華通 (2313)-永豐金-桃盛券商分點個股進出

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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	8	61.53	0	0.00	61.50	8	18,395	0.04%
2024/11/20	16.2	61.64	6	61.98	61.20	10.2	18,367	0.06%
2024/11/19	6	62.50	0.1	62.70	62.60	6	18,415	0.03%
2024/11/18	4	62.05	1	61.90	61.90	3	18,591	0.02%
2024/11/15	0	0.00	0.5	62.54	62.90	-0.5	18,734	0.00%
2024/11/14	6	62.18	1.5	61.87	62.10	4.5	19,172	0.02%
2024/11/13	12.2	62.87	0	0.00	62.80	12.2	19,151	0.06%
2024/11/12	26.5	63.07	0	0.00	62.70	26.5	19,217	0.14%
2024/11/11	12.1	64.83	10	65.41	64.70	2.1	19,225	0.01%
2024/11/08	23	65.35	7	66.56	65.10	16	19,144	0.08%
2024/11/07	7.3	65.96	34	66.26	67.80	-26.7	19,007	-0.14%
2024/11/06	2	62.95	0	0.00	62.90	2	18,613	0.01%
2024/11/05	5	62.80	0	0.00	62.60	5	18,950	0.03%
2024/11/04	1	62.20	0	0.00	62.00	1	19,341	0.01%
2024/11/01	6	62.10	0	0.00	63.10	6	19,660	0.03%
2024/10/30	8	62.01	6	61.95	61.90	2	19,823	0.01%
2024/10/29	6	63.72	5	63.20	63.20	1	19,922	0.01%
2024/10/28	22	64.23	0	0.00	64.70	22	20,094	0.11%
2024/10/25	82	64.50	29	64.41	64.40	53	20,129	0.26%
2024/10/24	4	65.35	5	65.30	64.60	-1	20,262	0.00%
2024/10/23	26.5	66.09	2	66.20	66.00	24.5	20,214	0.12%
2024/10/22	20	66.29	14	66.11	66.50	6	20,141	0.03%
2024/10/21	24	63.86	5	64.04	65.40	19	19,909	0.10%
2024/10/18	21.1	63.19	35.1	63.05	62.10	-14	19,777	-0.07%
2024/10/17	7	63.71	8	63.80	64.50	-1	19,939	-0.01%
2024/10/16	43	63.36	0	0.00	63.00	43	20,076	0.21%
2024/10/15	21	64.16	0	0.00	64.20	21	20,076	0.10%
2024/10/14	16.1	63.37	2	63.80	63.40	14.1	20,148	0.07%
2024/10/11	3.2	62.82	2	62.90	62.20	1.2	20,526	0.01%
2024/10/09	6	62.95	0	0.00	62.50	6	21,476	0.03%
2024/10/08	131	64.25	1	64.40	64.30	130	21,618	0.60%	大買/鉅額交易
2024/10/07	9	65.91	1	66.30	65.40	8	22,214	0.04%
2024/10/04	5	66.82	4	67.10	67.10	1	23,261	0.00%
2024/10/01	9	68.01	40	68.06	68.40	-31	23,514	-0.13%
2024/09/30	21	69.06	4.3	68.45	68.30	16.7	24,195	0.07%
2024/09/27	2.1	70.83	0	0.00	70.10	2.1	24,335	0.01%
2024/09/26	13	70.70	0	0.00	70.50	13	24,705	0.05%
2024/09/25	30.2	71.46	5	71.02	70.80	25.2	25,537	0.10%
2024/09/24	22	70.25	0	0.00	70.20	22	25,943	0.08%
2024/09/23	5	71.00	7	71.19	70.70	-2	26,537	-0.01%
2024/09/20	10	71.03	10	71.90	70.60	0	26,643	0.00%
2024/09/19	4	70.10	12	71.00	71.00	-8	26,652	-0.03%
2024/09/18	43.6	70.81	3	72.27	70.30	40.6	26,822	0.15%
2024/09/16	0.1	72.39	3	73.00	73.20	-2.9	26,801	-0.01%
2024/09/13	7	72.80	2	72.30	72.40	5	27,406	0.02%
2024/09/12	40	71.53	20	72.85	72.60	20	27,810	0.07%
2024/09/11	5.1	70.02	1	70.90	70.60	4.1	27,682	0.01%
2024/09/10	115.3	71.81	21	71.71	70.00	94.3	27,725	0.34%	大買/
2024/09/09	20	72.55	15	72.69	73.00	5	27,419	0.02%
2024/09/06	82.1	73.18	63	74.15	72.80	19.1	27,387	0.07%
2024/09/05	87.1	73.45	78	73.70	73.10	9.1	27,402	0.03%
2024/09/04	11.6	73.74	48	74.88	73.10	-36.4	27,291	-0.13%
2024/09/03	33.1	78.48	13	79.96	77.70	20.1	27,743	0.07%
2024/09/02	97.7	79.90	7.3	80.38	78.60	90.4	27,461	0.33%
