63	65.40	-25.1	19,909	-0.13%
2024/10/18	26.2	62.90	0	0.00	62.10	26.2	19,777	0.13%
2024/10/17	9	64.29	36.1	64.35	64.50	-27.1	19,939	-0.14%
2024/10/16	15.1	63.56	7.2	64.04	63.00	7.9	20,076	0.04%
2024/10/15	9.1	64.09	11	64.26	64.20	-1.9	20,076	-0.01%
2024/10/14	16.1	63.34	17	63.35	63.40	-0.9	20,148	0.00%
2024/10/11	16.1	62.45	3	63.10	62.20	13.1	20,526	0.06%
2024/10/09	13.1	62.80	4.3	62.60	62.50	8.8	21,476	0.04%
2024/10/08	11.2	63.96	2.2	64.31	64.30	9.1	21,618	0.04%
2024/10/07	15.4	65.29	4	65.35	65.40	11.4	22,214	0.05%
2024/10/04	6.2	66.92	2	67.70	67.10	4.2	23,261	0.02%
2024/10/01	10.1	68.40	0.3	68.40	68.40	9.8	23,514	0.04%
2024/09/30	17	68.41	18	68.22	68.30	-1	24,195	0.00%
2024/09/27	14.1	70.68	5	70.90	70.10	9.1	24,335	0.04%
2024/09/26	5	70.68	5	71.36	70.50	0	24,705	0.00%
2024/09/25	19.2	70.86	12.2	70.86	70.80	7	25,537	0.03%
2024/09/24	43.1	70.09	22	69.96	70.20	21.1	25,943	0.08%
2024/09/23	5	70.86	6	71.18	70.70	-1	26,537	0.00%
2024/09/20	8	71.19	12	71.32	70.60	-4	26,643	-0.02%
2024/09/19	6	70.78	2	71.25	71.00	4	26,652	0.02%
2024/09/18	33.5	70.55	4	70.78	70.30	29.5	26,822	0.11%
2024/09/16	1	73.29	5.2	73.42	73.20	-4.1	26,801	-0.02%
2024/09/13	7	72.16	7	72.56	72.40	0	27,406	0.00%
2024/09/12	15	71.59	22	72.00	72.60	-7	27,810	-0.03%
2024/09/11	4	70.40	5	71.00	70.60	-1	27,682	0.00%
2024/09/10	60.4	71.16	5	70.74	70.00	55.3	27,725	0.20%
2024/09/09	7	72.51	6	71.37	73.00	1	27,419	0.00%
2024/09/06	16.1	73.88	19	74.38	72.80	-2.9	27,387	-0.01%
2024/09/05	8.1	73.57	9.2	73.28	73.10	-1.1	27,402	0.00%
2024/09/04	32.7	72.86	28.9	73.72	73.10	3.9	27,291	0.01%
2024/09/03	47	78.93	25	79.40	77.70	22	27,743	0.08%
2024/09/02	41	79.74	14.1	79.86	78.60	26.9	27,461	0.10%
2024/08/30	77	83.09	52.3	82.74	82.00	24.8	27,057	0.09%
2024/08/29	37.2	80.41	49.9	81.25	82.70	-12.7	26,181	-0.05%
2024/08/28	48	79.14	59.5	79.10	78.30	-11.4	25,373	-0.05%
2024/08/27	8	75.09	4	75.25	75.60	4	24,684	0.02%
2024/08/26	10.2	75.63	26	75.14	75.00	-15.8	24,884	-0.06%
2024/08/23	2	73.32	17.1	75.30	76.30	-15.1	24,807	-0.06%
2024/08/22	7	74.19	10.2	74.07	73.90	-3.2	24,822	-0.01%
2024/08/21	18	73.98	2	73.70	73.70	16	25,007	0.06%
2024/08/20	19	75.84	22.5	75.52	75.20	-3.5	25,164	-0.01%
2024/08/19	19.2	74.98	19	74.56	74.70	0.2	25,492	0.00%
2024/08/16	1.1	75.28	41.1	74.67	75.40	-40	25,623	-0.16%
2024/08/15	14.3	71.43	2	71.50	70.70	12.3	25,831	0.05%
2024/08/14	5.2	71.96	3	72.63	71.60	2.2	26,105	0.01%
2024/08/13	11	71.87	11.1	72.00	72.10	-0.1	26,242	0.00%
2024/08/12	4	71.00	8	70.39	70.60	-4	26,848	-0.01%
2024/08/09	12.6	71.79	9	71.62	70.50	3.6	26,983	0.01%
2024/08/08	4.1	68.84	16.1	68.99	69.00	-12	26,803	-0.04%
2024/08/07	16	68.24	8	68.85	70.00	8	26,945	0.03%
2024/08/06	20.5	63.70	22	62.89	65.10	-1.5	27,564	-0.01%
2024/08/05	27.4	66.83	26	67.22	66.40	1.4	27,358	0.00%
2024/08/02	18.3	74.82	13	74.70	73.70	5.3	27,104	0.02%
2024/08/01	7.7	78.09	4	77.98	78.20	3.7	27,074	0.01%
2024/07/31	4.1	78.77	5	79.18	77.70	-1	26,934	0.00%
2024/07/30	12	76.57	16	77.16	77.90	-4	26,925	-0.01%
2024/07/29	15.3	78.51	6	77.67	76.90	9.3	26,909	0.03%
2024/07/26	6.2	79.11	2	78.80	80.00	4.2	26,823	0.02%
2024/07/23	9	80.53	6	80.77	80.50	3	26,839	0.01%
2024/07/22	27.2	78.94	39	78.85	79.00	-11.8	27,030	-0.04%
2024/07/19	23.2	80.82	12	80.62	80.40	11.2	26,950	0.04%
2024/07/18	55.1	82.62	43	82.66	82.90	12	26,873	0.04%
2024/07/17	22	85.29	16	85.33	86.20	6	26,564	0.02%
2024/07/16	44.1	85.88	35	85.83	85.30	9.1	26,468	0.03%
2024/07/15	47	85.20	37	85.34	85.70	10	26,492	0.04%
2024/07/12	62.1	87.66	38	87.64	86.90	24.1	26,310	0.09%
2024/07/11	58.2	90.23	53.1	90.33	90.30	5.1	25,932	0.02%
2024/07/10	31	86.36	18	86.56	86.00	13	25,159	0.05%
2024/07/09	46.2	86.14	41.1	85.40	86.10	5.1	25,000	0.02%
2024/07/08	108.1	85.84	135.9	85.29	86.30	-27.8	24,491	-0.11%	大買/大賣/
2024/07/05	25	82.18	21	82.17	81.90	4	23,316	0.02%
2024/07/04	3	81.27	77.4	81.73	82.30	-74.4	23,187	-0.32%
2024/07/03	18.2	78.98	27	79.18	79.50	-8.8	22,833	-0.04%
2024/07/02	13	76.31	34	76.95	78.10	-21	23,082	-0.09%
2024/07/01	50.2	77.36	23	76.78	76.30	27.2	22,645	0.12%
2024/06/28	29.3	81.43	27.1	81.67	81.40	2.2	21,800	0.01%
2024/06/27	29	81.81	31.2	81.56	81.40	-2.2	21,449	-0.01%
2024/06/26	18.2	78.31	19	78.85	79.40	-0.8	20,945	0.00%
2024/06/25	14.1	77.08	9	77.41	77.70	5.1	20,838	0.02%
2024/06/24	12	76.84	23.4	78.04	78.20	-11.4	20,883	-0.05%
2024/06/21	28.2	78.04	9.4	78.57	77.60	18.8	21,016	0.09%
2024/06/20	12	77.83	64.1	78.00	78.40	-52.1	20,824	-0.25%
2024/06/19	17.4	74.86	43.2	75.53	74.80	-25.8	20,361	-0.13%
2024/06/18	11	72.03	8.5	72.91	73.50	2.5	20,169	0.01%
2024/06/17	3	71.93	1	72.50	71.60	2	20,402	0.01%
2024/06/14	5	71.12	3	71.37	71.80	2	20,571	0.01%
2024/06/13	4.1	72.42	43	73.00	72.00	-38.9	20,907	-0.19%
2024/06/12	8.1	72.64	13	72.50	72.60	-4.9	21,068	-0.02%
2024/06/11	5.1	70.97	0.7	71.00	71.00	4.4	21,131	0.02%
2024/06/07	75	71.83	17	74.24	71.30	58	21,701	0.27%
2024/06/06	4	70.90	1	71.20	71.00	3	22,357	0.01%
2024/06/05	9.4	70.68	0	0.00	70.50	9.4	23,760	0.04%
2024/06/04	15.2	71.39	2	71.95	71.20	13.2	24,313	0.05%
2024/06/03	16	71.83	0	0.00	71.90	16	25,181	0.06%
2024/05/31	2	73.35	0	0.00	73.20	2	25,482	0.01%
2024/05/30	15.4	73.06	1	73.00	72.90	14.4	25,724	0.06%
2024/05/29	1	75.50	3	75.47	75.00	-2	26,301	-0.01%
2024/05/28	24	75.31	23	75.83	74.80	1	26,758	0.00%
2024/05/27	6.1	76.37	1	77.10	76.30	5.1	26,944	0.02%
2024/05/24	15.3	76.55	3	76.23	76.10	12.3	27,412	0.04%
2024/05/23	13	78.99	56	81.04	78.20	-43	27,572	-0.16%
2024/05/22	12	79.78	2	79.55	79.60	10	29,136	0.03%
2024/05/21	10.3	80.55	34.3	80.59	79.80	-24	30,395	-0.08%
2024/05/20	16.7	79.02	35.2	77.84	77.70	-18.5	29,956	-0.06%
2024/05/17	5	76.14	1.5	76.00	76.00	3.5	29,938	0.01%
2024/05/16	14	75.16	29	75.42	76.30	-15	29,861	-0.05%
2024/05/15	1	71.30	0	0.00	71.10	1	29,332	0.00%
2024/05/14	2	71.20	1	70.90	71.20	1	29,484	0.00%
2024/05/13	45.6	70.97	37	71.22	71.00	8.6	29,761	0.03%
2024/05/10	60.2	72.58	12	72.13	72.50	48.2	29,802	0.16%
2024/05/09	5	79.16	21	80.03	78.80	-16	28,883	-0.06%
2024/05/08	5	78.30	3.1	78.47	78.80	2	28,829	0.01%
2024/05/07	3	77.40	5.2	78.01	78.30	-2.2	28,909	-0.01%
2024/05/06	7.5	77.39	0	77.50	77.00	7.5	28,872	0.03%
2024/05/03	28	78.59	26	79.73	78.00	2	28,843	0.01%
2024/05/02	10	76.91	13	77.29	77.90	-3	28,921	-0.01%
2024/04/30	7	78.14	6	78.55	77.20	1	29,353	0.00%
2024/04/29	11.6	77.33	11.1	77.53	77.80	0.4	29,672	0.00%
2024/04/26	17	77.72	17	78.02	77.60	0	29,786	0.00%
2024/04/25	1	75.10	20.1	75.20	75.00	-19.1	29,631	-0.06%
2024/04/24	10	73.66	7	73.91	74.30	3	29,751	0.01%
2024/04/23	22.1	74.05	13	73.11	72.90	9.1	29,834	0.03%
2024/04/22	11	75.79	0	0.00	73.80	11	29,948	0.04%
2024/04/19	11.2	75.65	37	75.81	76.10	-25.8	29,858	-0.09%
2024/04/18	11	78.59	44.1	78.09	77.50	-33.1	29,762	-0.11%
2024/04/17	27	77.55	17	77.50	78.00	10	29,828	0.03%
2024/04/16	45	77.67	30	77.70	76.60	15	29,938	0.05%
2024/04/15	45.1	79.98	13	80.98	79.70	32.1	29,832	0.11%
2024/04/12	22	80.69	48	81.10	81.90	-26	29,842	-0.09%
2024/04/11	37	81.07	29	81.27	80.20	8	29,737	0.03%
2024/04/10	27.2	82.57	22	82.89	81.80	5.2	29,707	0.02%
2024/04/09	36	82.53	4	82.23	81.40	32	29,710	0.11%
2024/04/08	61	83.12	83.7	83.22	83.50	-22.7	29,554	-0.08%
2024/04/03	5	79.58	5	79.64	79.60	0	29,085	0.00%
2024/04/02	24	80.37	40	80.67	80.20	-16	29,292	-0.05%
2024/04/01	18.6	80.07	6.7	80.02	79.20	11.9	29,279	0.04%
2024/03/29	23	79.97	33	80.07	80.40	-10	29,170	-0.03%
2024/03/28	17	78.25	15.2	78.48	78.20	1.8	29,054	0.01%
2024/03/27	23	77.37	18	77.76	77.70	5	29,268	0.02%
2024/03/26	26.5	77.73	10.2	76.17	75.90	16.4	29,380	0.06%
2024/03/25	10	79.72	3	80.90	80.00	7	29,320	0.02%
2024/03/22	6.1	79.42	10.2	79.13	79.50	-4.1	29,473	-0.01%
2024/03/21	46	79.92	65.1	79.96	79.40	-19.1	29,535	-0.06%
2024/03/20	65.5	79.58	8	79.87	78.40	57.5	29,906	0.19%
2024/03/19	19	81.33	24	81.80	81.00	-5	31,496	-0.02%
2024/03/18	50.2	80.36	57.1	81.11	82.10	-6.9	32,411	-0.02%
2024/03/15	15.3	78.03	8	78.18	77.70	7.3	32,922	0.02%
2024/03/14	26.2	80.11	25.1	80.03	78.70	1.1	32,926	0.00%
2024/03/13	53	81.55	62	81.90	81.20	-9	32,844	-0.03%
2024/03/12	135.4	84.05	119	84.31	82.40	16.4	32,839	0.05%	大買/大賣/
2024/03/11	133.6	81.00	197.6	81.30	82.00	-64	31,964	-0.20%	大買/大賣/
2024/03/08	68	77.19	56	76.71	75.60	12	30,884	0.04%
2024/03/07	94.2	78.44	93.5	77.56	76.20	0.7	31,035	0.00%
2024/03/06	22	77.80	28.4	78.08	77.60	-6.4	30,914	-0.02%
2024/03/05	8	76.75	5	77.14	76.40	3	31,431	0.01%
2024/03/04	24.4	77.55	77.1	78.26	77.00	-52.7	32,972	-0.16%
2024/03/01	19.3	74.13	27	73.84	74.30	-7.7	34,387	-0.02%
2024/02/29	19.3	75.84	19.3	75.72	76.10	0	35,913	0.00%
2024/02/27	40.3	75.60	36	76.33	75.40	4.3	37,024	0.01%
2024/02/26	28.3	77.91	28	78.04	77.20	0.3	37,017	0.00%
2024/02/23	167.2	79.22	136.1	78.80	78.40	31.2	37,294	0.08%	大買/大賣/
2024/02/22	91.4	77.89	126.2	78.59	80.10	-34.8	37,042	-0.09%	大賣/
2024/02/21	4	72.68	14.4	72.77	72.90	-10.4	36,963	-0.03%
2024/02/20	27	72.57	33.2	72.69	72.70	-6.2	37,178	-0.02%
2024/02/19	9	71.52	54	71.39	71.00	-45	37,102	-0.12%
2024/02/16	23	72.16	21	72.31	72.00	2	37,364	0.01%
2024/02/15	21	71.77	14	71.05	71.00	7	37,615	0.02%
2024/02/05	21.1	72.29	57	71.77	71.60	-36	38,983	-0.09%
2024/02/02	83	71.16	17	71.46	70.20	66	40,232	0.16%
2024/02/01	0.1	69.00	7	69.93	70.00	-6.9	40,191	-0.02%
2024/01/31	1.3	69.78	7	69.53	69.50	-5.7	40,454	-0.01%
2024/01/30	40.4	71.08	42	70.76	70.50	-1.6	40,550	0.00%
2024/01/29	5	70.60	10	70.29	71.00	-5	40,656	-0.01%
2024/01/26	8	69.06	5.5	69.00	69.00	2.5	40,985	0.01%
2024/01/25	7	70.29	9	70.24	69.80	-2	41,188	0.00%
2024/01/24	25.5	70.55	32	70.96	70.40	-6.5	40,982	-0.02%
2024/01/23	22.2	69.11	44	69.57	69.70	-21.8	40,968	-0.05%
2024/01/22	15	67.68	2	67.65	66.90	13	40,683	0.03%
2024/01/19	3	66.60	6	66.98	67.40	-3	40,499	-0.01%
2024/01/18	11	66.19	72	67.32	65.50	-61	40,505	-0.15%
2024/01/17	11	67.70	18	67.55	68.00	-7	40,429	-0.02%
2024/01/16	72	69.30	2	69.40	69.50	70	40,321	0.17%
2024/01/15	2	66.70	2	67.99	67.90	0	40,266	0.00%
2024/01/12	10	66.57	3	66.60	66.40	7	40,339	0.02%
2024/01/11	2	67.65	1	67.90	67.30	1	40,304	0.00%
2024/01/10	4.2	66.80	2	67.50	68.00	2.2	40,527	0.01%
2024/01/09	17	68.39	24	68.31	67.90	-7	41,032	-0.02%
2024/01/08	8	68.41	10	68.82	69.00	-2	41,031	0.00%
2024/01/05	9	69.33	7	69.27	69.20	2	41,117	0.00%
2024/01/04	37	69.33	5	69.84	69.00	32	41,422	0.08%
2024/01/03	2	68.80	23	68.73	69.00	-21	41,492	-0.05%
2024/01/02	14	69.61	1	69.10	69.20	13	41,369	0.03%
2023/12/29	7.1	70.26	2.1	70.52	70.70	5	41,584	0.01%
2023/12/28	11.1	71.56	3	71.23	70.80	8.1	41,629	0.02%