2024/08/30	40.6	82.67	39	82.75	82.00	1.6	27,057	0.01%
2024/08/29	23.3	80.58	46.4	81.42	82.70	-23.1	26,181	-0.09%
2024/08/28	102	78.77	172	79.59	78.30	-70	25,373	-0.28%	大買/大賣/
2024/08/26	7.1	75.81	18	75.58	75.00	-10.9	24,884	-0.04%
2024/08/23	1.1	74.33	5	75.08	76.30	-3.9	24,807	-0.02%
2024/08/22	22.2	74.19	7	74.19	73.90	15.2	24,822	0.06%
2024/08/21	41.4	74.20	0	0.00	73.70	41.4	25,007	0.17%
2024/08/20	1.3	75.29	5	76.06	75.20	-3.7	25,164	-0.01%
2024/08/19	238	74.59	0	0.00	74.70	238	25,492	0.93%	大買/鉅額交易
2024/08/16	19.2	74.70	126	74.76	75.40	-106.9	25,623	-0.42%	大賣/鉅額交易
2024/08/15	40	70.90	0	0.00	70.70	40	25,831	0.15%
2024/08/14	3	71.60	1	72.00	71.60	2	26,105	0.01%
2024/08/13	14	71.89	33	72.09	72.10	-19	26,242	-0.07%
2024/08/12	60	70.92	6	71.40	70.60	54	26,848	0.20%
2024/08/09	176	71.29	7	71.59	70.50	169	26,983	0.63%	大買/鉅額交易
2024/08/08	9	69.30	6	69.88	69.00	3	26,803	0.01%
2024/08/07	17	69.69	16	69.57	70.00	1	26,945	0.00%
2024/08/06	10.2	63.73	12	65.83	65.10	-1.8	27,564	-0.01%
2024/08/05	18.3	67.47	3	66.40	66.40	15.3	27,358	0.06%
2024/08/02	44.5	75.17	0	0.00	73.70	44.5	27,104	0.16%
2024/08/01	19	77.46	11	78.99	78.20	8	27,074	0.03%
2024/07/31	3	79.13	4	78.08	77.70	-1	26,934	0.00%
2024/07/30	25.2	77.12	5	76.90	77.90	20.2	26,925	0.08%
2024/07/29	56.1	78.21	3	79.80	76.90	53.1	26,909	0.20%
2024/07/26	3	79.70	5	79.36	80.00	-2	26,823	-0.01%
2024/07/23	11.3	80.51	23	80.31	80.50	-11.7	26,839	-0.04%
2024/07/22	63.1	78.07	18	78.53	79.00	45.1	27,030	0.17%
2024/07/19	90.5	80.70	25	80.63	80.40	65.5	26,950	0.24%
2024/07/18	111.4	82.47	1.1	84.20	82.90	110.4	26,873	0.41%	大買/鉅額交易
2024/07/17	34.1	84.62	38	85.19	86.20	-3.9	26,564	-0.01%
2024/07/16	22.1	85.31	17	86.00	85.30	5.1	26,468	0.02%
2024/07/15	31.3	86.11	11	85.65	85.70	20.3	26,492	0.08%
2024/07/12	69.3	87.61	21	87.98	86.90	48.3	26,310	0.18%
2024/07/11	155	91.42	184	90.36	90.30	-29	25,932	-0.11%	大買/大賣/
2024/07/10	29	86.80	29	86.07	86.00	0	25,159	0.00%
2024/07/09	34	85.88	30	85.90	86.10	4	25,000	0.02%
2024/07/08	18.1	85.16	86	85.59	86.30	-67.9	24,491	-0.28%
2024/07/05	5	81.86	8	81.83	81.90	-3	23,316	-0.01%
2024/07/04	30	81.11	59.8	81.89	82.30	-29.8	23,187	-0.13%
2024/07/03	20	78.66	26.2	79.55	79.50	-6.2	22,833	-0.03%
2024/07/02	2.2	77.27	17	77.30	78.10	-14.8	23,082	-0.06%
2024/07/01	82.7	76.92	21	76.41	76.30	61.7	22,645	0.27%
2024/06/28	12	81.53	14.1	81.36	81.40	-2.1	21,800	-0.01%
2024/06/27	30.1	80.75	245	82.32	81.40	-214.9	21,449	-1.00%	大賣/鉅額交易
2024/06/26	15	78.51	6	79.10	79.40	9	20,945	0.04%
2024/06/25	55	77.11	3.2	77.56	77.70	51.8	20,838	0.25%
2024/06/24	52	76.13	64	78.32	78.20	-12	20,883	-0.06%
2024/06/21	19.6	77.97	11.3	77.86	77.60	8.3	21,016	0.04%
2024/06/20	14.2	78.39	210.9	77.28	78.40	-196.7	20,824	-0.94%	大賣/鉅額交易
2024/06/19	25	74.90	157.3	75.78	74.80	-132.3	20,361	-0.65%	大賣/鉅額交易
2024/06/18	7	72.04	13	73.08	73.50	-6	20,169	-0.03%
2024/06/17	4	71.98	1	72.10	71.60	3	20,402	0.01%