2023/12/27	3	72.47	6	72.63	72.80	-3	41,882	-0.01%
2023/12/26	4	71.90	44	72.23	72.50	-40	42,037	-0.10%
2023/12/25	11	72.41	13	72.55	71.50	-2	42,320	0.00%
2023/12/22	19	73.13	14	72.86	72.10	5	42,424	0.01%
2023/12/21	25	73.18	29	73.23	73.30	-4	42,481	-0.01%
2023/12/20	16	71.77	35.1	72.04	72.00	-19.1	42,524	-0.04%
2023/12/19	23	70.59	17	70.75	70.90	6	42,868	0.01%
2023/12/18	30	72.37	290.1	72.73	71.60	-260.1	43,549	-0.60%	大賣/鉅額交易
2023/12/15	49.1	73.85	58	73.96	72.90	-8.9	44,545	-0.02%
2023/12/14	216	75.57	112.3	75.62	74.50	103.7	46,545	0.22%	大買/大賣/鉅額交易
2023/12/13	109.1	72.46	100	73.58	74.40	9.1	46,806	0.02%	大買/
2023/12/12	394.2	71.90	51.2	70.67	70.90	343	47,561	0.72%	大買/鉅額交易
2023/12/11	12	69.30	10	69.67	69.00	2	47,292	0.00%
2023/12/08	57	69.68	24	69.56	69.00	33	47,602	0.07%
2023/12/07	61.1	69.93	55.7	70.00	69.20	5.4	48,515	0.01%
2023/12/06	42.2	72.01	57	71.59	71.10	-14.8	48,288	-0.03%
2023/12/05	23	71.82	21	71.62	71.90	2	48,248	0.00%
2023/12/04	70	73.63	98.1	73.57	72.90	-28.1	48,965	-0.06%
2023/12/01	35.3	72.16	19	72.32	72.10	16.2	50,497	0.03%
2023/11/30	78.3	73.31	54	73.49	73.30	24.3	49,705	0.05%
2023/11/29	102	74.57	88.3	74.39	74.80	13.7	48,693	0.03%	大買/
2023/11/28	139	72.49	144.5	72.40	74.20	-5.5	46,827	-0.01%	大買/大賣/
2023/11/27	106	69.62	100	69.94	69.70	6	44,777	0.01%	大買/
2023/11/24	134	66.56	119.2	66.97	67.60	14.8	42,790	0.03%	大買/大賣/
2023/11/22	29.1	64.57	23	64.65	64.70	6.1	40,597	0.02%
2023/11/21	118	65.31	95	65.03	64.50	23	39,860	0.06%	大買/
2023/11/20	47.1	61.42	48.3	61.20	63.00	-1.1	38,050	0.00%
2023/11/17	11	58.68	11	58.84	59.00	0	36,572	0.00%
2023/11/16	6	57.13	85	57.29	57.20	-79	36,094	-0.22%
2023/11/15	8	57.54	11	57.64	57.10	-3	35,884	-0.01%
2023/11/14	4.1	57.83	31	58.21	57.70	-26.9	35,570	-0.08%
2023/11/13	158.3	58.87	63	59.32	59.10	95.3	35,109	0.27%	大買/
2023/11/10	30	57.62	41.4	57.20	57.20	-11.4	33,434	-0.03%
2023/11/09	7.3	55.07	1	54.90	54.80	6.3	31,750	0.02%
2023/11/08	9	54.89	23	55.26	54.90	-14	31,548	-0.04%
2023/11/07	5	54.34	4	54.48	54.40	1	31,258	0.00%
2023/11/06	57	54.21	51	54.19	53.90	6	31,127	0.02%
2023/11/03	50	54.79	68	54.26	54.40	-18	30,839	-0.06%
2023/11/02	1	54.00	6	54.15	54.10	-5	30,609	-0.02%
2023/11/01	5	53.10	3	52.70	52.70	2	30,568	0.01%
2023/10/31	30	54.07	27.3	53.16	52.80	2.7	30,502	0.01%
2023/10/30	3	53.30	3	53.43	53.50	0	30,046	0.00%
2023/10/27	3	52.40	4	52.25	52.20	-1	29,963	0.00%
2023/10/26	2.1	52.42	2	52.50	52.20	0.1	30,052	0.00%
2023/10/25	31	53.87	19	53.85	53.70	12	29,867	0.04%
2023/10/24	4.1	52.98	2	53.00	52.90	2.1	29,717	0.01%
2023/10/23	4	52.70	9	52.89	52.70	-5	29,641	-0.02%
2023/10/20	2	51.70	4	51.30	52.10	-2	29,565	-0.01%
2023/10/19	1	52.20	2	51.95	52.30	-1	29,457	0.00%
2023/10/18	8	52.06	0.5	52.20	52.10	7.5	29,411	0.03%
2023/10/17	46.2	54.85	40.2	54.71	53.90	6	29,148	0.02%
2023/10/16	2	53.55	3	52.97	53.30	-1	28,656	0.00%
2023/10/13	5	52.70	8	53.26	53.20	-3	28,854	-0.01%
2023/10/12	10	54.03	17	53.72	54.20	-7	29,327	-0.02%
2023/10/11	11	53.07	8	52.93	52.20	3	28,844	0.01%
2023/10/06	4	52.18	1	52.90	51.80	3	28,703	0.01%
2023/10/05	6	53.17	10	53.45	52.60	-4	28,592	-0.01%
2023/10/04	5	51.52	3	51.60	52.10	2	28,224	0.01%
2023/10/03	15	52.25	21	52.79	52.00	-6	28,024	-0.02%
2023/10/02	18	54.13	14	53.99	54.30	4	27,611	0.01%
2023/09/28	4	53.15	40	53.17	53.00	-36	27,410	-0.13%
2023/09/27	7	53.71	128.1	53.41	53.80	-121.1	27,321	-0.44%	大賣/鉅額交易
2023/09/26	6	55.05	3	55.33	54.30	3	26,988	0.01%
2023/09/25	8	54.84	32	54.77	54.70	-24	26,553	-0.09%
2023/09/22	42	54.75	10	55.00	55.60	32	26,212	0.12%
2023/09/21	26	55.41	31	55.45	55.50	-5	25,657	-0.02%
2023/09/20	204.1	57.23	100.1	57.43	56.60	104	24,776	0.42%	大買/鉅額交易
2023/09/19	208	59.36	162.2	57.80	56.90	45.8	23,512	0.19%	大買/大賣/
2023/09/18	135.3	57.37	125.5	57.50	57.60	9.8	20,843	0.05%	大買/大賣/
2023/09/15	157.5	54.03	179	54.42	54.40	-21.5	18,459	-0.12%	大買/大賣/
2023/09/14	19	50.49	66	50.72	50.80	-47	16,435	-0.29%
2023/09/13	11	50.50	9	50.14	50.40	2	15,673	0.01%
2023/09/12	50.5	50.08	75	50.21	50.80	-24.5	15,093	-0.16%
2023/09/11	16	49.02	24	48.97	48.20	-8	13,942	-0.06%
2023/09/08	55	48.55	8	48.21	48.85	47	13,491	0.35%
2023/09/07	43	50.00	29	49.62	48.80	14	13,015	0.11%
2023/09/06	62	49.73	187.5	49.50	50.40	-125.5	11,877	-1.06%	大賣/鉅額交易
2023/09/05	9	45.91	6	46.01	46.10	3	9,507	0.03%
2023/09/04	0.1	45.00	3	45.33	45.45	-2.9	9,471	-0.03%
2023/09/01	15	44.88	0	0.00	45.00	15	9,543	0.16%
2023/08/31	8	45.72	34	45.52	45.30	-26	9,583	-0.27%
2023/08/30	2	45.15	12	44.90	44.95	-10	9,402	-0.11%
2023/08/29	0	0.00	1	43.90	44.10	-1	9,466	-0.01%
2023/08/28	0	0.00	7	44.20	43.70	-7	9,540	-0.07%
2023/08/24	0	0.00	3	43.48	43.70	-3	9,731	-0.03%
2023/08/23	0	0.00	1	43.10	43.45	-1	9,875	-0.01%
2023/08/22	6	42.59	0	0.00	42.75	6	10,159	0.06%
2023/08/21	0	0.00	1.2	42.92	42.50	-1.2	10,296	-0.01%
2023/08/18	11	43.11	0	0.00	42.55	11	10,314	0.11%
2023/08/17	0	0.00	24	43.20	43.75	-24	10,360	-0.23%
2023/08/16	11	43.34	4	43.35	43.50	7	10,462	0.07%
2023/08/15	1	43.90	0	0.00	44.00	1	10,626	0.01%
2023/08/14	15	43.64	4	43.55	43.60	11	10,661	0.10%
2023/08/11	4	44.94	1	44.60	44.70	3	10,691	0.03%
2023/08/10	2	45.08	0	0.00	44.95	2	10,763	0.02%
2023/08/09	5	45.75	5	45.85	46.00	0	10,677	0.00%
2023/08/08	16	46.43	14	46.59	45.90	2	10,711	0.02%
2023/08/07	1	46.45	17	46.38	46.45	-16	10,484	-0.15%
2023/08/04	16	44.42	4	44.35	44.40	12	10,243	0.12%
2023/08/02	12	44.80	1	44.95	44.70	11	10,258	0.11%
2023/08/01	1	44.95	3	45.12	45.00	-2	10,265	-0.02%
2023/07/31	2	46.00	6	45.65	45.50	-4	10,246	-0.04%
2023/07/28	0	0.00	1	45.05	45.05	-1	10,127	-0.01%
2023/07/27	37	44.96	2	45.03	45.05	35	10,160	0.34%
2023/07/26	20	45.05	0	0.00	45.05	20	10,120	0.20%
2023/07/25	2	45.58	18	45.88	45.95	-16	10,081	-0.16%
2023/07/24	4	44.73	4	45.00	44.65	0	10,070	0.00%
2023/07/21	12	44.92	5	44.95	45.00	7	10,087	0.07%
2023/07/20	6	45.20	26	45.20	45.45	-20	10,106	-0.20%
2023/07/19	13.3	46.86	5	46.59	45.70	8.3	10,253	0.08%
2023/07/18	17	48.65	8.5	47.92	48.10	8.5	10,109	0.08%
2023/07/17	46	47.92	66.5	47.76	48.50	-20.5	9,815	-0.21%
2023/07/14	8	45.78	9	45.69	45.70	-1	9,152	-0.01%
2023/07/13	13.1	46.14	16	45.94	45.70	-2.9	9,333	-0.03%
2023/07/12	0	0.00	6	45.80	45.75	-6	9,272	-0.06%
2023/07/11	33	45.48	12	45.60	45.60	21	9,261	0.23%
2023/07/10	1	45.60	6	44.98	44.85	-5	9,478	-0.05%
2023/07/07	9	45.59	1	45.55	45.60	8	9,657	0.08%
2023/07/06	16	45.56	7	45.74	45.50	9	9,681	0.09%
2023/07/05	8	45.73	13.4	46.02	46.10	-5.4	9,675	-0.06%
2023/07/04	0	0.00	10	44.93	44.95	-10	9,335	-0.11%
2023/07/03	3	44.85	3.3	44.86	44.90	-0.3	9,327	0.00%
2023/06/30	8	44.85	18.1	44.77	44.40	-10.1	9,374	-0.11%
2023/06/29	56	45.11	64	44.80	44.80	-8	9,460	-0.08%
2023/06/28	3	44.28	17	44.87	44.85	-14	9,328	-0.15%
2023/06/27	1	44.35	11.1	44.14	44.10	-10.1	9,185	-0.11%
2023/06/21	13	43.35	1	43.30	43.25	12	9,308	0.13%
2023/06/19	11	43.34	1	43.25	43.25	10	9,480	0.11%
2023/06/16	20	43.35	1	43.40	43.45	19	9,512	0.20%
2023/06/15	2	43.30	0	0.00	43.40	2	9,480	0.02%
2023/06/14	2	43.70	1	43.85	43.65	1	9,525	0.01%
2023/06/13	0.7	43.50	0	0.00	43.80	0.7	9,712	0.01%
2023/06/12	4	43.85	1	43.75	43.80	3	9,732	0.03%
2023/06/08	0	0.00	1	44.20	44.05	-1	9,938	-0.01%
2023/06/07	1	44.15	2	44.50	44.10	-1	10,081	-0.01%
2023/06/06	4	44.56	5	44.56	44.50	-1	10,034	-0.01%
2023/06/05	8	44.15	1	44.25	44.10	7	10,009	0.07%
2023/06/02	13.3	44.59	6	44.68	44.35	7.3	10,128	0.07%
2023/06/01	4	44.34	0	0.00	44.45	4	10,087	0.04%
2023/05/31	2	44.10	2	44.05	44.10	0	10,077	0.00%
2023/05/30	3.4	44.06	33	44.05	44.10	-29.6	10,040	-0.29%
2023/05/29	30	44.35	18	44.47	44.30	12	9,999	0.12%
2023/05/26	2	43.80	25.5	43.82	44.25	-23.5	9,907	-0.24%
2023/05/25	0	0.00	4	43.35	43.35	-4	9,676	-0.04%
2023/05/23	7.1	42.17	1	42.20	42.20	6.1	9,612	0.06%
2023/05/22	16.3	43.19	2	42.95	42.75	14.3	9,467	0.15%
2023/05/19	0	0.00	22	43.38	43.50	-22	9,372	-0.23%
2023/05/18	1	42.05	0	0.00	42.10	1	9,245	0.01%
2023/05/17	20	41.77	5	41.70	41.70	15	9,228	0.16%
2023/05/16	1.1	41.86	40	41.85	41.80	-39	9,105	-0.43%
2023/05/15	1	42.00	0	0.00	42.20	1	8,984	0.01%
2023/05/12	3.1	42.50	0	0.00	42.05	3.1	9,001	0.03%
2023/05/11	3.1	42.50	0	0.00	42.40	3.1	8,992	0.03%
2023/05/10	0.1	43.30	0	0.00	43.20	0.1	8,994	0.00%
2023/05/09	2	43.95	31	43.48	43.75	-29	9,083	-0.32%
2023/05/08	0.2	43.60	10	43.52	43.75	-9.8	9,201	-0.11%
2023/05/05	3	43.08	4	43.30	43.15	-1	9,264	-0.01%
2023/05/04	1	43.35	4	43.30	43.35	-3	9,454	-0.03%
2023/05/03	0	0.00	2	43.30	43.25	-2	9,619	-0.02%
2023/05/02	0	0.00	3	43.32	43.30	-3	9,763	-0.03%
2023/04/28	1.2	43.06	0	0.00	43.10	1.2	9,993	0.01%
2023/04/27	31	43.05	3	42.93	43.10	28	9,991	0.28%
2023/04/26	8	42.21	4	42.14	42.30	4	9,950	0.04%
2023/04/25	10.2	41.73	5	41.66	41.55	5.2	9,987	0.05%
2023/04/24	25.4	41.90	5	41.96	41.75	20.4	10,012	0.20%
2023/04/21	3.4	43.11	0	43.25	43.00	3.3	9,978	0.03%
2023/04/20	0.2	43.90	1	43.85	43.70	-0.8	10,046	-0.01%
2023/04/19	19.3	44.07	12	44.18	43.80	7.2	10,141	0.07%
2023/04/18	9.2	44.90	8	45.05	44.60	1.2	10,097	0.01%
2023/04/17	3	44.53	2	44.05	44.55	1	10,034	0.01%
2023/04/14	8	44.05	1	44.05	44.10	7	9,992	0.07%
2023/04/13	14	43.90	11	43.99	44.00	3	9,974	0.03%
2023/04/12	19	46.36	1	46.55	46.35	18	9,686	0.19%
2023/04/11	1	46.90	3	46.95	46.85	-2	9,416	-0.02%
2023/04/10	5	46.70	4	46.93	46.90	1	9,359	0.01%
2023/04/07	7	46.41	10	46.55	46.40	-3	9,218	-0.03%
2023/03/31	10	46.70	0	0.00	46.35	10	9,230	0.11%
2023/03/30	3	46.15	10.1	46.26	46.30	-7.1	9,245	-0.08%
2023/03/29	0	0.00	7.2	45.90	45.80	-7.2	9,134	-0.08%
2023/03/28	0	0.00	1	45.75	45.55	-1	9,237	-0.01%
2023/03/27	3	45.83	0.1	45.95	45.95	2.9	9,255	0.03%
2023/03/24	6	45.80	12	45.76	45.65	-6	9,358	-0.06%
2023/03/23	1.2	44.70	0	0.00	44.70	1.2	9,205	0.01%
2023/03/22	5.1	45.07	1.4	45.10	45.10	3.7	9,177	0.04%
2023/03/21	3	44.88	4.1	44.77	44.90	-1.1	9,177	-0.01%
2023/03/20	0	0.00	1	44.10	44.30	-1	9,303	-0.01%
2023/03/17	6.5	43.34	0	0.00	43.30	6.5	9,522	0.07%
2023/03/16	9.4	43.39	8	43.27	43.10	1.4	9,527	0.01%
2023/03/15	11	44.37	0	0.00	44.20	11	9,696	0.11%
2023/03/14	1	44.50	3	44.60	44.50	-2	9,815	-0.02%
2023/03/13	3	45.00	9	44.73	45.15	-6	9,884	-0.06%
2023/03/10	15	45.68	10.5	45.63	45.25	4.5	10,005	0.04%
2023/03/09	2	46.75	71	46.54	46.50	-69	10,078	-0.68%
2023/03/08	2	46.98	1	47.00	47.00	1	10,252	0.01%
2023/03/07	7.4	46.83	3	46.70	46.90	4.4	10,272	0.04%
2023/03/06	20	46.10	1	46.10	46.10	19	10,195	0.19%
2023/03/03	3	46.85	6	46.82	46.75	-3	10,145	-0.03%
2023/03/02	20	46.20	1	46.40	46.45	19	10,170	0.19%
2023/03/01	20	45.88	8	45.43	46.00	12	10,181	0.12%
2023/02/24	0.1	45.70	6	45.65	45.60	-5.9	10,192	-0.06%