2024/06/14	17	71.13	19	71.36	71.80	-2	20,571	-0.01%
2024/06/13	19	72.19	44	73.05	72.00	-25	20,907	-0.12%
2024/06/12	14	72.59	26	72.94	72.60	-12	21,068	-0.06%
2024/06/11	54	70.82	7	71.17	71.00	47	21,131	0.22%
2024/06/07	42.2	72.91	85.1	74.47	71.30	-42.9	21,701	-0.20%
2024/06/06	13	71.08	4	71.10	71.00	9	22,357	0.04%
2024/06/05	3.1	70.76	1	71.00	70.50	2.1	23,760	0.01%
2024/06/04	22.1	71.86	3	71.00	71.20	19.1	24,313	0.08%
2024/06/03	69.1	71.83	4	71.93	71.90	65.1	25,181	0.26%
2024/05/31	1	72.90	42	73.82	73.20	-41	25,482	-0.16%
2024/05/30	46.9	72.71	12	72.68	72.90	34.9	25,724	0.14%
2024/05/29	11	75.30	0	0.00	75.00	11	26,301	0.04%
2024/05/28	77.1	75.86	0	0.00	74.80	77.1	26,758	0.29%
2024/05/27	53.1	76.10	13	76.47	76.30	40.1	26,944	0.15%
2024/05/24	52.1	76.02	7	76.43	76.10	45.1	27,412	0.16%
2024/05/23	37	78.99	7	81.03	78.20	30	27,572	0.11%
2024/05/22	39.1	79.41	30	79.96	79.60	9.1	29,136	0.03%
2024/05/21	33	80.12	344	80.50	79.80	-311	30,395	-1.02%	大賣/鉅額交易
2024/05/20	20.1	77.13	14.9	78.64	77.70	5.3	29,956	0.02%
2024/05/17	5.2	76.36	4	76.20	76.00	1.2	29,938	0.00%
2024/05/16	15.2	75.69	89.5	75.75	76.30	-74.3	29,861	-0.25%
2024/05/15	16.1	71.29	0	0.00	71.10	16.1	29,332	0.05%
2024/05/14	5	71.30	0	0.00	71.20	5	29,484	0.02%
2024/05/13	26.8	70.87	26	71.33	71.00	0.8	29,761	0.00%
2024/05/10	22.2	72.70	12	72.09	72.50	10.2	29,802	0.03%
2024/05/09	4	78.80	31	79.77	78.80	-27	28,883	-0.09%
2024/05/08	1	78.30	10	78.50	78.80	-9	28,829	-0.03%
2024/05/07	2	77.65	0.2	78.20	78.30	1.8	28,909	0.01%
2024/05/06	31	77.55	1	77.70	77.00	30	28,872	0.10%
2024/05/03	41	79.11	54	79.58	78.00	-13	28,843	-0.05%
2024/05/02	10	77.10	11	77.76	77.90	-1	28,921	0.00%
2024/04/30	8	78.18	14	78.63	77.20	-6	29,353	-0.02%
2024/04/29	17.1	77.19	11	77.48	77.80	6.1	29,672	0.02%
2024/04/26	26	77.03	46.1	77.99	77.60	-20.1	29,786	-0.07%
2024/04/25	11	75.03	0	0.00	75.00	11	29,631	0.04%
2024/04/24	2	74.30	0	0.00	74.30	2	29,751	0.01%
2024/04/23	16.1	74.03	8	73.10	72.90	8.1	29,834	0.03%
2024/04/22	5.1	75.49	4	74.73	73.80	1.1	29,948	0.00%
2024/04/19	30	76.39	15.1	76.46	76.10	14.9	29,858	0.05%
2024/04/18	12	77.57	36	78.21	77.50	-24	29,762	-0.08%
2024/04/17	12.1	77.75	6	77.90	78.00	6.1	29,828	0.02%
2024/04/16	7.2	77.11	0	0.00	76.60	7.2	29,938	0.02%
2024/04/15	31.6	80.48	5	80.90	79.70	26.6	29,832	0.09%
2024/04/12	30	80.30	54	81.92	81.90	-24	29,842	-0.08%
2024/04/11	26.3	80.87	3	80.60	80.20	23.3	29,737	0.08%
2024/04/10	2	82.90	38	82.66	81.80	-36	29,707	-0.12%
2024/04/09	56.8	81.71	11	81.21	81.40	45.8	29,710	0.15%
2024/04/08	27	83.30	88.8	82.33	83.50	-61.8	29,554	-0.21%
2024/04/03	19	79.42	24	79.93	79.60	-5	29,085	-0.02%
2024/04/02	11	80.10	57	80.82	80.20	-46	29,292	-0.16%
2024/04/01	61	80.02	38	81.29	79.20	23	29,279	0.08%
2024/03/29	25	79.44	65	80.42	80.40	-40	29,170	-0.14%
2024/03/28	13	78.89	1	78.30	78.20	12	29,054	0.04%
2024/03/27	25	77.47	16	78.14	77.70	9	29,268	0.03%
2024/03/26	80	77.89	92	76.38	75.90	-12	29,380	-0.04%
2024/03/25	9	79.21	13.2	80.88	80.00	-4.2	29,320	-0.01%
2024/03/22	107.2	78.65	13	79.44	79.50	94.2	29,473	0.32%	大買/
2024/03/21	24.5	79.23	20	79.82	79.40	4.5	29,535	0.02%
2024/03/20	280.1	78.90	23	80.63	78.40	257.1	29,906	0.86%	大買/鉅額交易
2024/03/19	26	81.44	9	82.03	81.00	17	31,496	0.05%
2024/03/18	4	80.48	20	81.59	82.10	-16	32,411	-0.05%
2024/03/15	10	78.77	3	79.13	77.70	7	32,922	0.02%
2024/03/14	16	80.31	17	79.21	78.70	-1	32,926	0.00%
2024/03/13	22	81.48	25	81.64	81.20	-3	32,844	-0.01%
2024/03/12	127	84.04	200.1	84.16	82.40	-73.1	32,839	-0.22%	大買/大賣/
2024/03/11	47	80.69	415.1	81.84	82.00	-368.1	31,964	-1.15%	大賣/鉅額交易
2024/03/08	55.1	76.28	58.1	77.61	75.60	-2.9	30,884	-0.01%
2024/03/07	98.2	77.64	22	76.65	76.20	76.2	31,035	0.25%
2024/03/06	9	77.43	29	77.26	77.60	-20	30,914	-0.06%
2024/03/05	39.1	77.19	39	76.43	76.40	0.1	31,431	0.00%
2024/03/04	41.1	77.11	111.1	77.80	77.00	-70.1	32,972	-0.21%	大賣/
2024/03/01	125	74.50	7	73.54	74.30	118	34,387	0.34%	大買/鉅額交易
2024/02/29	30	75.55	19	75.61	76.10	11	35,913	0.03%
2024/02/27	102.1	75.04	40	75.39	75.40	62.1	37,024	0.17%	大買/
2024/02/26	55.2	77.63	22	77.71	77.20	33.2	37,017	0.09%
2024/02/23	154.1	78.09	62.2	79.24	78.40	91.9	37,294	0.25%	大買/
2024/02/22	54	76.29	142.6	78.42	80.10	-88.6	37,042	-0.24%	大賣/
2024/02/21	4	71.12	1	72.90	72.90	3	36,963	0.01%
2024/02/20	12	72.43	18	72.89	72.70	-6	37,178	-0.02%
2024/02/19	37	71.68	10	71.10	71.00	27	37,102	0.07%
2024/02/16	7	72.10	1	72.20	72.00	6	37,364	0.02%
2024/02/15	196	71.62	27	72.12	71.00	169	37,615	0.45%	大買/鉅額交易
2024/02/05	20	71.04	24	72.16	71.60	-4	38,983	-0.01%
2024/02/02	10.2	71.13	19	71.26	70.20	-8.8	40,232	-0.02%
2024/02/01	14	69.74	5	69.54	70.00	9	40,191	0.02%
2024/01/31	3	69.87	2	69.60	69.50	1	40,454	0.00%
2024/01/30	5	71.10	5	71.30	70.50	0	40,550	0.00%
2024/01/29	15	70.55	6.1	70.23	71.00	8.9	40,656	0.02%
2024/01/26	5	69.42	4.1	70.00	69.00	1	40,985	0.00%
2024/01/25	14	70.36	19	70.46	69.80	-5	41,188	-0.01%
2024/01/24	36.1	70.52	44.1	70.84	70.40	-8	40,982	-0.02%
2024/01/23	13.1	69.79	38.2	69.63	69.70	-25.1	40,968	-0.06%
2024/01/22	16	67.75	3	67.53	66.90	13	40,683	0.03%
2024/01/19	1	67.20	9	66.27	67.40	-8	40,499	-0.02%
2024/01/18	48.2	66.88	32.2	65.45	65.50	16	40,505	0.04%
2024/01/17	10	68.68	3.5	67.61	68.00	6.5	40,429	0.02%
2024/01/16	19.3	69.14	5	69.30	69.50	14.3	40,321	0.04%
2024/01/15	7	67.50	9	67.43	67.90	-2	40,266	0.00%
2024/01/12	7	66.97	9.3	66.32	66.40	-2.3	40,339	-0.01%
2024/01/11	13	67.64	4	67.73	67.30	9	40,304	0.02%
2024/01/10	10	67.05	15.2	67.46	68.00	-5.2	40,527	-0.01%
2024/01/09	0	0.00	2	68.35	67.90	-2	41,032	0.00%
2024/01/08	6	68.82	2	69.30	69.00	4	41,031	0.01%
2024/01/05	3	69.30	1	68.90	69.20	2	41,117	0.00%
2024/01/04	1	69.90	22	69.53	69.00	-21	41,422	-0.05%
2024/01/03	5.2	68.82	11	68.55	69.00	-5.8	41,492	-0.01%
2024/01/02	6	69.53	1	69.20	69.20	5	41,369	0.01%