2023/02/23	0.1	46.00	1	45.90	45.90	-0.9	10,187	-0.01%
2023/02/22	0	0.00	1	45.55	45.95	-1	10,395	-0.01%
2023/02/21	4	46.28	3	46.40	46.20	1	10,715	0.01%
2023/02/20	0	0.00	3.3	46.69	46.65	-3.3	10,972	-0.03%
2023/02/17	1	46.50	1	46.35	46.60	0	11,200	0.00%
2023/02/16	0	0.00	1	46.30	46.40	-1	11,429	-0.01%
2023/02/15	4	45.80	0	0.00	45.80	4	12,011	0.03%
2023/02/14	0	0.00	4	45.85	45.85	-4	12,177	-0.03%
2023/02/13	3	45.47	0	0.00	45.40	3	12,395	0.02%
2023/02/10	0	0.00	6	45.55	45.70	-6	12,674	-0.05%
2023/02/09	2	45.70	0	0.00	45.70	2	12,975	0.02%
2023/02/08	2	46.20	3	46.27	46.30	-1	13,052	-0.01%
2023/02/07	9.5	45.81	4	46.03	45.70	5.5	13,138	0.04%
2023/02/06	3	46.23	6	46.13	46.30	-3	13,099	-0.02%
2023/02/03	7.2	46.91	11	46.82	46.75	-3.8	13,014	-0.03%
2023/02/02	20	46.85	5	46.87	46.75	15	13,041	0.12%
2023/02/01	4	46.45	4	46.37	46.55	0	12,888	0.00%
2023/01/31	7	45.58	8.2	45.50	45.55	-1.2	12,883	-0.01%
2023/01/30	2	45.03	11	45.02	45.10	-9	12,927	-0.07%
2023/01/17	1	44.00	0	0.00	44.25	1	12,752	0.01%
2023/01/13	1.3	43.57	0	0.00	43.50	1.3	12,890	0.01%
2023/01/12	2	43.95	1	44.00	44.10	1	12,946	0.01%
2023/01/11	11.3	43.90	0.1	44.45	44.00	11.2	12,957	0.09%
2023/01/10	2.1	44.50	4	44.53	44.70	-2	12,793	-0.02%
2023/01/09	1.3	45.01	0	0.00	45.10	1.3	12,780	0.01%
2023/01/06	8	43.98	1	44.20	44.30	7	12,731	0.05%
2023/01/05	13	45.29	5	44.90	44.70	8	12,835	0.06%
2023/01/04	0.1	45.50	0	0.00	45.35	0.1	12,913	0.00%
2023/01/03	2.1	45.00	0	0.00	45.55	2.1	13,039	0.02%
2022/12/30	13.1	44.75	0	0.00	44.50	13.1	13,197	0.10%
2022/12/29	5.1	44.31	11	44.85	45.00	-6	13,400	-0.04%
2022/12/28	10.1	45.09	5	45.68	44.80	5.1	13,534	0.04%
2022/12/27	1	46.40	1	46.55	46.40	0	13,495	0.00%
2022/12/26	3	46.07	0	0.00	46.10	3	13,538	0.02%
2022/12/23	14	45.51	1.2	45.85	45.95	12.8	13,646	0.09%
2022/12/22	1.2	46.42	1	46.55	46.45	0.2	13,669	0.00%
2022/12/21	53.1	46.90	0	0.00	46.65	53.1	13,819	0.38%
2022/12/20	13.4	46.93	16	47.14	46.60	-2.6	13,914	-0.02%
2022/12/19	2	48.45	2.6	48.20	47.95	-0.6	13,947	0.00%
2022/12/16	17.6	48.85	2	48.13	48.90	15.6	14,020	0.11%
2022/12/15	0.3	48.25	7	48.30	48.50	-6.7	13,975	-0.05%
2022/12/14	0	0.00	1	47.80	47.80	-1	14,194	-0.01%
2022/12/13	18.2	47.86	3	47.83	47.75	15.2	14,220	0.11%
2022/12/12	19	47.90	30	48.05	48.05	-11	14,278	-0.08%
2022/12/09	27.2	49.64	1	48.95	48.80	26.2	14,409	0.18%
2022/12/08	1.1	49.01	2	49.35	49.40	-0.9	14,403	-0.01%
2022/12/07	17.1	49.91	8.2	49.48	49.10	8.9	14,834	0.06%
2022/12/06	8	51.16	21	50.87	51.10	-13	14,662	-0.09%
2022/12/05	3.2	51.04	6	51.25	51.30	-2.8	14,559	-0.02%
2022/12/02	13	51.05	8	51.11	51.10	5	14,565	0.03%
2022/12/01	4.1	50.18	18.5	50.19	50.10	-14.4	14,398	-0.10%
2022/11/30	1	49.55	7	49.55	49.55	-6	14,656	-0.04%
2022/11/29	1	48.50	5	48.65	48.45	-4	14,729	-0.03%
2022/11/28	12	47.80	0	0.00	48.50	12	14,753	0.08%
2022/11/25	2	48.28	2	48.33	48.05	0	14,962	0.00%
2022/11/24	1	48.60	2	48.38	48.35	-1	15,216	-0.01%
2022/11/22	12.3	47.65	4	47.71	47.80	8.3	16,376	0.05%
2022/11/21	11	48.18	0	0.00	48.20	11	16,747	0.07%
2022/11/18	22	49.04	19	49.10	48.40	3	16,831	0.02%
2022/11/17	13	48.97	21	48.89	49.00	-8	16,712	-0.05%
2022/11/16	12	47.41	54	47.39	48.15	-42	16,425	-0.26%
2022/11/15	15	47.78	15	48.02	48.00	0	16,220	0.00%
2022/11/14	32.3	47.41	21	47.43	47.40	11.3	16,185	0.07%
2022/11/11	14	48.06	59	48.32	47.95	-45	16,145	-0.28%
2022/11/10	4	45.93	12	46.43	46.20	-8	16,227	-0.05%
2022/11/09	14	46.20	12	45.98	46.05	2	16,358	0.01%
2022/11/08	15	45.76	14	45.67	45.10	1	16,292	0.01%
2022/11/07	38	45.16	6	45.18	44.80	32	16,260	0.20%
2022/11/04	2	45.75	0	0.00	46.00	2	16,184	0.01%
2022/11/03	2	45.45	13	45.60	46.15	-11	16,373	-0.07%
2022/11/02	2	44.73	4	44.90	44.95	-2	16,566	-0.01%
2022/11/01	7	44.29	5	44.25	44.40	2	17,113	0.01%
2022/10/31	0	0.00	5	43.32	43.70	-5	17,771	-0.03%
2022/10/28	9.1	42.35	8	42.25	42.10	1.1	17,980	0.01%
2022/10/27	5	42.46	5	42.91	42.85	0	18,148	0.00%
2022/10/26	12	42.07	7	41.95	41.35	5	18,045	0.03%
2022/10/25	5	43.63	4	43.33	43.15	1	17,911	0.01%
2022/10/24	11.2	44.20	12	44.47	43.80	-0.8	17,985	0.00%
2022/10/21	10	43.90	0	0.00	43.25	10	17,961	0.06%
2022/10/20	8	42.98	6	43.38	43.50	2	17,999	0.01%
2022/10/19	6	44.22	1	45.50	44.15	5	17,937	0.03%
2022/10/18	0	0.00	2	45.40	45.35	-2	17,953	-0.01%
2022/10/17	6	42.97	6	43.86	44.80	0	18,047	0.00%
2022/10/14	8	44.84	15	44.89	44.80	-7	18,179	-0.04%
2022/10/13	10	43.74	8.7	43.56	43.20	1.4	18,510	0.01%
2022/10/12	0	0.00	11	44.46	45.00	-11	18,730	-0.06%
2022/10/11	2.2	44.33	3	43.43	43.30	-0.8	18,873	0.00%
2022/10/07	8	46.48	10	46.42	46.35	-2	19,401	-0.01%
2022/10/06	2	46.98	1	46.50	46.50	1	19,774	0.01%
2022/10/05	10	46.65	6	46.64	46.55	4	19,665	0.02%
2022/10/04	1.2	45.09	1	45.40	45.70	0.2	19,594	0.00%
2022/10/03	1.1	44.50	2	44.50	44.25	-0.9	19,639	0.00%
2022/09/30	5	44.40	4	44.95	45.20	1	19,846	0.01%
2022/09/29	3.3	44.65	4	44.64	44.40	-0.7	20,194	0.00%
2022/09/28	15	44.72	14	44.24	43.80	1	20,476	0.00%
2022/09/27	10	46.41	5	46.46	46.75	5	20,371	0.02%
2022/09/26	67	46.20	62	45.25	45.25	5	20,339	0.02%
2022/09/23	1	47.95	1	47.35	47.30	0	20,358	0.00%
2022/09/22	9	47.13	4	46.96	47.60	5	20,396	0.02%
2022/09/21	16	46.98	7	47.00	46.90	9	20,453	0.04%
2022/09/20	0.1	48.40	0	0.00	48.50	0.1	20,344	0.00%
2022/09/19	4	48.46	4	48.70	48.45	0	20,397	0.00%
2022/09/16	12	48.33	8	48.41	48.25	4	20,579	0.02%
2022/09/15	2	49.00	3	49.20	48.60	-1	20,553	0.00%
2022/09/14	45	48.88	14	48.96	49.15	31	20,633	0.15%
2022/09/13	1.1	50.89	3.2	51.00	50.50	-2.1	20,251	-0.01%
2022/09/12	9.1	51.81	2	52.25	51.60	7.1	20,199	0.04%
2022/09/08	7	51.36	4	51.30	51.40	3	20,424	0.01%
2022/09/07	4.5	50.08	3	50.12	50.20	1.5	20,598	0.01%
2022/09/06	33.6	51.42	15	51.03	50.30	18.6	20,848	0.09%
2022/09/05	8	51.23	9	51.72	51.70	-1	20,563	0.00%
2022/09/02	5.4	50.77	4.4	50.84	50.50	0.9	20,388	0.00%
2022/09/01	25.2	50.94	8	51.30	50.70	17.1	20,511	0.08%
2022/08/31	14.2	52.75	3.2	52.93	52.70	11.1	20,509	0.05%
2022/08/30	15	52.95	18	53.03	53.40	-3	20,767	-0.01%
2022/08/29	14	50.84	10.3	50.89	51.70	3.7	20,825	0.02%
2022/08/26	1	52.70	28	52.05	52.40	-27	20,422	-0.13%
2022/08/25	1	50.90	3	51.17	50.90	-2	20,349	-0.01%
2022/08/24	2.2	50.55	2	50.40	50.60	0.2	20,530	0.00%
2022/08/23	9	50.40	10.5	50.18	50.00	-1.5	20,487	-0.01%
2022/08/22	0	0.00	7.1	49.98	50.00	-7.1	20,561	-0.03%
2022/08/19	2.1	50.32	1	50.30	50.30	1.1	20,739	0.01%
2022/08/18	4.3	48.77	14	49.08	49.55	-9.7	20,715	-0.05%
2022/08/17	53.5	49.94	4.2	48.90	48.80	49.3	20,751	0.24%
2022/08/16	1	51.50	24	51.83	52.00	-23	20,481	-0.11%
2022/08/15	3	51.17	5.5	51.22	51.00	-2.5	20,407	-0.01%
2022/08/12	7	51.67	4	51.85	51.10	3	20,771	0.01%
2022/08/11	1	52.00	3.3	51.53	50.90	-2.3	21,178	-0.01%
2022/08/10	0	0.00	21	51.10	51.20	-21	21,436	-0.10%
2022/08/09	4	50.75	6	50.60	50.70	-2	21,796	-0.01%
2022/08/08	11	50.15	51	50.16	50.70	-40	22,056	-0.18%
2022/08/05	35.5	49.17	15	49.34	49.15	20.5	22,060	0.09%
2022/08/04	5	48.53	4	48.31	48.55	1	21,423	0.00%
2022/08/03	9	48.27	6	47.93	48.45	3	21,273	0.01%
2022/08/02	2	47.55	1	47.70	47.55	1	21,266	0.00%
2022/08/01	4	48.86	3	48.58	48.50	1	21,359	0.00%
2022/07/29	3	48.53	3.1	48.57	48.70	-0.1	21,701	0.00%
2022/07/28	2.1	48.22	0	0.00	47.65	2.1	21,938	0.01%
2022/07/27	1	47.65	1	47.60	48.10	0	21,884	0.00%
2022/07/26	2	48.00	0.5	48.45	47.95	1.5	21,804	0.01%
2022/07/25	2	48.55	1	48.65	48.90	1	21,976	0.00%
2022/07/22	2	49.20	10	48.95	49.10	-8	22,002	-0.04%
2022/07/21	13	48.83	24.5	49.00	49.35	-11.5	22,092	-0.05%
2022/07/20	15	50.51	50	50.58	49.70	-35	22,151	-0.16%
2022/07/19	10	49.44	23.5	49.83	49.65	-13.5	21,948	-0.06%
2022/07/18	7	48.96	10	48.75	48.80	-3	21,669	-0.01%
2022/07/15	5	48.40	28	48.71	48.50	-23	21,507	-0.11%
2022/07/14	22.5	45.79	32	46.33	47.00	-9.5	21,021	-0.05%
2022/07/13	2	44.13	6	43.74	44.15	-4	20,835	-0.02%
2022/07/12	3.1	43.10	4	42.89	42.55	-0.9	20,926	0.00%
2022/07/11	4	43.93	1	43.90	43.90	3	21,110	0.01%
2022/07/08	2	44.05	5	44.23	44.20	-3	21,589	-0.01%
2022/07/07	7	43.09	12	43.12	43.80	-5	21,699	-0.02%
2022/07/06	11	42.46	9	42.64	41.95	2	21,471	0.01%
2022/07/05	1	41.60	0	0.00	41.75	1	21,434	0.00%
2022/07/04	17	41.13	2	41.25	41.10	15	21,513	0.07%
2022/07/01	6	41.88	13	42.37	41.00	-7	21,857	-0.03%
2022/06/30	9	43.40	2	43.33	43.40	7	21,931	0.03%
2022/06/29	0	0.00	2	44.10	44.55	-2	22,013	-0.01%
2022/06/28	4	45.24	18	45.82	45.00	-14	22,163	-0.06%
2022/06/27	16	46.48	2.2	46.61	46.50	13.8	22,719	0.06%
2022/06/24	36	46.59	29	46.56	46.20	7	23,509	0.03%
2022/06/23	19.2	45.21	27	45.03	45.25	-7.8	23,990	-0.03%
2022/06/22	15	44.57	12	44.37	44.60	3	24,797	0.01%
2022/06/21	11	45.62	5	45.69	46.20	6	25,328	0.02%
2022/06/20	9	45.38	9	45.67	44.45	0	25,835	0.00%
2022/06/17	26	45.99	4	46.20	45.90	22	26,249	0.08%
2022/06/16	28	48.63	6	47.92	47.60	22	26,095	0.08%
2022/06/15	11	48.73	18	48.93	48.25	-7	26,077	-0.03%
2022/06/14	8	47.51	14	47.60	48.15	-6	25,788	-0.02%
2022/06/13	2	47.18	1	47.50	47.35	1	25,599	0.00%
2022/06/10	2	47.80	3	48.10	47.90	-1	25,651	0.00%
2022/06/09	14	48.11	6	48.30	47.90	8	25,693	0.03%
2022/06/08	15.4	49.68	12	49.25	49.10	3.4	25,438	0.01%
2022/06/07	21	49.52	46	49.78	49.65	-25	24,948	-0.10%
2022/06/02	19	48.77	44	48.95	48.55	-25	24,363	-0.10%
2022/06/01	3	48.20	13	48.39	48.40	-10	24,200	-0.04%
2022/05/31	1	47.30	20	47.30	47.40	-19	23,990	-0.08%
2022/05/30	11.2	47.81	1	48.35	47.50	10.2	24,182	0.04%
2022/05/27	2.4	47.42	2	47.65	47.30	0.4	24,116	0.00%
2022/05/26	2.5	49.10	4	48.48	48.00	-1.5	24,115	-0.01%
2022/05/25	55	48.74	4	48.63	48.60	51	24,260	0.21%
2022/05/24	10.5	48.49	14.5	49.27	47.95	-4	24,349	-0.02%
2022/05/23	34	48.77	24	48.56	48.05	10	24,164	0.04%
2022/05/20	28	48.99	24	49.07	48.80	4	24,409	0.02%
2022/05/19	13	48.00	57	48.42	49.00	-44	24,298	-0.18%
2022/05/18	24	48.05	23	48.07	48.05	1	24,273	0.00%
2022/05/17	17	47.18	21	46.89	47.35	-4	25,201	-0.02%
2022/05/16	3	45.78	7	45.54	45.40	-4	25,278	-0.02%
2022/05/13	9	44.68	28.1	44.34	45.10	-19.1	25,197	-0.08%
2022/05/12	5	41.84	3	41.60	41.00	2	24,680	0.01%
2022/05/11	4	41.04	14	41.93	42.35	-10	24,631	-0.04%
2022/05/10	10.5	41.70	2	41.60	42.30	8.5	24,503	0.03%
2022/05/09	6	42.15	2	42.80	41.70	4	24,486	0.02%
2022/05/06	12.1	43.15	12	43.53	43.10	0.1	24,368	0.00%
2022/05/05	33	46.16	32	45.97	45.50	1	23,989	0.00%
2022/05/04	2	46.45	2	46.25	46.25	0	23,651	0.00%
2022/04/29	4	46.69	5	46.74	45.85	-1	23,688	0.00%
2022/04/28	6	45.93	1	45.40	45.10	5	23,486	0.02%
2022/04/27	4	45.31	15.1	45.29	45.90	-11.1	23,427	-0.05%
2022/04/26	15.1	46.31	9	46.02	46.65	6.1	23,361	0.03%
2022/04/25	17	44.86	7	44.90	44.55	10	23,161	0.04%
2022/04/22	12.2	47.48	16	47.28	47.55	-3.8	23,125	-0.02%
2022/04/21	17.5	48.16	7	47.98	48.00	10.5	23,063	0.05%
2022/04/20	13.3	48.05	20.1	47.64	47.35	-6.8	22,897	-0.03%
2022/04/19	29.5	47.96	29	48.36	47.55	0.5	22,739	0.00%
2022/04/18	0	0.00	15	46.78	46.70	-15	22,448	-0.07%
2022/04/15	9.3	47.01	3	47.12	47.05	6.3	22,259	0.03%
2022/04/14	23.1	47.21	28	47.36	48.00	-5	22,132	-0.02%
2022/04/13	39.6	45.70	16	45.88	46.15	23.6	21,664	0.11%
2022/04/12	35	44.69	34	44.14	44.15	1	21,756	0.00%
2022/04/11	37.2	44.77	5	44.46	44.35	32.2	21,667	0.15%
2022/04/08	14.5	46.14	1	47.10	46.65	13.5	21,313	0.06%
2022/04/07	3.2	47.05	6	46.31	45.90	-2.8	21,147	-0.01%
2022/04/06	9	49.09	2	49.08	49.15	7	20,803	0.03%
2022/04/01	5.5	48.46	7	48.25	48.45	-1.5	20,605	-0.01%
2022/03/31	9	48.67	12	48.65	48.30	-3	20,442	-0.01%
2022/03/30	72.3	49.46	27	49.59	49.50	45.3	20,275	0.22%
2022/03/29	37	50.88	18	50.99	49.95	19	19,787	0.10%
2022/03/28	25	52.28	50	52.22	52.80	-25	19,013	-0.13%
2022/03/25	66	51.93	73	52.00	53.00	-7	18,276	-0.04%
2022/03/24	64	50.15	106	50.38	51.00	-42	17,250	-0.24%	大賣/
2022/03/23	13	49.22	92.5	49.33	49.40	-79.5	16,494	-0.48%
2022/03/22	64	48.02	84	48.20	48.35	-20	16,024	-0.12%
2022/03/21	17	46.64	105	46.55	46.40	-88	15,591	-0.56%	大賣/
2022/03/18	3	46.70	6	46.38	46.60	-3	15,570	-0.02%
2022/03/17	10	44.40	13.1	44.84	44.80	-3.1	15,254	-0.02%
2022/03/16	12	43.83	1	43.60	43.50	11	15,193	0.07%
2022/03/15	17	43.79	0	0.00	43.35	17	15,253	0.11%
2022/03/14	0	0.00	2	45.20	45.00	-2	15,205	-0.01%
2022/03/11	8	43.96	11	43.58	43.50	-3	15,309	-0.02%
2022/03/10	33	44.48	13	43.92	44.10	20	15,528	0.13%
2022/03/09	8.1	43.41	1	43.40	43.40	7.1	15,466	0.05%
2022/03/08	3	43.50	3	43.87	43.35	0	15,382	0.00%
2022/03/07	3	45.02	11	44.73	44.60	-8	15,351	-0.05%
2022/03/04	3	46.57	5	46.56	46.50	-2	15,270	-0.01%
2022/03/03	26	46.74	22.5	46.57	46.70	3.5	15,290	0.02%
2022/03/02	16	47.49	5	47.71	47.80	11	15,107	0.07%
2022/03/01	85	48.47	25	48.57	48.35	60	15,086	0.40%
2022/02/25	16.5	47.92	27	47.44	47.85	-10.5	14,877	-0.07%
2022/02/24	42	46.53	22.2	47.38	46.00	19.8	14,762	0.13%
2022/02/23	38	48.04	59	47.85	47.90	-21	14,602	-0.14%
2022/02/22	83	47.96	38	47.85	48.40	45	15,422	0.29%
2022/02/21	31	48.24	40	48.22	47.95	-9	15,664	-0.06%
2022/02/18	38	48.52	95	48.49	48.65	-57	15,319	-0.37%
2022/02/17	91	48.17	79.5	48.21	47.90	11.5	14,747	0.08%
2022/02/16	28	46.44	76	46.57	46.70	-48	13,427	-0.36%
2022/02/15	9	45.43	63	45.64	45.45	-54	12,791	-0.42%
2022/02/14	0	44.00	1	43.95	44.00	-1	12,458	-0.01%
2022/02/11	0	44.50	1	44.60	44.50	-1	12,431	-0.01%
2022/02/10	2	44.45	2	44.40	44.60	0	12,459	0.00%
2022/02/09	3	44.65	34	44.46	44.60	-31	12,543	-0.25%
2022/02/08	0	0.00	2	43.80	44.00	-2	12,701	-0.02%
2022/02/07	0	0.00	1	42.70	43.25	-1	12,787	-0.01%
2022/01/25	0	0.00	4	42.16	42.10	-4	13,327	-0.03%
2022/01/24	7	42.95	3	42.95	43.40	4	13,863	0.03%
2022/01/21	45	43.73	1	43.75	43.60	44	14,032	0.31%
2022/01/20	2	44.45	31	44.32	44.45	-29	14,260	-0.20%
2022/01/19	0	0.00	44	44.04	44.20	-44	14,269	-0.31%
2022/01/18	16	43.78	12	44.09	43.70	4	14,060	0.03%
2022/01/17	2	43.52	40	43.47	43.85	-38	13,939	-0.27%
2022/01/14	1	41.10	1	41.55	42.20	0	13,773	0.00%
2022/01/12	1	42.00	2	42.10	42.50	-1	13,905	-0.01%
2022/01/11	10	42.20	10	42.15	42.35	0	13,926	0.00%
2022/01/10	30	41.97	10	42.05	42.20	20	13,849	0.14%
2022/01/07	10	41.90	11	42.22	42.10	-1	13,890	-0.01%
2022/01/06	3	43.05	15	42.96	43.10	-12	13,746	-0.09%
2022/01/05	24	43.18	25	44.51	42.95	-1	13,642	-0.01%
2022/01/04	20.1	43.70	31	44.05	44.40	-10.9	13,201	-0.08%
2022/01/03	3	43.67	4	43.74	43.80	-1	13,172	-0.01%
2021/12/30	2	43.75	3	43.60	43.75	-1	13,168	-0.01%
2021/12/29	0	0.00	5	43.75	43.65	-5	13,182	-0.04%
2021/12/28	2	44.03	2	44.08	44.00	0	13,113	0.00%
2021/12/27	1	43.95	11	44.20	44.10	-10	13,067	-0.08%
2021/12/24	12	43.70	2	43.65	43.90	10	13,070	0.08%
2021/12/23	8.3	44.03	8	44.02	44.05	0.3	12,935	0.00%
2021/12/22	4	43.61	12.1	43.49	43.55	-8.1	12,839	-0.06%
2021/12/21	0	0.00	31	43.18	43.15	-31	12,789	-0.24%
2021/12/20	12.3	43.01	4	43.06	43.00	8.3	12,758	0.06%
2021/12/17	26.1	42.68	8	43.26	42.65	18.1	12,765	0.14%
2021/12/16	3	42.90	38.4	43.09	43.10	-35.4	12,755	-0.28%
2021/12/15	4	42.45	1	42.20	42.10	3	12,635	0.02%
2021/12/14	0	0.00	12	42.43	42.55	-12	12,576	-0.10%
2021/12/10	2	41.75	11	41.76	41.70	-9	12,603	-0.07%
2021/12/09	0	0.00	2	42.80	42.45	-2	12,557	-0.02%
2021/12/08	8	42.59	35	42.55	42.50	-27	12,551	-0.22%
2021/12/07	52	43.24	33	42.75	42.50	19	12,431	0.15%
2021/12/06	15	42.25	29	42.29	42.90	-14	12,114	-0.12%
2021/12/03	1	41.30	9	41.10	41.20	-8	11,940	-0.07%
2021/12/02	14	40.74	5	40.93	40.55	9	11,955	0.08%
2021/12/01	84	41.30	1.5	41.23	41.20	82.5	11,916	0.69%
2021/11/30	2	41.88	28	42.04	41.60	-26	11,766	-0.22%
2021/11/29	3	40.73	10	41.20	41.05	-7	11,702	-0.06%
2021/11/26	6	41.68	8.1	41.48	41.00	-2.1	11,609	-0.02%
2021/11/25	4	42.29	9	42.41	42.00	-5	11,541	-0.04%
2021/11/24	16	42.32	53	41.81	42.30	-37	11,748	-0.31%
2021/11/23	48	42.30	29	42.44	42.00	19	11,658	0.16%
2021/11/22	107	43.47	104	43.66	43.30	3	11,460	0.03%	大買/大賣/
2021/11/19	165	44.03	63	44.27	43.00	102	11,343	0.90%	大買/鉅額交易
2021/11/18	11	43.55	44	42.76	43.80	-33	10,405	-0.32%
2021/11/17	6	41.52	2	41.80	41.50	4	9,757	0.04%
2021/11/16	14	41.74	7	41.94	41.60	7	9,756	0.07%
2021/11/15	1	41.90	14	42.09	42.10	-13	9,725	-0.13%
2021/11/12	2.5	41.37	66	41.15	41.25	-63.5	9,675	-0.66%
2021/11/11	30.5	41.94	6	41.44	41.30	24.5	9,614	0.25%
2021/11/10	22	41.71	21.1	41.91	42.05	0.9	9,626	0.01%
2021/11/09	31	41.53	32	41.55	41.50	-1	9,789	-0.01%
2021/11/08	2	41.70	14	41.75	41.40	-12	9,746	-0.12%
2021/11/05	14	41.99	3	42.00	41.80	11	9,736	0.11%
2021/11/04	12	41.12	3	41.10	40.70	9	9,607	0.09%
2021/11/03	0	0.00	25	40.82	40.95	-25	9,615	-0.26%
2021/11/02	60	42.25	77	41.25	40.40	-17	9,872	-0.17%
2021/11/01	47	42.35	20	42.25	42.40	27	9,574	0.28%
2021/10/29	81	40.42	12	40.75	40.35	69	9,222	0.75%
2021/10/28	23	40.11	17	40.27	40.15	6	9,320	0.06%
2021/10/27	6.1	39.27	25	39.40	39.60	-18.9	9,083	-0.21%
2021/10/26	0	0.00	56	38.63	38.65	-56	9,218	-0.61%
2021/10/25	4	38.30	0	0.00	38.55	4	9,381	0.04%
2021/10/22	5	38.59	6	38.20	38.75	-1	9,785	-0.01%
2021/10/21	64	37.83	7	38.60	37.60	57	10,483	0.54%
2021/10/20	23	38.95	61	38.43	38.70	-38	10,465	-0.36%
2021/10/18	7	37.05	1	37.20	37.05	6	10,778	0.06%
2021/10/15	0	0.00	11	37.33	37.15	-11	11,089	-0.10%
2021/10/14	1	35.80	0	0.00	36.05	1	11,338	0.01%
2021/10/13	20	36.10	10	36.05	36.05	10	11,732	0.09%
2021/10/08	0	0.00	2	37.60	37.60	-2	13,040	-0.02%
2021/10/07	1	37.20	0	0.00	37.05	1	14,988	0.01%
2021/10/06	9	36.80	2	36.95	36.35	7	17,470	0.04%
2021/10/05	1	35.30	0	0.00	35.90	1	17,701	0.01%
2021/10/01	2	36.00	0	0.00	35.55	2	18,639	0.01%
2021/09/29	6	36.45	17	36.37	36.30	-11	19,035	-0.06%
2021/09/28	3	38.30	0	0.00	37.60	3	19,216	0.02%
2021/09/27	1	38.30	0	0.00	38.20	1	19,269	0.01%
2021/09/24	0	0.00	4	38.44	38.45	-4	19,406	-0.02%
2021/09/23	1	37.50	0	0.00	37.70	1	19,386	0.01%
2021/09/22	1	37.85	2	37.90	37.85	-1	19,350	-0.01%
2021/09/17	0	0.00	5	38.07	38.50	-5	19,355	-0.03%
2021/09/16	6	37.05	0	0.00	37.55	6	19,464	0.03%
2021/09/15	11	37.51	0	0.00	37.20	11	19,804	0.06%
2021/09/14	0	0.00	5	38.55	38.35	-5	20,330	-0.02%
2021/09/13	21	38.40	3	38.35	38.25	18	20,398	0.09%
2021/09/10	0	0.00	17	39.10	39.35	-17	20,461	-0.08%
2021/09/09	0	0.00	5	38.10	38.95	-5	20,679	-0.02%
2021/09/08	13	38.62	12	38.79	38.25	1	20,966	0.00%
2021/09/07	1	39.50	0	0.00	39.10	1	21,266	0.00%
2021/09/06	1	40.05	2	40.50	39.80	-1	21,286	0.00%
2021/09/03	1	40.50	2	40.48	40.65	-1	21,312	0.00%
2021/09/02	1	40.85	1	40.30	40.05	0	21,443	0.00%
2021/09/01	1	40.70	2	41.00	41.00	-1	21,357	0.00%
2021/08/31	1	41.00	6	40.88	40.95	-5	21,313	-0.02%
2021/08/30	24	41.25	8	40.91	40.70	16	21,312	0.08%
2021/08/27	4	40.25	22	40.26	40.20	-18	21,016	-0.09%
2021/08/26	13	40.59	14	40.34	40.25	-1	21,064	0.00%
2021/08/25	26	40.54	22	40.66	40.60	4	21,121	0.02%
2021/08/24	27	40.93	26	41.38	40.40	1	21,209	0.00%
2021/08/23	5	40.09	3	40.12	40.35	2	21,053	0.01%
2021/08/20	6	39.03	6	38.83	38.65	0	21,040	0.00%
2021/08/19	3	39.18	2	39.30	38.75	1	21,090	0.00%
2021/08/18	29	39.47	25	38.43	39.60	4	21,120	0.02%
2021/08/17	24	38.80	22	38.99	38.55	2	21,189	0.01%
2021/08/16	21	38.74	21	39.00	38.95	0	21,197	0.00%
2021/08/13	31	39.52	26	39.91	38.65	5	21,055	0.02%
2021/08/12	0	0.00	3	40.75	40.65	-3	20,844	-0.01%
2021/08/11	0	0.00	3	40.60	40.75	-3	20,838	-0.01%
2021/08/10	24	41.37	22	41.25	41.20	2	20,749	0.01%
2021/08/09	19	42.81	2	43.00	42.60	17	20,644	0.08%
2021/08/06	6	43.35	29.1	43.51	43.65	-23.1	20,597	-0.11%
2021/08/05	14	42.25	1	42.65	42.20	13	20,379	0.06%
2021/08/04	14	41.85	14	41.94	42.20	0	20,574	0.00%
2021/08/03	46	41.98	15	41.85	42.20	31	20,494	0.15%
2021/08/02	1	42.95	21.1	42.72	42.70	-20.1	20,214	-0.10%
2021/07/30	14	43.22	8	43.28	42.80	6	20,256	0.03%
2021/07/29	19	44.59	16	44.45	44.50	3	20,281	0.01%
2021/07/28	104	44.08	64	44.09	44.75	40	20,369	0.20%	大買/
2021/07/27	90	45.87	83	46.09	46.10	7	20,172	0.03%
2021/07/26	2	44.60	1	44.70	44.70	1	19,599	0.01%
2021/07/23	50	45.19	87	44.31	44.30	-37	19,708	-0.19%
2021/07/22	2.2	44.68	19	44.30	44.60	-16.8	19,745	-0.09%
2021/07/21	20.1	44.75	5	44.49	43.70	15.1	19,601	0.08%
2021/07/20	32	44.76	32	44.78	44.50	0	19,341	0.00%
2021/07/19	52	46.08	9	46.07	45.80	43	19,070	0.23%
2021/07/16	9	46.34	632	46.49	46.55	-623	18,811	-3.31%	大賣/鉅額交易
2021/07/15	33.3	46.57	38	46.81	46.30	-4.7	18,528	-0.03%
2021/07/14	212	46.72	223.1	46.69	45.75	-11.1	17,675	-0.06%	大買/大賣/
2021/07/13	93.5	46.12	175	46.79	45.95	-81.5	15,747	-0.52%	大賣/
2021/07/12	77	43.30	51	43.28	43.10	26	13,343	0.19%
2021/07/09	39	42.63	36	42.84	42.80	3	13,083	0.02%
2021/07/08	5	41.80	19	41.94	43.00	-14	12,931	-0.11%
2021/07/07	4	42.30	1.1	42.26	42.30	2.9	12,486	0.02%
2021/07/06	8	42.51	7	42.76	42.65	1	12,380	0.01%
2021/07/05	42	43.45	24	43.35	43.30	18	12,494	0.14%
2021/07/02	2	42.85	16	42.72	42.70	-14	12,707	-0.11%
2021/07/01	28	42.48	22	42.17	42.10	6	12,888	0.05%
2021/06/30	11	42.08	28	42.11	42.00	-17	12,782	-0.13%
2021/06/29	6	42.01	25	42.12	41.80	-19	12,819	-0.15%
2021/06/28	24	41.98	1	41.95	42.15	23	12,915	0.18%
2021/06/25	22	42.28	10	42.24	42.00	12	12,959	0.09%
2021/06/24	28	42.54	21	42.26	42.25	7	12,962	0.05%
2021/06/23	13	42.92	23	42.25	43.40	-10	12,804	-0.08%
2021/06/22	20	40.25	12	39.99	40.20	8	12,204	0.07%
2021/06/21	5	39.60	7	39.86	39.40	-2	12,196	-0.02%
2021/06/18	4	41.15	30	41.12	40.55	-26	12,106	-0.21%
2021/06/17	20	41.11	15	41.24	41.00	5	11,999	0.04%