2023/12/29	7.2	70.49	2.3	70.36	70.70	4.9	41,584	0.01%
2023/12/28	143.1	71.19	1	71.60	70.80	142.1	41,629	0.34%	大買/鉅額交易
2023/12/27	8	72.63	5	72.86	72.80	3	41,882	0.01%
2023/12/26	14	72.14	16	72.56	72.50	-2	42,037	0.00%
2023/12/25	13	72.65	4	72.25	71.50	9	42,320	0.02%
2023/12/22	7.1	73.21	3	72.70	72.10	4.1	42,424	0.01%
2023/12/21	40	73.13	47	73.14	73.30	-7	42,481	-0.02%
2023/12/20	9.5	71.95	7	72.09	72.00	2.5	42,524	0.01%
2023/12/19	33	70.82	10	70.33	70.90	23	42,868	0.05%
2023/12/18	7.5	72.09	2	72.90	71.60	5.5	43,549	0.01%
2023/12/15	26.1	74.05	44	73.27	72.90	-17.9	44,545	-0.04%
2023/12/14	108.4	75.75	101	75.27	74.50	7.4	46,545	0.02%	大買/大賣/
2023/12/13	70.5	72.92	102	73.02	74.40	-31.5	46,806	-0.07%	大賣/
2023/12/12	37.5	71.36	20.1	72.01	70.90	17.4	47,561	0.04%
2023/12/11	10	69.28	11	69.27	69.00	-1	47,292	0.00%
2023/12/08	20	69.90	14	69.83	69.00	6	47,602	0.01%
2023/12/07	13.1	70.52	6.6	69.67	69.20	6.5	48,515	0.01%
2023/12/06	31.1	72.10	26	71.07	71.10	5.1	48,288	0.01%
2023/12/05	4	71.53	12	71.44	71.90	-8	48,248	-0.02%
2023/12/04	32	73.78	39	74.00	72.90	-7	48,965	-0.01%
2023/12/01	51.1	72.10	20	72.27	72.10	31.1	50,497	0.06%
2023/11/30	65.1	73.24	80	73.37	73.30	-14.9	49,705	-0.03%
2023/11/29	129.5	74.43	112	74.87	74.80	17.5	48,693	0.04%	大買/大賣/
2023/11/28	76	72.69	81	72.93	74.20	-5	46,827	-0.01%
2023/11/27	66	69.28	85	69.70	69.70	-19	44,777	-0.04%
2023/11/24	64.1	66.73	68	66.99	67.60	-3.9	42,790	-0.01%
2023/11/22	28	64.58	23	64.47	64.70	5	40,597	0.01%
2023/11/21	72	65.15	58.1	65.13	64.50	13.9	39,860	0.03%
2023/11/20	47.1	61.54	61	61.45	63.00	-13.9	38,050	-0.04%
2023/11/17	6	58.17	22	58.67	59.00	-16	36,572	-0.04%
2023/11/16	2	56.80	1	56.50	57.20	1	36,094	0.00%
2023/11/15	24	57.62	8	57.46	57.10	16	35,884	0.04%
2023/11/14	27	58.23	28	58.06	57.70	-1	35,570	0.00%
2023/11/13	58.5	58.89	89	59.09	59.10	-30.5	35,109	-0.09%
2023/11/10	70	57.34	106	56.95	57.20	-36	33,434	-0.11%	大賣/
2023/11/09	69	54.61	10	55.40	54.80	59	31,750	0.19%
2023/11/08	189	55.24	39	55.29	54.90	150	31,548	0.48%	大買/鉅額交易
2023/11/07	4	54.15	11	54.41	54.40	-7	31,258	-0.02%
2023/11/06	24	54.18	16	55.19	53.90	8	31,127	0.03%
2023/11/03	60	54.47	16	54.42	54.40	44	30,839	0.14%
2023/11/02	6	54.47	16	54.45	54.10	-10	30,609	-0.03%
2023/11/01	4	52.85	5	52.82	52.70	-1	30,568	0.00%
2023/10/31	9	53.96	5	53.94	52.80	4	30,502	0.01%
2023/10/30	3	53.30	14	53.51	53.50	-11	30,046	-0.04%
2023/10/27	10	52.70	2	51.80	52.20	8	29,963	0.03%
2023/10/26	3	52.27	1	52.90	52.20	2	30,052	0.01%
2023/10/25	0	0.00	19	53.65	53.70	-19	29,867	-0.06%
2023/10/24	16.1	52.87	1	53.10	52.90	15.1	29,717	0.05%
2023/10/23	1	53.20	1	53.00	52.70	0	29,641	0.00%
2023/10/20	0.1	52.20	3	51.33	52.10	-2.9	29,565	-0.01%
2023/10/19	2	52.00	6	52.28	52.30	-4	29,457	-0.01%
2023/10/18	10	51.87	4	53.03	52.10	6	29,411	0.02%
2023/10/17	55	54.53	48	54.31	53.90	7	29,148	0.02%
2023/10/16	6	52.90	17	52.90	53.30	-11	28,656	-0.04%
2023/10/13	6	52.87	4	52.88	53.20	2	28,854	0.01%