2021/06/16	49.1	41.15	25	40.93	41.05	24.1	11,813	0.20%
2021/06/11	7	39.02	13	38.94	38.80	-6	11,685	-0.05%
2021/06/09	0	0.00	6	38.42	38.30	-6	11,816	-0.05%
2021/06/08	1	38.40	0	0.00	38.40	1	12,095	0.01%
2021/06/07	19	38.21	13	38.12	38.10	6	12,237	0.05%
2021/06/03	20	38.68	4	38.90	38.90	16	12,386	0.13%
2021/06/02	11	38.86	0	0.00	38.75	11	12,440	0.09%
2021/06/01	37	39.29	10	39.47	39.45	27	12,471	0.22%
2021/05/31	1	38.15	25	38.19	38.40	-24	12,385	-0.19%
2021/05/28	21	38.01	8	38.17	38.30	13	12,391	0.10%
2021/05/27	4	37.39	2	37.50	37.50	2	12,357	0.02%
2021/05/26	10	37.15	10	37.35	37.20	0	12,288	0.00%
2021/05/25	11	36.01	4.1	36.30	36.70	6.9	12,263	0.06%
2021/05/24	0	0.00	66	34.85	35.40	-66	12,192	-0.54%
2021/05/21	9	35.37	5	35.00	35.00	4	12,207	0.03%
2021/05/20	1	35.20	0	0.00	35.45	1	12,346	0.01%
2021/05/19	18	34.99	12	35.11	35.20	6	12,407	0.05%
2021/05/18	6	35.36	5	35.25	35.60	1	12,440	0.01%
2021/05/17	32	33.48	1	31.70	33.25	31	12,492	0.25%
2021/05/14	577	35.00	1	34.85	34.70	576	12,504	4.61%	大買/鉅額交易
2021/05/13	6	34.32	4	32.60	34.70	2	12,415	0.02%
2021/05/12	4	34.88	92.1	35.63	33.60	-88.1	12,209	-0.72%
2021/05/11	6	37.20	7	36.30	36.40	-1	11,932	-0.01%
2021/05/10	19	38.98	2	38.95	38.85	17	11,839	0.14%
2021/05/07	2	39.75	15	38.83	39.65	-13	11,902	-0.11%
2021/05/06	14	38.04	22	37.62	37.60	-8	11,827	-0.07%
2021/05/05	37	39.34	7	39.30	38.70	30	11,586	0.26%
2021/05/04	6	40.28	12	40.12	40.00	-6	11,588	-0.05%
2021/05/03	8	42.22	1	42.10	41.80	7	11,775	0.06%
2021/04/29	39	43.65	21.1	43.66	43.35	17.9	11,697	0.15%
2021/04/28	15.1	43.67	32	43.39	43.75	-16.9	11,604	-0.15%
2021/04/27	3.1	42.40	6	42.63	42.50	-2.9	11,475	-0.03%
2021/04/26	6	42.45	13	42.44	42.45	-7	11,519	-0.06%
2021/04/23	3	42.32	4	42.30	42.40	-1	11,637	-0.01%
2021/04/22	24	42.56	10	42.30	42.00	14	12,120	0.12%
2021/04/21	9.1	43.00	2	42.90	42.75	7.1	12,731	0.06%
2021/04/20	11	42.91	11	43.35	43.20	0	12,849	0.00%
2021/04/19	14	42.80	15	42.68	42.75	-1	12,869	-0.01%
2021/04/16	8	42.49	15	42.45	42.50	-7	12,819	-0.05%
2021/04/15	10	42.35	0	0.00	42.50	10	12,960	0.08%
2021/04/14	16	42.46	9.1	42.01	42.10	6.9	13,048	0.05%
2021/04/13	28	43.06	1	43.15	42.75	27	13,219	0.20%
2021/04/12	12	43.40	6	43.39	43.30	6	13,260	0.05%
2021/04/09	11	44.07	13	44.11	43.80	-2	13,368	-0.01%
2021/04/08	15.1	44.76	23	45.00	45.25	-7.9	13,092	-0.06%
2021/04/07	14.1	43.51	32	43.96	44.50	-17.9	12,668	-0.14%
2021/04/06	13	42.90	3	42.92	42.90	10	12,494	0.08%
2021/04/01	3	42.83	13	42.75	42.70	-10	12,548	-0.08%
2021/03/31	5	42.82	12	43.15	42.90	-7	12,519	-0.06%
2021/03/30	11	43.15	6	43.27	43.15	5	12,456	0.04%
2021/03/29	10	43.81	15	43.66	43.50	-5	12,466	-0.04%
2021/03/26	4	43.59	4	43.50	43.55	0	12,456	0.00%
2021/03/25	3	42.93	13	42.97	42.90	-10	12,374	-0.08%
2021/03/24	7	42.88	3	42.88	42.80	4	12,387	0.03%
2021/03/23	1	43.00	21	42.86	42.85	-20	12,546	-0.16%
2021/03/22	4	43.03	43	42.89	42.95	-39	12,656	-0.31%
2021/03/19	19	42.69	3	42.77	43.00	16	12,852	0.12%
2021/03/18	9	42.92	11	42.87	43.15	-2	12,934	-0.02%
2021/03/17	39	42.52	10	42.85	42.25	29	13,209	0.22%
2021/03/16	20	42.54	8	42.66	42.60	12	13,565	0.09%
2021/03/15	5	42.90	1	43.30	42.75	4	13,882	0.03%
2021/03/12	6	42.78	4	43.15	42.75	2	14,095	0.01%
2021/03/11	22	42.34	0	0.00	42.30	22	14,223	0.15%
2021/03/10	1	42.20	0	0.00	42.15	1	14,546	0.01%
2021/03/09	1	41.95	0	0.00	42.25	1	14,756	0.01%
2021/03/08	4	42.69	1	42.70	42.40	3	14,970	0.02%
2021/03/05	10	43.09	2	43.25	42.90	8	15,179	0.05%
2021/03/04	6	43.66	0	0.00	43.50	6	15,588	0.04%
2021/03/03	3	43.75	2	44.20	43.90	1	16,233	0.01%
2021/03/02	1	44.65	0	0.00	43.60	1	16,666	0.01%
2021/02/25	2	44.40	11	44.20	44.30	-9	17,426	-0.05%
2021/02/24	0	0.00	10	45.10	44.05	-10	17,573	-0.06%
2021/02/23	14	44.84	1	44.85	44.75	13	17,586	0.07%
2021/02/22	2	45.05	8	45.21	45.00	-6	17,692	-0.03%
2021/02/19	3	43.80	0	0.00	44.35	3	17,644	0.02%
2021/02/18	2	43.90	2	43.95	43.95	0	17,771	0.00%
2021/02/17	5	43.89	1	44.00	43.85	4	17,898	0.02%
2021/02/05	3	43.25	2	43.50	43.40	1	17,998	0.01%
2021/02/04	7	42.30	2	42.25	42.15	5	18,487	0.03%
2021/02/02	1	42.00	2	42.05	42.00	-1	18,874	-0.01%
2021/02/01	0	0.00	11	42.00	41.90	-11	19,014	-0.06%
2021/01/29	2	42.83	1	42.45	42.45	1	19,199	0.01%
2021/01/28	0	0.00	25	43.16	43.15	-25	19,193	-0.13%
2021/01/27	2	43.78	1	43.90	43.80	1	19,271	0.01%
2021/01/26	8	44.71	1	43.75	43.75	7	19,254	0.04%
2021/01/25	34	45.25	7	45.01	44.95	27	19,103	0.14%
2021/01/22	2	43.70	3	44.20	44.15	-1	18,774	-0.01%
2021/01/21	5	43.01	0	0.00	42.70	5	18,754	0.03%
2021/01/20	6	42.90	2	42.70	42.65	4	18,800	0.02%
2021/01/19	4	44.08	1	43.90	43.75	3	18,607	0.02%
2021/01/18	2	43.78	2	43.50	44.15	0	18,593	0.00%
2021/01/15	48.1	45.53	6	45.28	44.80	42.1	18,601	0.23%
2021/01/14	30	46.40	58	46.36	46.70	-28	18,293	-0.15%
2021/01/13	0	0.00	17	44.62	44.90	-17	17,949	-0.09%
2021/01/12	14	44.43	5	44.50	43.85	9	18,092	0.05%
2021/01/11	13	44.80	2	44.83	44.90	11	18,612	0.06%
2021/01/08	11	44.53	6	44.83	44.75	5	18,733	0.03%
2021/01/07	6	44.43	6	44.50	44.40	0	18,611	0.00%
2021/01/06	33	45.34	3	45.60	44.50	30	18,624	0.16%
2021/01/05	12	45.05	34	45.02	44.95	-22	18,417	-0.12%
2021/01/04	6	44.65	12	44.63	44.60	-6	18,456	-0.03%
2020/12/31	5	43.86	11	43.71	43.50	-6	18,705	-0.03%
2020/12/30	6	43.39	6	43.48	43.50	0	18,822	0.00%
2020/12/29	41	43.28	51	43.10	43.15	-10	19,498	-0.05%
2020/12/28	5	43.66	3	43.88	43.70	2	19,815	0.01%
2020/12/25	1	43.70	10	43.95	43.75	-9	19,983	-0.05%
2020/12/24	17	43.77	1	43.90	43.75	16	20,069	0.08%
2020/12/23	9	43.07	5	43.25	43.20	4	20,155	0.02%
2020/12/22	16	43.58	3	43.32	43.15	13	20,428	0.06%
2020/12/21	1	43.90	10	43.75	43.90	-9	20,608	-0.04%
2020/12/18	25	44.43	11	44.17	44.15	14	20,573	0.07%
2020/12/17	2	44.40	3	44.47	44.50	-1	20,678	0.00%
2020/12/16	8	44.24	3	44.15	44.40	5	20,705	0.02%
2020/12/15	13	43.27	2	43.38	43.35	11	20,614	0.05%
2020/12/14	9	44.07	5	43.60	44.15	4	20,435	0.02%
2020/12/11	28	44.66	7	44.22	44.35	21	20,484	0.10%
2020/12/10	30	45.92	20	46.35	45.50	10	20,316	0.05%
2020/12/09	41	47.46	14	47.74	47.20	27	20,238	0.13%
2020/12/08	31	47.28	9	47.65	47.85	22	20,205	0.11%
2020/12/07	16	47.45	9	47.64	47.35	7	20,647	0.03%
2020/12/04	43	47.19	3	47.37	47.20	40	20,442	0.20%
2020/12/03	21	47.85	3	47.98	47.60	18	20,121	0.09%
2020/12/02	15	47.97	17	47.61	47.45	-2	20,090	-0.01%
2020/12/01	79	48.29	78	47.96	48.20	1	19,979	0.01%
2020/11/30	18	49.10	28	49.01	48.05	-10	19,938	-0.05%
2020/11/27	40	48.17	31	48.01	48.40	9	19,702	0.05%
2020/11/26	13	46.99	17	46.26	47.45	-4	19,443	-0.02%
2020/11/25	19	46.66	10	46.13	45.75	9	19,207	0.05%
2020/11/24	22	47.08	38	47.78	46.85	-16	19,061	-0.08%
2020/11/23	50	46.78	9	46.80	46.75	41	18,805	0.22%
2020/11/20	5	46.26	19	46.26	46.25	-14	18,968	-0.07%
2020/11/19	2	46.50	1	46.90	46.50	1	19,129	0.01%
2020/11/18	15	46.65	17	46.52	46.35	-2	19,335	-0.01%
2020/11/17	49	46.96	3	47.20	46.65	46	19,912	0.23%
2020/11/16	31	47.17	41	46.88	46.80	-10	20,442	-0.05%
2020/11/13	36	46.85	16	46.58	46.70	20	20,731	0.10%
2020/11/12	48	47.01	73	47.25	46.90	-25	20,835	-0.12%
2020/11/11	15	45.45	19	45.75	45.85	-4	20,461	-0.02%
2020/11/10	18	44.76	34	45.36	44.90	-16	20,732	-0.08%
2020/11/09	34	45.55	3	45.60	45.25	31	21,800	0.14%
2020/11/06	36	45.52	30	45.66	45.30	6	22,576	0.03%
2020/11/05	0	0.00	8	44.29	44.70	-8	23,229	-0.03%
2020/11/04	25	43.77	15	43.57	43.80	10	24,048	0.04%
2020/11/03	10	43.75	1	43.80	43.75	9	24,687	0.04%
2020/11/02	5	43.04	0	0.00	43.25	5	25,601	0.02%
2020/10/30	14	43.97	2	43.85	43.55	12	27,081	0.04%
2020/10/29	0	0.00	1	44.55	44.55	-1	27,382	0.00%
2020/10/28	8	44.59	7	44.58	44.55	1	27,423	0.00%
2020/10/27	7	45.72	1	45.60	45.60	6	27,518	0.02%
2020/10/26	6	45.73	1	45.80	45.70	5	27,982	0.02%
2020/10/23	18	46.75	18	46.63	46.45	0	28,080	0.00%
2020/10/22	3	46.27	5	46.58	47.00	-2	28,204	-0.01%
2020/10/21	26	46.82	48	47.36	46.35	-22	28,313	-0.08%
2020/10/20	51	46.54	28	46.21	46.25	23	28,481	0.08%
2020/10/19	35	46.39	87	46.28	46.80	-52	28,705	-0.18%
2020/10/16	48	44.15	47	44.44	43.60	1	28,456	0.00%
2020/10/15	8	45.66	22	45.38	45.10	-14	29,164	-0.05%
2020/10/14	16	45.31	10	45.60	45.05	6	29,634	0.02%
2020/10/13	4	44.81	11	45.45	45.70	-7	29,856	-0.02%
2020/10/12	37	46.10	15	46.16	45.30	22	30,054	0.07%
2020/10/08	14	45.73	31	46.11	46.30	-17	30,053	-0.06%
2020/10/07	2	44.50	3	44.52	44.90	-1	29,831	0.00%
2020/10/06	22	43.69	26	44.10	45.00	-4	29,996	-0.01%
2020/10/05	7	42.58	7	42.51	42.90	0	29,823	0.00%
2020/09/30	14	40.79	31	40.81	40.75	-17	29,671	-0.06%
2020/09/29	33	42.27	8	41.53	41.55	25	29,783	0.08%
2020/09/28	8	41.39	9	41.73	41.85	-1	30,098	0.00%
2020/09/25	10	41.63	2	41.35	41.15	8	30,399	0.03%
2020/09/24	19	43.26	4	43.25	43.05	15	30,492	0.05%
2020/09/23	24	45.47	10	45.41	45.00	14	30,640	0.05%
2020/09/22	12	46.02	33	45.95	45.70	-21	30,888	-0.07%
2020/09/21	14	46.46	16	47.25	47.25	-2	31,357	-0.01%
2020/09/18	1	47.00	14	47.05	46.95	-13	31,337	-0.04%
2020/09/17	1	47.25	25	47.21	47.00	-24	31,523	-0.08%
2020/09/16	18	47.57	7	47.31	47.05	11	31,661	0.03%
2020/09/15	11	47.70	5	47.61	47.50	6	31,599	0.02%
2020/09/14	13	47.55	17	47.67	46.60	-4	31,791	-0.01%
2020/09/11	23	47.12	40	47.06	47.30	-17	32,083	-0.05%
2020/09/10	77	47.19	49	47.00	46.25	28	32,395	0.09%
2020/09/09	12	44.36	9	44.87	45.15	3	31,771	0.01%
2020/09/08	8	44.51	6	44.25	44.05	2	31,868	0.01%
2020/09/07	55	45.18	18	44.50	44.40	37	32,136	0.12%
2020/09/04	11	44.78	15	43.86	44.80	-4	32,370	-0.01%
2020/09/03	16	44.63	0	0.00	44.40	16	32,591	0.05%
2020/09/02	6	44.99	9	44.94	45.00	-3	32,629	-0.01%
2020/09/01	19	44.86	30	44.85	45.40	-11	32,858	-0.03%
2020/08/31	19	43.66	1	43.65	43.65	18	32,742	0.05%
2020/08/28	11	43.84	11	44.06	44.30	0	33,059	0.00%
2020/08/27	18	44.16	17	43.93	43.80	1	33,321	0.00%
2020/08/26	16	44.24	17	44.10	44.35	-1	33,705	0.00%
2020/08/25	18	45.63	1	45.60	45.05	17	33,837	0.05%
2020/08/24	2	44.78	0	0.00	45.45	2	33,911	0.01%
2020/08/21	25	45.16	11	45.65	45.15	14	34,534	0.04%
2020/08/20	28	44.25	41	46.12	44.05	-13	34,238	-0.04%
2020/08/19	48	48.18	30.5	48.79	47.70	17.5	33,907	0.05%
2020/08/18	25	49.35	29	49.66	49.15	-4	33,793	-0.01%
2020/08/17	19.5	50.28	8	50.13	50.20	11.5	33,918	0.03%
2020/08/14	62	49.43	27	50.05	50.50	35	34,313	0.10%
2020/08/13	48	50.54	42	50.96	49.25	6	34,217	0.02%
2020/08/12	62	53.22	54	53.16	53.10	8	33,525	0.02%
2020/08/11	22	52.56	30	52.62	52.50	-8	33,359	-0.02%
2020/08/10	50	52.21	17	52.07	51.00	33	33,122	0.10%
2020/08/07	38	53.28	25	53.58	52.80	13	32,895	0.04%
2020/08/06	57	53.20	35	53.35	53.40	22	32,555	0.07%
2020/08/05	44	52.07	64	51.87	52.50	-20	32,338	-0.06%
2020/08/04	18	49.45	35	49.69	49.55	-17	31,486	-0.05%
2020/08/03	10	48.60	8	48.89	48.50	2	31,569	0.01%
2020/07/31	9	48.57	10	48.49	48.50	-1	32,031	0.00%
2020/07/30	31	48.15	45	48.60	49.25	-14	32,010	-0.04%
2020/07/29	6	47.23	7	46.74	47.25	-1	31,895	0.00%
2020/07/28	16	47.68	24	47.26	46.90	-8	32,192	-0.02%
2020/07/27	8	48.09	17	47.97	47.55	-9	32,879	-0.03%
2020/07/24	65	49.24	14	49.35	48.40	51	33,427	0.15%
2020/07/23	37	50.25	25	50.43	50.30	12	33,217	0.04%
2020/07/22	7	49.47	42	49.57	49.45	-35	33,065	-0.11%
2020/07/21	56	49.47	59	49.48	49.00	-3	33,126	-0.01%
2020/07/20	15	46.81	20	47.03	48.40	-5	32,756	-0.02%
2020/07/17	23	46.08	14	46.19	45.85	9	32,592	0.03%
2020/07/16	12	45.36	8	45.53	45.45	4	33,170	0.01%
2020/07/15	17	45.45	11	45.34	44.55	6	33,437	0.02%
2020/07/14	7	45.66	11	45.89	45.50	-4	33,917	-0.01%
2020/07/13	21	45.01	10	44.91	45.40	11	33,967	0.03%
2020/07/10	30	46.02	7	46.07	45.15	23	34,161	0.07%
2020/07/09	8	49.14	3	48.92	49.00	5	34,187	0.01%
2020/07/08	22	49.95	17	49.89	49.80	5	34,151	0.01%
2020/07/07	9	49.59	29	49.62	49.35	-20	34,128	-0.06%
2020/07/06	15	49.88	45	50.00	50.00	-30	34,344	-0.09%
2020/07/03	22	48.57	18	48.78	48.50	4	34,444	0.01%
2020/07/02	7	47.81	7	47.83	48.00	0	34,802	0.00%
2020/07/01	32	47.77	4	47.50	47.20	28	34,772	0.08%
2020/06/30	31	47.81	79	48.21	47.70	-48	34,841	-0.14%
2020/06/29	5	46.76	13	46.92	46.70	-8	34,695	-0.02%
2020/06/24	7	46.44	8	46.80	47.10	-1	34,962	0.00%
2020/06/23	51	46.48	4	46.09	46.00	47	35,446	0.13%
2020/06/22	11	46.85	10	46.85	46.60	1	36,010	0.00%
2020/06/19	42	47.33	7	47.59	47.45	35	36,293	0.10%
2020/06/18	26	47.22	42	47.24	47.85	-16	36,159	-0.04%
2020/06/17	5	46.24	46	46.11	46.05	-41	35,660	-0.11%
2020/06/16	1	44.45	1	45.00	44.80	0	35,667	0.00%
2020/06/15	16	44.17	4	44.40	43.70	12	35,849	0.03%
2020/06/12	15	44.18	16	43.98	45.00	-1	36,083	0.00%
2020/06/11	12	45.97	39	45.21	44.50	-27	36,124	-0.07%
2020/06/10	6	46.30	17	46.10	46.00	-11	36,030	-0.03%
2020/06/09	52	45.50	74	45.43	45.60	-22	36,039	-0.06%
2020/06/08	33	45.04	52	45.33	45.25	-19	36,199	-0.05%
2020/06/05	22	44.45	22	44.69	44.25	0	36,074	0.00%
2020/06/04	38	45.03	45	44.92	44.60	-7	36,091	-0.02%
2020/06/03	30	43.75	48	44.04	44.05	-18	35,916	-0.05%
2020/06/02	17	43.18	46	43.38	43.20	-29	35,702	-0.08%
2020/06/01	56	42.66	67	42.84	43.20	-11	35,377	-0.03%
2020/05/29	9	42.03	5	42.11	42.00	4	35,022	0.01%
2020/05/28	89	42.46	83	42.80	42.10	6	34,916	0.02%
2020/05/27	15	40.67	25.4	40.97	40.95	-10.4	34,122	-0.03%
2020/05/26	26	40.57	33	40.82	40.15	-7	34,051	-0.02%
2020/05/25	11	38.93	9	39.54	40.15	2	33,907	0.01%
2020/05/22	12	40.21	10	40.15	39.60	2	33,612	0.01%
2020/05/21	32	40.69	36	40.39	41.30	-4	33,201	-0.01%
2020/05/20	31	39.20	31.5	39.23	39.15	-0.5	32,618	0.00%
2020/05/19	41	39.62	8	39.65	39.30	33	32,530	0.10%
2020/05/18	61	39.95	40	39.36	38.85	21	31,990	0.07%
2020/05/15	50	42.23	23	41.92	42.00	27	31,299	0.09%
2020/05/14	50	42.55	38	43.23	41.95	12	30,723	0.04%
2020/05/13	26	43.75	4	44.04	44.10	22	30,202	0.07%
2020/05/12	45	43.69	25	43.97	44.25	20	30,079	0.07%
2020/05/11	47	43.30	42	43.29	43.00	5	29,914	0.02%
2020/05/08	15	41.82	55	41.73	41.55	-40	29,380	-0.14%
2020/05/07	21	40.81	75	40.70	41.00	-54	29,258	-0.18%
2020/05/06	19	39.42	12	39.41	39.25	7	28,739	0.02%
2020/05/05	53	39.77	17	39.53	39.10	36	28,655	0.13%
2020/05/04	65	39.50	26	39.53	39.50	39	28,432	0.14%
2020/04/30	15	39.01	85	39.27	39.95	-70	28,255	-0.25%
2020/04/29	21	37.24	111	37.42	37.55	-90	27,612	-0.33%	大賣/
2020/04/28	30	36.83	45	36.54	36.45	-15	27,050	-0.06%
2020/04/27	34	36.19	38	36.39	36.65	-4	26,985	-0.01%
2020/04/24	5	35.44	21	35.60	35.45	-16	26,688	-0.06%
2020/04/23	56	35.85	36	35.71	35.35	20	26,299	0.08%
2020/04/22	66	35.45	78	35.52	35.70	-12	25,993	-0.05%
2020/04/21	120	36.64	54	36.30	35.70	66	25,836	0.26%	大買/
2020/04/20	76	36.27	46	36.63	36.75	30	25,133	0.12%
2020/04/17	26	36.09	34	35.55	35.40	-8	24,815	-0.03%
2020/04/16	22	34.56	5	34.51	34.70	17	24,354	0.07%
2020/04/15	30	35.51	9	34.80	34.50	21	24,732	0.08%
2020/04/14	17	34.79	34	35.12	34.90	-17	24,488	-0.07%
2020/04/13	5	33.75	2	33.88	33.60	3	24,494	0.01%
2020/04/10	18	34.08	8	34.03	34.20	10	24,821	0.04%
2020/04/09	26	35.08	28	34.50	34.00	-2	25,514	-0.01%
2020/04/08	27	35.30	22	35.34	35.20	5	25,418	0.02%
2020/04/07	29	34.84	26	34.60	34.70	3	24,919	0.01%
2020/04/06	13	32.27	38	32.43	32.65	-25	24,255	-0.10%
2020/04/01	27	31.42	17	31.47	31.75	10	23,929	0.04%
2020/03/31	14	31.33	14	31.47	31.25	0	23,832	0.00%
2020/03/30	25	30.79	16	30.80	31.10	9	23,473	0.04%
2020/03/27	32	31.92	30	31.71	30.80	2	23,145	0.01%
2020/03/26	13	30.42	19	30.54	31.30	-6	22,533	-0.03%
2020/03/25	66	29.10	37	29.40	29.40	29	21,867	0.13%
2020/03/24	4	26.40	6	26.68	26.75	-2	21,608	-0.01%
2020/03/23	6	24.38	0	0.00	24.50	6	21,739	0.03%
2020/03/20	19	25.62	26	25.76	25.85	-7	21,736	-0.03%
2020/03/19	42	24.31	1	24.50	23.50	41	21,555	0.19%
2020/03/18	6	27.90	10	27.83	26.10	-4	21,752	-0.02%
2020/03/17	10	28.60	8	28.16	27.70	2	21,544	0.01%
2020/03/16	8	31.16	9	31.15	29.70	-1	21,262	0.00%
2020/03/13	10	31.58	32	31.45	32.05	-22	21,042	-0.10%
2020/03/12	24	35.51	14	35.00	34.75	10	20,873	0.05%
2020/03/11	29	38.92	28	39.30	38.50	1	20,670	0.00%
2020/03/10	45	38.71	7	38.93	38.75	38	20,469	0.19%
2020/03/09	23	39.60	10	40.41	38.90	13	20,550	0.06%
2020/03/06	4	40.76	8	41.02	41.15	-4	20,496	-0.02%
2020/03/05	6	40.62	40	41.00	40.60	-34	20,648	-0.16%
2020/03/04	7	39.30	3	39.23	39.40	4	20,493	0.02%
2020/03/03	25	39.94	6	40.01	39.70	19	20,513	0.09%
2020/03/02	7	38.74	2	38.80	39.00	5	20,483	0.02%
2020/02/27	34	39.21	6	39.37	39.00	28	20,539	0.14%
2020/02/26	12	42.17	3	41.45	41.35	9	20,352	0.04%
2020/02/25	2	43.45	13	43.38	43.45	-11	20,386	-0.05%
2020/02/24	2	43.65	2	43.60	43.65	0	20,577	0.00%
2020/02/21	1	43.90	1	43.75	43.75	0	20,871	0.00%
2020/02/20	4	43.73	4	43.88	44.05	0	21,172	0.00%
2020/02/19	4	43.26	2	42.85	42.85	2	21,259	0.01%
2020/02/18	12	43.12	4	43.10	43.10	8	21,748	0.04%
2020/02/17	6	43.04	7	43.16	43.25	-1	22,448	0.00%
2020/02/14	7	43.37	3	43.18	43.10	4	23,240	0.02%
2020/02/13	21	43.94	12	43.51	43.20	9	24,558	0.04%
2020/02/12	12	44.01	12	43.56	44.60	0	25,914	0.00%
2020/02/11	6	40.90	7	41.71	41.85	-1	25,711	0.00%
2020/02/10	13	39.13	10	39.57	39.75	3	25,801	0.01%
2020/02/07	3	41.28	2	41.05	41.05	1	25,899	0.00%
2020/02/06	2	41.85	7	42.21	42.25	-5	26,299	-0.02%
2020/02/05	2	41.15	2	41.20	41.20	0	26,896	0.00%
2020/02/04	6	41.47	1	41.30	41.30	5	27,189	0.02%
2020/02/03	2	39.93	5	39.46	40.00	-3	27,672	-0.01%
2020/01/31	5	40.90	6	40.28	40.90	-1	28,052	0.00%
2020/01/30	2	41.98	0	0.00	41.85	2	28,072	0.01%
2020/01/20	2	45.95	11	46.41	46.45	-9	28,233	-0.03%
2020/01/17	1	46.00	1	45.45	45.45	0	28,649	0.00%
2020/01/16	5	45.99	11	45.76	45.55	-6	28,846	-0.02%
2020/01/15	4	46.84	8	46.81	46.30	-4	28,983	-0.01%
2020/01/14	7	46.82	16	46.18	46.80	-9	29,176	-0.03%
2020/01/13	24	46.28	11	46.46	46.35	13	29,078	0.04%
2020/01/10	6	45.59	9	45.25	45.65	-3	29,337	-0.01%
2020/01/09	4	44.93	17	45.43	45.20	-13	29,326	-0.04%
2020/01/08	17	42.84	17	43.41	43.40	0	29,063	0.00%
2020/01/07	9	42.41	26	42.89	43.20	-17	29,218	-0.06%
2020/01/06	10	42.27	14	42.03	41.65	-4	29,767	-0.01%
2020/01/03	47	44.29	3	44.57	43.85	44	29,727	0.15%
2020/01/02	10	46.40	15	46.73	47.00	-5	29,685	-0.02%
2019/12/31	3	44.97	6	45.18	45.10	-3	29,739	-0.01%
2019/12/30	1	45.55	3	44.87	44.90	-2	30,178	-0.01%
2019/12/27	2	45.25	3	45.27	45.40	-1	30,544	0.00%
2019/12/26	31	45.17	9	45.11	45.15	22	31,259	0.07%
2019/12/25	2	46.15	1	46.40	46.40	1	31,405	0.00%
2019/12/24	1	45.75	9	46.36	46.25	-8	31,752	-0.03%
2019/12/23	2	45.80	0	0.00	45.90	2	31,981	0.01%
2019/12/20	8	46.46	12	46.58	46.80	-4	32,123	-0.01%
2019/12/19	12	46.12	16	46.46	45.90	-4	32,661	-0.01%
2019/12/18	42	46.33	14	46.53	46.00	28	33,134	0.08%
2019/12/17	7	48.16	7	47.61	47.90	0	33,154	0.00%
2019/12/16	7	46.32	26	47.17	47.90	-19	33,259	-0.06%
2019/12/13	45	47.68	31	46.72	45.80	14	33,304	0.04%
2019/12/12	2	48.30	8	48.36	48.75	-6	33,254	-0.02%
2019/12/11	16	47.75	24	47.86	47.70	-8	33,557	-0.02%
2019/12/10	1	47.60	0	0.00	48.30	1	33,920	0.00%
2019/12/09	27	48.37	37	47.90	47.75	-10	34,326	-0.03%
2019/12/06	9	47.91	3	47.82	47.45	6	34,645	0.02%
2019/12/05	4	47.89	10	47.97	47.95	-6	35,780	-0.02%
2019/12/04	46	47.22	20	47.01	46.90	26	37,666	0.07%
2019/12/03	11	48.69	2	48.45	48.45	9	39,329	0.02%
2019/12/02	22	48.59	13	47.38	49.90	9	39,620	0.02%
2019/11/29	15	48.83	7	48.99	48.95	8	39,645	0.02%
2019/11/28	17	49.40	2	49.60	49.40	15	39,863	0.04%
2019/11/27	19	50.35	18	50.63	50.00	1	41,176	0.00%
2019/11/26	12	50.21	23	50.96	50.50	-11	41,983	-0.03%
2019/11/25	8	50.03	3	49.97	49.60	5	42,057	0.01%
2019/11/22	19	48.71	21	49.45	49.50	-2	42,338	0.00%
2019/11/21	19	49.76	18	49.93	49.50	1	42,736	0.00%
2019/11/20	20	49.92	30	50.09	50.60	-10	43,309	-0.02%
2019/11/19	7	51.27	14	50.51	50.60	-7	45,154	-0.02%
2019/11/18	30	51.52	21	51.87	51.20	9	45,711	0.02%
2019/11/15	8	51.95	27	51.58	51.00	-19	45,973	-0.04%
2019/11/14	87	51.50	84	51.03	52.20	3	46,146	0.01%
2019/11/13	38	50.15	42	50.06	50.90	-4	46,986	-0.01%
2019/11/12	43	48.91	48	48.90	50.10	-5	47,221	-0.01%
2019/11/11	54	47.48	91	46.77	47.05	-37	46,232	-0.08%
2019/11/08	6	43.98	6	44.53	44.70	0	44,678	0.00%
2019/11/07	6	43.32	9	43.21	43.30	-3	44,375	-0.01%
2019/11/06	29	44.32	10	44.02	43.90	19	44,263	0.04%
2019/11/05	21	45.43	57	45.08	45.45	-36	43,928	-0.08%
2019/11/04	26	44.86	42	44.87	45.00	-16	43,667	-0.04%
2019/11/01	14	42.98	33	42.98	43.00	-19	43,027	-0.04%
2019/10/31	20	42.45	17	42.67	42.75	3	42,830	0.01%
2019/10/30	9	41.39	11	41.44	41.80	-2	42,219	0.00%
2019/10/29	2	41.28	6	41.42	40.75	-4	41,778	-0.01%
2019/10/28	1	41.00	10	41.49	41.80	-9	41,663	-0.02%
2019/10/25	2	40.70	19	40.39	40.75	-17	41,324	-0.04%
2019/10/24	28	41.33	4	41.20	41.50	24	41,037	0.06%
2019/10/23	11	41.58	34	41.54	41.85	-23	41,300	-0.06%
2019/10/22	6	41.80	22	41.61	40.95	-16	42,375	-0.04%
2019/10/21	2	41.20	17	41.35	41.30	-15	43,052	-0.03%
2019/10/18	21	41.68	7	41.30	41.30	14	43,326	0.03%
2019/10/17	6	40.70	17	40.95	40.85	-11	43,947	-0.03%
2019/10/16	4	40.96	15	41.06	41.30	-11	44,070	-0.02%
2019/10/15	1	41.80	2	40.75	40.75	-1	43,931	0.00%
2019/10/14	23	41.05	70	41.42	41.20	-47	44,038	-0.11%
2019/10/09	11	38.99	10	39.02	38.60	1	43,419	0.00%
2019/10/08	18	38.70	32	38.95	38.95	-14	43,382	-0.03%
2019/10/07	11	38.67	50	38.57	38.15	-39	42,489	-0.09%
2019/10/04	3	37.90	5	37.68	37.90	-2	41,966	0.00%
2019/10/03	26	37.55	8	37.36	37.70	18	41,536	0.04%
2019/10/02	18	36.44	27	37.10	37.80	-9	41,033	-0.02%