2023/10/12	12	53.63	10.2	53.67	54.20	1.9	29,327	0.01%
2023/10/11	9	52.63	3.1	52.62	52.20	5.9	28,844	0.02%
2023/10/06	3.4	52.66	14	52.14	51.80	-10.6	28,703	-0.04%
2023/10/05	11.3	53.10	5.1	53.12	52.60	6.3	28,592	0.02%
2023/10/04	7.1	51.15	10	51.62	52.10	-3	28,224	-0.01%
2023/10/03	11.1	52.42	40	52.40	52.00	-28.9	28,024	-0.10%
2023/10/02	38	54.10	26	53.86	54.30	12	27,611	0.04%
2023/09/28	7	53.83	1	53.00	53.00	6	27,410	0.02%
2023/09/27	2	54.00	3	53.80	53.80	-1	27,321	0.00%
2023/09/26	63	55.01	58	54.91	54.30	5	26,988	0.02%
2023/09/25	16	54.99	1	55.00	54.70	15	26,553	0.06%
2023/09/22	36	55.25	12	55.37	55.60	24	26,212	0.09%
2023/09/21	37	55.19	6	55.38	55.50	31	25,657	0.12%
2023/09/20	37	57.39	51.1	57.26	56.60	-14.1	24,776	-0.06%
2023/09/19	109	58.87	132	58.58	56.90	-23	23,512	-0.10%	大買/大賣/
2023/09/18	57	57.04	59.1	57.81	57.60	-2.1	20,843	-0.01%
2023/09/15	26	53.60	66.1	54.47	54.40	-40.1	18,459	-0.22%
2023/09/14	51	50.75	73	50.55	50.80	-22	16,435	-0.13%
2023/09/13	24	50.40	9	50.30	50.40	15	15,673	0.10%
2023/09/12	14	50.02	12.1	50.33	50.80	1.9	15,093	0.01%
2023/09/11	11	49.34	7	48.63	48.20	4	13,942	0.03%
2023/09/08	6	48.32	23	48.62	48.85	-17	13,491	-0.13%
2023/09/07	39.1	49.30	33	49.95	48.80	6.1	13,015	0.05%
2023/09/06	22	49.64	51	49.62	50.40	-29	11,877	-0.24%
2023/09/05	1	46.10	6	45.90	46.10	-5	9,507	-0.05%
2023/09/04	0	0.00	1	45.10	45.45	-1	9,471	-0.01%
2023/09/01	0	0.00	1	44.90	45.00	-1	9,543	-0.01%
2023/08/31	6	45.58	8.4	45.73	45.30	-2.4	9,583	-0.02%
2023/08/30	18	45.04	0.3	45.05	44.95	17.7	9,402	0.19%
2023/08/28	0	0.00	1	44.25	43.70	-1	9,540	-0.01%
2023/08/25	0.1	43.45	0	0.00	43.50	0.1	9,605	0.00%
2023/08/24	1	43.50	0	0.00	43.70	1	9,731	0.01%
2023/08/23	0	0.00	1	43.50	43.45	-1	9,875	-0.01%
2023/08/22	1	42.30	0	0.00	42.75	1	10,159	0.01%
2023/08/21	2	42.50	2	42.30	42.50	0	10,296	0.00%
2023/08/18	1	43.50	0	0.00	42.55	1	10,314	0.01%
2023/08/16	1	43.30	9	43.39	43.50	-8	10,462	-0.08%
2023/08/14	8.4	43.74	3	43.77	43.60	5.4	10,661	0.05%
2023/08/11	3.1	44.60	0	0.00	44.70	3.1	10,691	0.03%
2023/08/10	2.1	45.14	0	0.00	44.95	2.1	10,763	0.02%
2023/08/09	2	45.90	0	0.00	46.00	2	10,677	0.02%
2023/08/08	27	47.08	26	46.15	45.90	1	10,711	0.01%
2023/08/07	1	46.40	3	46.40	46.45	-2	10,484	-0.02%
2023/08/04	6.1	44.30	0.1	44.55	44.40	6	10,243	0.06%
2023/08/02	3.1	44.80	0	0.00	44.70	3.1	10,258	0.03%
2023/08/01	3.1	45.49	0.1	45.20	45.00	3	10,265	0.03%
2023/07/31	0	45.98	0.4	45.70	45.50	-0.4	10,246	0.00%
2023/07/28	4	44.96	2	44.95	45.05	2	10,127	0.02%
2023/07/27	0	44.80	0.1	45.13	45.05	-0.1	10,160	0.00%
2023/07/26	1	45.05	0	0.00	45.05	1	10,120	0.01%
2023/07/25	5	45.61	1	46.00	45.95	4	10,081	0.04%
2023/07/24	1	44.85	2	44.80	44.65	-1	10,070	-0.01%
2023/07/21	4	44.90	2	45.25	45.00	2	10,087	0.02%
2023/07/20	3.2	45.27	2	44.85	45.45	1.2	10,106	0.01%
2023/07/19	17.2	46.62	4	46.08	45.70	13.2	10,253	0.13%
2023/07/18	18	48.08	10	47.97	48.10	8	10,109	0.08%