2019/10/01	23	35.72	7	35.56	35.90	16	40,230	0.04%
2019/09/27	1	34.80	32	34.80	34.75	-31	39,831	-0.08%
2019/09/26	2	36.10	5	35.61	35.60	-3	39,393	-0.01%
2019/09/25	10	36.03	6	35.84	36.10	4	39,158	0.01%
2019/09/24	22	36.17	61	36.57	35.80	-39	39,255	-0.10%
2019/09/23	24	37.84	39	37.73	37.50	-15	38,966	-0.04%
2019/09/20	25	37.10	43	37.09	36.85	-18	38,463	-0.05%
2019/09/19	4	36.66	25	36.63	36.95	-21	37,999	-0.06%
2019/09/18	2	37.05	13	37.09	36.50	-11	37,726	-0.03%
2019/09/17	24	36.78	7	36.70	36.70	17	37,174	0.05%
2019/09/16	6	36.35	34	36.15	36.25	-28	37,095	-0.08%
2019/09/12	42	36.07	42	35.88	35.85	0	36,562	0.00%
2019/09/11	22	35.54	3	35.40	35.55	19	36,167	0.05%
2019/09/10	43	35.80	5	35.56	35.70	38	35,595	0.11%
2019/09/09	44	36.01	16	36.45	35.55	28	35,065	0.08%
2019/09/06	51	37.58	72	37.38	37.00	-21	34,262	-0.06%
2019/09/05	43	35.06	77	35.70	36.60	-34	32,356	-0.11%
2019/09/04	10	32.65	7	32.82	33.30	3	30,454	0.01%
2019/09/03	23	32.57	1	32.10	32.10	22	30,089	0.07%
2019/09/02	24	32.02	21	31.70	32.50	3	29,806	0.01%
2019/08/30	49	32.45	284.1	32.18	32.10	-235.1	29,435	-0.80%	大賣/鉅額交易
2019/08/29	256	31.50	59	31.87	32.15	197	28,021	0.70%	大買/鉅額交易
2019/08/28	6	30.88	62	31.01	30.65	-56	27,048	-0.21%
2019/08/27	11	31.43	302	31.33	30.80	-291	26,720	-1.09%	大賣/鉅額交易
2019/08/26	14	31.31	22	31.35	30.95	-8	26,329	-0.03%
2019/08/23	158	32.37	62	32.26	32.40	96	25,684	0.37%	大買/
2019/08/22	270	32.35	331	32.18	32.80	-61	24,986	-0.24%	大買/大賣/
2019/08/21	206	29.89	22	30.06	30.60	184	22,932	0.80%	大買/鉅額交易
2019/08/20	29	29.44	94	29.40	29.10	-65	22,112	-0.29%
2019/08/19	11	29.91	15	29.89	29.60	-4	21,683	-0.02%
2019/08/16	13	29.62	116	29.72	29.50	-103	21,065	-0.49%	大賣/鉅額交易
2019/08/15	9	28.19	20	28.28	28.60	-11	19,576	-0.06%
2019/08/14	24	27.46	42	27.63	27.50	-18	18,507	-0.10%
2019/08/13	4	26.41	1	26.35	26.65	3	18,053	0.02%
2019/08/12	2	26.83	5	26.85	26.75	-3	18,163	-0.02%
2019/08/08	0	0.00	43	26.67	26.85	-43	18,476	-0.23%
2019/08/07	3	26.40	41.1	26.57	26.25	-38.1	18,360	-0.21%
2019/08/06	4	24.94	7	25.66	26.25	-3	18,355	-0.02%
2019/08/05	3	25.55	2	25.68	25.50	1	18,274	0.01%
2019/08/02	14	25.69	4	25.60	26.00	10	18,250	0.05%
2019/08/01	0	0.00	8	26.71	26.40	-8	18,095	-0.04%
2019/07/31	30	26.75	27	26.63	27.00	3	17,994	0.02%
2019/07/30	8	26.19	8	26.37	26.20	0	17,759	0.00%
2019/07/29	5	26.56	5	26.60	26.50	0	17,817	0.00%
2019/07/26	21	26.59	16	26.60	26.75	5	17,716	0.03%
2019/07/25	52.1	26.89	24	26.94	27.05	28.1	17,541	0.16%
2019/07/24	92	26.87	89	27.27	26.35	3	17,125	0.02%
2019/07/23	116	28.56	41	28.56	28.20	75	16,007	0.47%	大買/
2019/07/22	23	28.83	61	28.91	29.00	-38	14,988	-0.25%
2019/07/19	123	29.57	116	29.89	29.25	7	14,758	0.05%	大買/大賣/
2019/07/18	17	28.97	31	28.90	29.05	-14	14,620	-0.10%
2019/07/17	45	28.64	27	28.50	28.70	18	14,531	0.12%
2019/07/16	28	28.48	10	28.30	28.60	18	14,662	0.12%
2019/07/15	6	27.90	29	27.87	28.20	-23	14,314	-0.16%
2019/07/12	16	27.04	15	26.92	27.10	1	14,129	0.01%
2019/07/10	0	0.00	4	26.40	26.30	-4	14,850	-0.03%
2019/07/09	4	26.31	0	0.00	26.20	4	15,220	0.03%
2019/07/08	0	0.00	1	26.50	26.40	-1	16,078	-0.01%
2019/07/05	0	0.00	30	26.71	26.70	-30	16,403	-0.18%
2019/07/04	2	26.83	18	26.81	26.90	-16	16,726	-0.10%
2019/07/03	2	26.65	0	0.00	26.65	2	16,980	0.01%
2019/07/02	7	26.74	10	26.70	26.65	-3	17,478	-0.02%
2019/07/01	12	26.65	5	26.70	26.60	7	18,100	0.04%
2019/06/28	107	26.35	89	26.20	26.05	18	18,963	0.09%	大買/
2019/06/27	2	25.70	0	0.00	26.00	2	20,197	0.01%
2019/06/26	1	25.30	0	0.00	25.35	1	20,600	0.00%
2019/06/25	5	25.50	13	25.34	25.30	-8	20,709	-0.04%
2019/06/24	2	25.73	0	0.00	25.80	2	20,854	0.01%
2019/06/21	5	26.17	5	26.17	25.95	0	20,896	0.00%
2019/06/20	1	25.50	6	25.46	25.35	-5	20,493	-0.02%
2019/06/19	1	25.30	37	25.21	25.25	-36	20,503	-0.18%
2019/06/18	0.1	24.85	2	24.85	24.85	-1.9	20,559	-0.01%
2019/06/17	1	24.95	4	25.16	24.95	-3	20,649	-0.01%
2019/06/14	74	25.62	56	25.45	25.00	18	20,766	0.09%
2019/06/13	32	25.30	4	25.18	25.35	28	20,360	0.14%
2019/06/12	3	25.05	0	0.00	25.20	3	20,296	0.01%
2019/06/11	3	24.98	41	24.90	24.90	-38	20,305	-0.19%
2019/06/10	19	24.25	5	24.13	24.35	14	20,085	0.07%
2019/06/06	2	23.50	5	23.37	23.40	-3	20,058	-0.01%
2019/06/05	5	23.98	0	0.00	23.45	5	20,117	0.02%
2019/06/04	0	0.00	5	23.52	23.50	-5	20,139	-0.02%
2019/05/31	14	23.28	0	0.00	23.15	14	20,259	0.07%
2019/05/30	1	22.85	1	22.40	22.80	0	20,363	0.00%
2019/05/29	0	0.00	6	22.10	22.05	-6	20,338	-0.03%
2019/05/27	0	0.00	1	22.85	23.15	-1	20,272	0.00%
2019/05/24	3	23.27	0	0.00	23.00	3	20,291	0.01%
2019/05/23	3	23.63	6	23.28	23.70	-3	20,268	-0.01%
2019/05/22	6	23.56	0	0.00	23.55	6	20,365	0.03%
2019/05/21	0	0.00	2	23.20	23.20	-2	20,493	-0.01%
2019/05/20	1	23.70	1	24.15	23.50	0	21,209	0.00%
2019/05/17	14	23.82	0	0.00	23.75	14	21,337	0.07%
2019/05/16	4	24.53	3	24.13	23.65	1	21,310	0.00%
2019/05/15	10	23.95	0	0.00	23.95	10	21,224	0.05%
2019/05/14	1	22.30	7	22.54	23.50	-6	21,291	-0.03%
2019/05/13	0	0.00	2	23.08	23.10	-2	21,387	-0.01%
2019/05/10	0	0.00	1	24.10	24.00	-1	21,375	0.00%
2019/05/09	4	25.10	0	0.00	24.35	4	21,316	0.02%
2019/05/08	2	25.00	13	25.00	25.00	-11	21,224	-0.05%
2019/05/07	15	24.80	0	0.00	24.80	15	21,241	0.07%
2019/05/06	6	24.94	2	24.68	24.50	4	21,236	0.02%
2019/05/02	3	25.60	3	25.68	25.70	0	20,975	0.00%
2019/04/30	3	25.38	1	25.40	25.55	2	20,948	0.01%
2019/04/29	5	25.44	4	25.73	25.90	1	20,870	0.00%
2019/04/26	2	25.80	1	25.80	25.70	1	20,598	0.00%
2019/04/25	2	26.05	7	25.96	26.10	-5	20,614	-0.02%
2019/04/24	30	26.57	29	26.29	25.85	1	20,653	0.00%
2019/04/23	8	27.94	12	27.75	27.55	-4	19,663	-0.02%
2019/04/22	6	27.99	20	28.10	28.10	-14	19,327	-0.07%
2019/04/19	9	27.62	1	27.40	27.35	8	18,894	0.04%
2019/04/18	5	27.61	31	27.21	27.00	-26	18,667	-0.14%
2019/04/17	51	27.79	6	27.94	27.50	45	18,384	0.24%
2019/04/16	65	28.43	248	28.28	28.05	-183	17,818	-1.03%	大賣/鉅額交易
2019/04/15	24	27.53	25	27.47	27.35	-1	17,098	-0.01%
2019/04/12	15	27.64	43	27.69	27.55	-28	16,723	-0.17%
2019/04/11	18	26.63	12	26.96	26.80	6	15,825	0.04%
2019/04/10	32	26.81	19	26.74	26.90	13	15,437	0.08%
2019/04/09	74	26.74	102	26.59	26.45	-28	15,118	-0.19%	大賣/
2019/04/08	148	27.41	54	27.27	27.05	94	14,820	0.63%	大買/
2019/04/03	88	26.65	23	26.57	26.60	65	14,225	0.46%
2019/04/02	67	26.24	72	26.15	26.40	-5	13,501	-0.04%
2019/04/01	110	25.29	319	24.90	25.30	-209	12,231	-1.71%	大買/大賣/鉅額交易
2019/03/29	147	23.13	63	23.36	23.70	84	10,574	0.79%	大買/
2019/03/28	99	22.52	1	22.55	22.70	98	10,037	0.98%
2019/03/27	69	22.61	1	22.00	22.70	68	10,028	0.68%
2019/03/26	2	21.73	1	22.05	21.70	1	10,195	0.01%
2019/03/25	0	0.00	3	21.85	22.00	-3	10,179	-0.03%
2019/03/22	0	0.00	2	22.70	22.35	-2	10,200	-0.02%
2019/03/21	13	22.75	2	22.60	22.60	11	10,207	0.11%
2019/03/20	6	22.45	3	22.52	22.35	3	10,283	0.03%
2019/03/19	8	22.50	1	22.55	22.35	7	10,382	0.07%
2019/03/18	6	22.23	0	0.00	22.15	6	10,457	0.06%
2019/03/15	1	21.60	9	21.64	21.80	-8	10,411	-0.08%
2019/03/14	11	21.47	3	21.45	21.50	8	10,552	0.08%
2019/03/13	0	0.00	2	22.10	22.20	-2	10,743	-0.02%
2019/03/12	2	22.60	0	0.00	22.40	2	10,932	0.02%
2019/03/11	5	21.98	28	22.08	22.10	-23	11,167	-0.21%
2019/03/08	20	21.64	2	21.63	21.65	18	11,761	0.15%
2019/03/07	3	22.50	2	22.20	22.20	1	11,895	0.01%
2019/03/06	0	0.00	1	22.95	22.90	-1	12,051	-0.01%
2019/03/05	6	22.95	4	23.06	22.80	2	12,248	0.02%
2019/03/04	3	22.55	1	22.65	22.95	2	12,222	0.02%
2019/02/27	3	22.83	8	22.94	22.70	-5	12,217	-0.04%
2019/02/26	4	22.85	1	22.95	23.05	3	12,267	0.02%
2019/02/25	8	23.19	4	22.96	23.00	4	12,418	0.03%
2019/02/22	39	23.02	2	22.93	23.00	37	12,358	0.30%
2019/02/21	10	22.77	11	22.91	23.20	-1	12,366	-0.01%
2019/02/20	17	22.95	16	23.03	22.95	1	12,650	0.01%
2019/02/19	29	22.69	31	22.49	23.05	-2	12,561	-0.02%
2019/02/18	0	0.00	6	21.73	21.90	-6	11,968	-0.05%
2019/02/15	11	21.49	4	21.33	21.55	7	12,015	0.06%
2019/02/14	30	21.84	5	21.74	21.50	25	12,021	0.21%
2019/02/13	65	21.57	0	0.00	21.70	65	11,962	0.54%
2019/02/12	44	21.44	9	21.26	21.60	35	12,446	0.28%
2019/02/11	10	21.15	30	21.04	21.20	-20	12,566	-0.16%
2019/01/30	3	20.82	3	20.80	20.60	0	12,660	0.00%
2019/01/29	0	0.00	10	20.60	20.80	-10	13,024	-0.08%
2019/01/28	13	21.13	6	20.88	20.85	7	13,415	0.05%
2019/01/25	0	0.00	1	20.70	20.70	-1	13,626	-0.01%
2019/01/24	2	20.40	4	20.45	20.50	-2	13,733	-0.01%
2019/01/23	0	0.00	1	20.45	20.50	-1	13,935	-0.01%
2019/01/22	2	20.50	0	0.00	20.20	2	14,072	0.01%
2019/01/21	5	20.69	5	20.75	20.70	0	14,161	0.00%
2019/01/18	0	0.00	4	20.50	20.60	-4	14,266	-0.03%
2019/01/17	1	20.85	0	0.00	20.30	1	14,486	0.01%
2019/01/16	6	20.29	2	20.45	20.60	4	14,495	0.03%
2019/01/15	6	20.17	0	0.00	20.20	6	14,360	0.04%
2019/01/08	6	20.09	5	20.00	20.05	1	15,487	0.01%
2019/01/07	0	0.00	2	19.80	19.90	-2	15,621	-0.01%
2019/01/04	2	19.10	0	0.00	19.20	2	15,783	0.01%
2019/01/03	3	19.95	2	19.90	19.80	1	15,907	0.01%
2019/01/02	4	19.80	0	0.00	19.85	4	16,019	0.02%
2018/12/28	2	19.98	3	19.98	19.80	-1	16,284	-0.01%
2018/12/27	0	0.00	2	20.35	20.20	-2	16,852	-0.01%
2018/12/26	3	20.07	7	20.11	19.90	-4	16,926	-0.02%
2018/12/25	6	20.00	0	0.00	20.15	6	17,065	0.04%
2018/12/24	2	20.60	0	0.00	20.55	2	17,093	0.01%
2018/12/21	1	20.30	7	20.40	20.95	-6	17,410	-0.03%
2018/12/20	3	20.87	38	20.83	20.60	-35	17,722	-0.20%
2018/12/19	19	21.78	1	21.70	21.30	18	17,714	0.10%
2018/12/18	2	20.78	0	0.00	21.05	2	17,683	0.01%
2018/12/17	24	21.05	5	21.28	21.05	19	17,765	0.11%
2018/12/14	24	21.58	19	21.61	21.50	5	17,781	0.03%
2018/12/13	6	21.95	17	21.90	21.95	-11	17,820	-0.06%
2018/12/12	20	21.58	8	21.54	21.60	12	17,689	0.07%
2018/12/11	3	21.10	7	21.48	21.10	-4	17,662	-0.02%
2018/12/10	7	20.78	7	20.79	20.65	0	17,651	0.00%
2018/12/07	3	21.17	2	21.08	21.20	1	17,651	0.01%
2018/12/06	4	20.68	2	20.60	20.35	2	17,640	0.01%
2018/12/05	8	21.61	1	21.90	21.80	7	17,458	0.04%
2018/12/04	1	22.35	6	22.40	22.40	-5	17,852	-0.03%
2018/12/03	13	22.10	59	21.93	22.30	-46	17,951	-0.26%
2018/11/30	3	20.60	31	20.16	20.40	-28	17,427	-0.16%
2018/11/29	33	20.80	12	20.38	20.00	21	17,294	0.12%
2018/11/28	6	20.13	6	20.06	20.35	0	17,213	0.00%
2018/11/27	1	19.40	2	19.65	19.85	-1	17,126	-0.01%
2018/11/26	2	19.23	1	19.15	19.20	1	17,119	0.01%
2018/11/23	10	19.11	2	19.00	19.05	8	17,118	0.05%
2018/11/22	6	20.20	39	20.06	19.45	-33	17,050	-0.19%
2018/11/21	2	19.50	4	19.41	19.55	-2	16,899	-0.01%
2018/11/20	6	19.69	32	19.70	19.65	-26	16,952	-0.15%
2018/11/19	63	20.18	38	19.48	20.10	25	17,034	0.15%
2018/11/16	40	19.80	1	19.70	19.20	39	16,955	0.23%
2018/11/15	2	19.30	1	19.55	19.55	1	16,886	0.01%
2018/11/14	0	0.00	4	19.09	19.10	-4	16,986	-0.02%
2018/11/13	1	18.00	17	18.45	18.70	-16	17,107	-0.09%
2018/11/12	0	0.00	41	18.15	18.60	-41	17,024	-0.24%
2018/11/09	61	18.13	0	0.00	18.30	61	16,951	0.36%
2018/11/08	20	19.50	34	19.35	19.00	-14	16,502	-0.08%
2018/11/07	10	18.97	5	19.00	18.85	5	16,287	0.03%
2018/11/06	19	18.89	1	19.35	18.75	18	16,284	0.11%
2018/11/05	7	20.35	1	20.40	19.90	6	15,950	0.04%
2018/11/02	4	21.06	4	21.10	21.30	0	15,614	0.00%
2018/11/01	12	20.27	2	20.08	20.30	10	15,470	0.06%
2018/10/31	0	0.00	8	19.60	19.80	-8	15,696	-0.05%
2018/10/30	0	0.00	3	19.17	19.15	-3	15,858	-0.02%
2018/10/29	7	18.84	5	18.83	18.95	2	16,107	0.01%
2018/10/26	6	18.62	18	18.64	18.35	-12	16,437	-0.07%
2018/10/25	5	18.47	92	18.26	18.25	-87	16,927	-0.51%
2018/10/24	12	19.87	4	19.91	19.75	8	16,924	0.05%
2018/10/23	3	20.15	0	0.00	20.10	3	16,963	0.02%
2018/10/22	3	20.65	0	0.00	20.80	3	17,118	0.02%
2018/10/19	4	20.36	4	20.45	20.45	0	17,055	0.00%
2018/10/18	11	21.04	10	20.97	20.95	1	17,019	0.01%
2018/10/17	9	21.09	8	21.43	20.35	1	16,837	0.01%
2018/10/16	0	0.00	10	21.20	21.20	-10	16,856	-0.06%
2018/10/15	0	0.00	22	20.79	20.75	-22	16,972	-0.13%
2018/10/12	47	19.68	16	19.69	20.10	31	16,971	0.18%
2018/10/11	3	19.45	3	19.48	19.35	0	17,020	0.00%
2018/10/09	0	0.00	33	21.75	21.50	-33	17,107	-0.19%
2018/10/08	5	21.68	0	0.00	21.65	5	17,213	0.03%
2018/10/05	73	21.24	45	22.70	21.40	28	17,064	0.16%
2018/10/04	31	23.70	5	23.54	23.45	26	16,604	0.16%
2018/10/03	3	24.18	0	0.00	23.70	3	16,650	0.02%
2018/10/02	34	24.48	66	24.28	24.50	-32	16,732	-0.19%
2018/10/01	27	24.25	4	24.29	24.40	23	16,847	0.14%
2018/09/28	13	24.24	4	24.58	24.10	9	16,892	0.05%
2018/09/27	11	24.99	20	25.05	24.65	-9	16,787	-0.05%
2018/09/26	4	24.58	1	24.60	24.55	3	16,534	0.02%
2018/09/25	40	25.04	4	24.89	24.70	36	16,640	0.22%
2018/09/21	1	24.30	0	0.00	24.10	1	16,420	0.01%
2018/09/20	51	23.56	5	23.55	23.25	46	16,399	0.28%
2018/09/19	7	23.93	0	0.00	23.65	7	16,559	0.04%
2018/09/18	0	0.00	2	24.20	23.95	-2	16,537	-0.01%
2018/09/17	15	24.50	10	24.80	24.80	5	16,679	0.03%
2018/09/14	34	24.51	15	24.24	24.60	19	16,705	0.11%
2018/09/13	15	23.48	1	23.65	23.55	14	16,891	0.08%
2018/09/12	3	23.28	1	23.25	23.10	2	17,158	0.01%
2018/09/11	14	23.96	3	23.60	23.85	11	17,449	0.06%
2018/09/10	18	23.69	3	23.73	23.30	15	18,032	0.08%
2018/09/07	24	25.90	3	26.78	25.85	21	19,104	0.11%
2018/09/06	0	0.00	27	28.24	28.00	-27	21,158	-0.13%
2018/09/05	3	28.13	4	28.20	27.85	-1	22,206	0.00%
2018/09/04	21	27.84	17	28.60	27.90	4	22,719	0.02%
2018/09/03	0	0.00	4	28.80	28.55	-4	22,715	-0.02%
2018/08/30	1	29.35	2	28.93	29.10	-1	22,854	0.00%
2018/08/29	1	29.25	0	0.00	29.10	1	22,947	0.00%
2018/08/28	94	29.40	3	29.33	28.90	91	23,098	0.39%
2018/08/27	7	29.24	1	29.10	29.25	6	23,249	0.03%
2018/08/24	23	28.80	3	28.63	28.80	20	23,183	0.09%
2018/08/23	8	29.00	28	29.12	28.95	-20	23,073	-0.09%
2018/08/22	6	27.58	3	27.70	27.60	3	22,828	0.01%
2018/08/21	25	27.18	0	0.00	27.20	25	22,932	0.11%
2018/08/20	8	28.21	12	28.03	27.40	-4	23,086	-0.02%
2018/08/17	19	29.54	7	29.53	29.00	12	22,995	0.05%
2018/08/16	2	28.70	2	28.55	29.05	0	23,348	0.00%
2018/08/15	1	29.50	3	29.60	29.35	-2	23,421	-0.01%
2018/08/14	20	29.84	61	29.96	30.50	-41	23,514	-0.17%
2018/08/13	8	29.97	4	29.86	29.85	4	23,716	0.02%
2018/08/10	1	31.35	1	31.40	31.10	0	23,821	0.00%
2018/08/09	8	31.46	18	31.53	31.50	-10	23,939	-0.04%
2018/08/08	3	31.93	29	31.94	31.90	-26	24,118	-0.11%
2018/08/07	10	32.21	46	32.34	32.00	-36	24,418	-0.15%
2018/08/06	7	32.62	26	32.76	33.00	-19	24,297	-0.08%
2018/08/03	43	32.46	6	32.09	32.00	37	24,510	0.15%
2018/08/02	30.5	32.20	22	32.09	32.20	8.5	24,651	0.03%
2018/08/01	65	31.38	107	31.78	32.20	-42	25,327	-0.17%	大賣/
2018/07/31	41	30.74	1	30.90	30.40	40	25,290	0.16%
2018/07/30	4	30.44	0	0.00	30.40	4	25,140	0.02%
2018/07/27	10	30.50	7	31.01	30.90	3	25,161	0.01%
2018/07/26	3	29.90	5	30.10	30.25	-2	25,300	-0.01%
2018/07/25	0	0.00	32	29.46	30.00	-32	25,565	-0.13%
2018/07/24	11	29.23	9	29.18	29.35	2	25,400	0.01%
2018/07/23	9	29.03	14	29.81	29.05	-5	25,313	-0.02%
2018/07/20	20	30.32	5	30.64	30.25	15	25,076	0.06%
2018/07/19	4	29.99	41	29.96	29.95	-37	24,901	-0.15%
2018/07/18	14	29.90	8	29.91	30.10	6	24,931	0.02%
2018/07/17	12	29.44	11	29.65	29.10	1	24,825	0.00%
2018/07/16	8	30.51	3.2	30.45	30.00	4.8	24,839	0.02%
2018/07/13	1	31.30	13	30.98	31.00	-12	24,691	-0.05%
2018/07/12	2	30.85	0	0.00	31.00	2	24,774	0.01%
2018/07/11	21	30.75	12	30.95	30.75	9	24,952	0.04%
2018/07/10	16	30.57	8	30.57	30.35	8	25,171	0.03%
2018/07/09	15	30.93	2	30.83	31.15	13	26,232	0.05%
2018/07/06	7	30.86	15	30.95	30.80	-8	26,899	-0.03%
2018/07/05	28	31.51	6	31.80	30.65	22	26,945	0.08%
2018/07/04	10	32.13	21	31.69	31.95	-11	26,993	-0.04%
2018/07/03	7	33.04	3	33.27	32.50	4	27,117	0.01%
2018/07/02	12	32.69	2	32.63	32.55	10	26,962	0.04%
2018/06/29	1	32.05	0	0.00	32.35	1	27,093	0.00%
2018/06/28	2	31.90	0	0.00	31.65	2	27,009	0.01%
2018/06/27	12	32.80	0	0.00	32.30	12	26,950	0.04%
2018/06/26	4	32.26	39	32.46	32.55	-35	26,929	-0.13%
2018/06/25	13	33.32	12	33.33	33.00	1	26,886	0.00%
2018/06/22	20	33.53	23	33.50	33.15	-3	26,980	-0.01%
2018/06/21	18	34.91	10	35.15	34.60	8	26,896	0.03%
2018/06/20	26	34.93	11	34.94	35.60	15	26,861	0.06%
2018/06/19	64	35.76	92	36.46	34.90	-28	26,765	-0.10%
2018/06/15	123	38.29	10	38.71	37.70	113	26,255	0.43%	大買/鉅額交易
2018/06/14	102	38.09	76	38.57	38.90	26	24,915	0.10%	大買/
2018/06/13	45	35.25	31	35.47	35.40	14	22,937	0.06%
2018/06/12	6	33.93	28	34.21	33.80	-22	22,031	-0.10%
2018/06/11	20	32.86	14	32.98	32.75	6	21,673	0.03%
2018/06/08	4	33.75	6	33.63	33.40	-2	21,921	-0.01%
2018/06/07	11	34.11	22	33.88	33.65	-11	22,377	-0.05%
2018/06/06	6	34.58	1	34.60	34.55	5	22,251	0.02%
2018/06/05	11	34.67	11	34.66	34.15	0	22,400	0.00%
2018/06/04	33	34.75	17	34.67	34.90	16	22,455	0.07%
2018/06/01	2	33.70	0	0.00	33.70	2	22,512	0.01%
2018/05/31	0	0.00	26	33.96	33.60	-26	22,802	-0.11%
2018/05/30	11	33.79	11	33.90	33.55	0	23,288	0.00%
2018/05/29	20	34.86	0	0.00	34.50	20	23,391	0.09%
2018/05/28	16	35.04	4	35.05	34.95	12	23,570	0.05%
2018/05/25	28	34.34	8	34.28	34.20	20	23,415	0.09%
2018/05/24	5	33.92	4	34.28	34.45	1	23,628	0.00%
2018/05/23	5	33.20	1	33.35	33.15	4	23,605	0.02%
2018/05/22	25	33.69	46	33.42	33.40	-21	23,453	-0.09%
2018/05/21	18	33.63	1	33.90	33.80	17	23,377	0.07%
2018/05/18	16	33.55	24	33.43	32.70	-8	23,167	-0.03%
2018/05/17	26	33.46	6	33.15	33.30	20	23,090	0.09%
2018/05/16	3	33.48	9	33.46	33.10	-6	23,046	-0.03%
2018/05/15	12	34.73	21	34.42	33.80	-9	22,957	-0.04%
2018/05/14	1	34.80	18	34.31	34.15	-17	23,036	-0.07%
2018/05/11	8	34.68	30	34.67	34.10	-22	23,132	-0.10%
2018/05/10	24	33.97	7	33.84	33.80	17	22,666	0.07%
2018/05/09	10	33.45	72	33.57	33.20	-62	22,350	-0.28%
2018/05/08	14	33.09	40	32.91	32.80	-26	21,464	-0.12%
2018/05/07	4	30.81	1	30.90	30.95	3	21,176	0.01%
2018/05/04	4	31.55	7	31.85	30.95	-3	21,506	-0.01%
2018/05/03	8	31.76	4	31.89	31.75	4	22,074	0.02%
2018/05/02	13	31.32	5	31.13	31.35	8	21,805	0.04%
2018/04/30	3	29.80	4	29.73	29.75	-1	21,501	0.00%
2018/04/27	0	0.00	5	29.65	29.30	-5	21,559	-0.02%
2018/04/26	29	29.77	3	29.60	29.00	26	21,626	0.12%
2018/04/25	5	29.68	1	30.05	30.10	4	21,588	0.02%
2018/04/24	8	30.07	3	30.02	30.00	5	21,592	0.02%
2018/04/23	1	32.10	0	0.00	31.00	1	21,465	0.00%
2018/04/20	9	32.57	1	32.60	32.10	8	21,387	0.04%
2018/04/19	0	0.00	4	31.81	31.70	-4	21,201	-0.02%
2018/04/18	11	32.00	17	31.99	31.70	-6	21,291	-0.03%
2018/04/17	4	31.85	9	31.86	31.45	-5	21,209	-0.02%
2018/04/16	3	32.82	7	32.83	32.65	-4	21,189	-0.02%
2018/04/13	140	32.94	103	32.97	33.05	37	21,166	0.17%	大買/大賣/
2018/04/12	8	30.53	35	30.87	31.35	-27	20,249	-0.13%
2018/04/11	6	28.90	31	28.99	28.50	-25	19,771	-0.13%
2018/04/10	1	29.45	1	29.55	29.40	0	19,800	0.00%
2018/04/09	4	29.41	1	29.05	29.00	3	19,934	0.02%
2018/04/03	23	30.19	2	30.20	30.20	21	19,923	0.11%
2018/04/02	62	30.61	11	30.85	30.45	51	20,214	0.25%
2018/03/31	3	29.70	2	29.90	30.05	1	20,072	0.00%
2018/03/30	4	29.99	5	29.89	29.50	-1	20,210	0.00%
2018/03/29	11	30.06	1	30.10	30.00	10	20,387	0.05%
2018/03/28	10	30.08	2	29.95	29.90	8	20,561	0.04%
2018/03/27	13	31.28	2	31.30	30.95	11	20,417	0.05%
2018/03/26	5	30.21	4	30.13	30.65	1	20,355	0.00%
2018/03/23	24	30.80	8	30.75	30.50	16	20,233	0.08%
2018/03/22	3	32.08	5	31.99	32.00	-2	19,980	-0.01%
2018/03/21	7	31.57	40	31.63	31.55	-33	19,663	-0.17%
2018/03/20	25	30.64	2	30.50	30.60	23	19,418	0.12%
2018/03/19	10	31.27	5	31.47	31.10	5	19,183	0.03%
2018/03/16	7	32.41	1	32.70	32.15	6	18,762	0.03%
2018/03/15	2	33.08	2	32.60	32.60	0	18,777	0.00%
2018/03/14	54	33.42	1	33.35	33.20	53	18,836	0.28%
2018/03/13	17	33.03	13	33.10	32.95	4	18,651	0.02%
2018/03/12	12	32.28	0	0.00	32.25	12	18,307	0.07%
2018/03/09	6	32.10	1	32.55	31.90	5	18,457	0.03%
2018/03/08	0	0.00	9	32.16	32.25	-9	18,686	-0.05%
2018/03/07	7	32.39	0	0.00	31.85	7	18,602	0.04%
2018/03/06	1	32.85	1	33.55	32.80	0	18,614	0.00%
2018/03/05	18	34.14	3	34.27	33.10	15	18,739	0.08%
2018/03/02	11	33.63	8	34.31	34.70	3	18,481	0.02%
2018/03/01	22	33.88	2	34.60	33.85	20	18,503	0.11%
2018/02/27	3	34.65	6	35.33	34.00	-3	18,561	-0.02%
2018/02/26	9	35.01	8	35.30	34.80	1	19,253	0.01%
2018/02/23	27	34.47	2	36.13	35.85	25	19,068	0.13%
2018/02/21	8	34.09	4	34.13	33.80	4	19,254	0.02%
2018/02/09	4	31.93	9	32.56	33.35	-5	19,537	-0.03%
2018/02/07	3	35.60	2	35.83	34.95	1	19,961	0.01%
2018/02/06	17	34.92	18	34.41	34.65	-1	20,642	0.00%
2018/02/05	1	35.40	5	36.61	37.20	-4	20,457	-0.02%
2018/02/02	9	36.21	1	36.30	35.85	8	20,599	0.04%
2018/02/01	1	35.75	11	36.48	35.65	-10	21,815	-0.05%
2018/01/31	9	36.18	3	36.45	36.20	6	22,319	0.03%
2018/01/30	4	36.84	2	36.90	37.15	2	22,530	0.01%
2018/01/29	19	36.10	21	36.15	36.45	-2	23,005	-0.01%
2018/01/26	52	35.89	34	35.79	34.90	18	23,509	0.08%
2018/01/24	5	38.20	0	0.00	38.25	5	23,424	0.02%
2018/01/22	2	38.55	3	38.62	39.15	-1	23,584	0.00%
2018/01/19	0	0.00	2	38.60	38.75	-2	23,547	-0.01%
2018/01/18	5	38.47	0	0.00	38.30	5	23,471	0.02%
2018/01/17	2	38.80	3	38.65	38.70	-1	23,421	0.00%
2018/01/16	5	39.09	4	39.28	39.20	1	23,463	0.00%
2018/01/15	5	38.89	3	38.70	38.90	2	23,448	0.01%
2018/01/12	19	39.39	5	39.32	39.60	14	23,531	0.06%
2018/01/11	6	38.20	6	38.20	38.20	0	23,511	0.00%
2018/01/10	24	38.05	12	38.57	38.00	12	23,773	0.05%
2018/01/09	4	39.75	4	39.84	39.65	0	23,536	0.00%
2018/01/08	9	42.01	5	42.03	41.80	4	23,289	0.02%
2018/01/05	3	40.92	8	41.18	40.80	-5	22,986	-0.02%
2018/01/04	8	39.83	26	39.99	40.00	-18	22,763	-0.08%
2018/01/03	38	39.82	15	39.27	39.00	23	22,867	0.10%
2018/01/02	21	39.30	12	38.34	40.00	9	22,745	0.04%