2023/07/17	24	48.81	4.5	47.98	48.50	19.5	9,815	0.20%
2023/07/14	2	45.70	1	45.70	45.70	1	9,152	0.01%
2023/07/13	5	45.85	21	46.30	45.70	-16	9,333	-0.17%
2023/07/12	4	45.80	0	0.00	45.75	4	9,272	0.04%
2023/07/11	1	45.45	5	45.57	45.60	-4	9,261	-0.04%
2023/07/10	4	44.90	2.5	45.13	44.85	1.5	9,478	0.02%
2023/07/07	0	45.58	5	45.56	45.60	-5	9,657	-0.05%
2023/07/06	2	45.55	36	45.77	45.50	-34	9,681	-0.35%
2023/07/05	26	46.02	18	45.96	46.10	8	9,675	0.08%
2023/07/04	0	44.70	1	45.00	44.95	-1	9,335	-0.01%
2023/07/03	0	44.90	12	44.88	44.90	-12	9,327	-0.13%
2023/06/30	0	44.60	6	44.75	44.40	-6	9,374	-0.06%
2023/06/29	19.5	44.95	3	44.88	44.80	16.5	9,460	0.17%
2023/06/28	2.5	44.89	20	44.77	44.85	-17.5	9,328	-0.19%
2023/06/27	4.2	44.07	2	44.25	44.10	2.2	9,185	0.02%
2023/06/26	2	43.75	2	43.83	43.75	0	9,152	0.00%
2023/06/21	4	43.41	10	43.35	43.25	-6	9,308	-0.06%
2023/06/20	77	43.29	3	43.20	43.30	74	9,402	0.79%
2023/06/19	27	43.38	0.3	43.30	43.25	26.7	9,480	0.28%
2023/06/16	4	43.28	0	0.00	43.45	4	9,512	0.04%
2023/06/15	4	43.41	0	0.00	43.40	4	9,480	0.04%
2023/06/14	6	43.72	23	43.75	43.65	-17	9,525	-0.18%
2023/06/13	5	43.61	1	43.65	43.80	4	9,712	0.04%
2023/06/12	0	0.00	82	43.75	43.80	-82	9,732	-0.84%
2023/06/09	4	44.11	1	44.40	44.20	3	9,784	0.03%
2023/06/08	0	0.00	5	43.70	44.05	-5	9,938	-0.05%
2023/06/07	127	44.20	1.2	44.06	44.10	125.8	10,081	1.25%	大買/鉅額交易
2023/06/05	0	44.25	2	44.15	44.10	-2	10,009	-0.02%
2023/06/02	2.1	44.64	1	44.60	44.35	1.1	10,128	0.01%
2023/06/01	0.3	43.95	1	44.30	44.45	-0.7	10,087	-0.01%
2023/05/31	0	0.00	4	43.90	44.10	-4	10,077	-0.04%
2023/05/30	2.5	44.09	4	44.05	44.10	-1.5	10,040	-0.01%
2023/05/29	6	44.50	4	44.29	44.30	2	9,999	0.02%
2023/05/26	1.5	43.81	5	44.20	44.25	-3.5	9,907	-0.04%
2023/05/25	0.1	42.70	17	43.28	43.35	-16.9	9,676	-0.17%
2023/05/24	1	42.45	0	0.00	42.60	1	9,602	0.01%
2023/05/23	3	42.27	0	0.00	42.20	3	9,612	0.03%
2023/05/22	2	43.15	0	0.00	42.75	2	9,467	0.02%
2023/05/19	4	43.01	2	42.98	43.50	2	9,372	0.02%
2023/05/17	1	41.70	0	0.00	41.70	1	9,228	0.01%
2023/05/16	3	41.83	0	0.00	41.80	3	9,105	0.03%
2023/05/12	1	42.40	0	0.00	42.05	1	9,001	0.01%
2023/05/11	1	42.40	0	0.00	42.40	1	8,992	0.01%
2023/05/10	2	43.23	0	0.00	43.20	2	8,994	0.02%
2023/05/09	1	43.75	0	0.00	43.75	1	9,083	0.01%
2023/05/08	1	43.65	1	43.65	43.75	0	9,201	0.00%
2023/05/04	0	0.00	3	43.20	43.35	-3	9,454	-0.03%
2023/05/03	0	0.00	0.3	43.20	43.25	-0.3	9,619	0.00%
2023/04/28	2	43.05	1	43.10	43.10	1	9,993	0.01%
2023/04/27	2	42.98	12	42.90	43.10	-10	9,991	-0.10%
2023/04/26	17	41.84	12	42.00	42.30	5	9,950	0.05%
2023/04/25	3.1	41.65	0	0.00	41.55	3.1	9,987	0.03%
2023/04/24	4.2	42.33	0	0.00	41.75	4.2	10,012	0.04%
2023/04/21	6	43.13	1	43.10	43.00	5	9,978	0.05%
2023/04/20	3	43.65	0	0.00	43.70	3	10,046	0.03%
2023/04/19	12.1	44.13	1	44.00	43.80	11.1	10,141	0.11%
2023/04/18	2	44.80	3	44.60	44.60	-1	10,097	-0.01%
2023/04/17	2	44.65	0	0.00	44.55	2	10,034	0.02%
2023/04/14	1	44.15	1.2	44.09	44.10	-0.2	9,992	0.00%
2023/04/13	7	43.99	0	0.00	44.00	7	9,974	0.07%
2023/04/12	12	46.72	2	46.38	46.35	10	9,686	0.10%
2023/04/11	1	46.90	0	0.00	46.85	1	9,416	0.01%
2023/04/10	11	46.90	1	46.90	46.90	10	9,359	0.11%
2023/04/07	4	46.49	0	0.00	46.40	4	9,218	0.04%
2023/04/06	1	46.15	2	46.00	46.20	-1	9,176	-0.01%
2023/03/31	0	0.00	7.3	46.40	46.35	-7.3	9,230	-0.08%
2023/03/27	4	45.60	1	45.70	45.95	3	9,255	0.03%
2023/03/24	1	45.65	10	45.78	45.65	-9	9,358	-0.10%
2023/03/23	1.2	44.84	0	0.00	44.70	1.2	9,205	0.01%
2023/03/22	1	44.80	0	0.00	45.10	1	9,177	0.01%
2023/03/21	2	44.78	0	0.00	44.90	2	9,177	0.02%
2023/03/17	1.1	43.22	1	43.40	43.30	0.1	9,522	0.00%
2023/03/16	3.2	43.44	1	43.10	43.10	2.2	9,527	0.02%
2023/03/15	12	44.23	0	0.00	44.20	12	9,696	0.12%
2023/03/14	0.1	44.85	0	0.00	44.50	0.1	9,815	0.00%
2023/03/13	4	44.70	3	45.10	45.15	1	9,884	0.01%
2023/03/10	4.3	45.54	2	45.25	45.25	2.3	10,005	0.02%
2023/03/09	3	46.97	0	0.00	46.50	3	10,078	0.03%
2023/03/08	0	0.00	4	47.00	47.00	-4	10,252	-0.04%
2023/03/07	0	0.00	6	46.94	46.90	-6	10,272	-0.06%
2023/03/06	4.2	46.02	1	46.05	46.10	3.2	10,195	0.03%
2023/03/03	0	0.00	3	46.80	46.75	-3	10,145	-0.03%
2023/03/02	0	0.00	1	46.35	46.45	-1	10,170	-0.01%
2023/03/01	1	45.10	0	0.00	46.00	1	10,181	0.01%
2023/02/24	1	45.70	1	45.75	45.60	0	10,192	0.00%
2023/02/23	5	45.87	6	45.88	45.90	-1	10,187	-0.01%
2023/02/22	1.1	45.66	2	45.50	45.95	-0.9	10,395	-0.01%
2023/02/21	7.1	46.23	2	46.30	46.20	5.1	10,715	0.05%
2023/02/20	0	0.00	30	46.78	46.65	-30	10,972	-0.27%
2023/02/17	3	46.53	3	46.43	46.60	0	11,200	0.00%
2023/02/16	2	46.15	35	46.24	46.40	-33	11,429	-0.29%
2023/02/15	2	45.75	1	45.65	45.80	1	12,011	0.01%
2023/02/14	0	0.00	3	45.75	45.85	-3	12,177	-0.02%
2023/02/13	1	45.50	0	0.00	45.40	1	12,395	0.01%
2023/02/10	1	45.70	0	0.00	45.70	1	12,674	0.01%
2023/02/09	9	45.83	0	0.00	45.70	9	12,975	0.07%
2023/02/08	1	45.90	10	46.26	46.30	-9	13,052	-0.07%
2023/02/07	7	45.82	7	45.91	45.70	0	13,138	0.00%
2023/02/06	1	46.20	50	46.14	46.30	-49	13,099	-0.37%
2023/02/03	2	46.83	3	46.93	46.75	-1	13,014	-0.01%
2023/02/02	0	0.00	45	46.75	46.75	-45	13,041	-0.35%
2023/02/01	3	46.20	11	46.20	46.55	-8	12,888	-0.06%
2023/01/31	40	45.50	12	45.34	45.55	28	12,883	0.22%
2023/01/30	17	45.06	1	44.85	45.10	16	12,927	0.12%
2023/01/17	1	44.20	1	43.95	44.25	0	12,752	0.00%
2023/01/16	1	43.90	16	43.93	44.00	-15	12,837	-0.12%
2023/01/13	3	43.80	0	0.00	43.50	3	12,890	0.02%
2023/01/12	0	0.00	1	44.10	44.10	-1	12,946	-0.01%
2023/01/11	11	44.00	0	0.00	44.00	11	12,957	0.08%
2023/01/10	1	44.60	1	44.25	44.70	0	12,793	0.00%
2023/01/09	1	44.85	0	0.00	45.10	1	12,780	0.01%
2023/01/06	25.1	43.96	7	43.94	44.30	18.1	12,731	0.14%
2023/01/05	17	44.94	1	44.75	44.70	16	12,835	0.12%
2023/01/04	3	45.37	0	0.00	45.35	3	12,913	0.02%
2023/01/03	1	45.10	7	44.67	45.55	-6	13,039	-0.05%
2022/12/30	0	0.00	0.2	44.80	44.50	-0.2	13,197	0.00%
2022/12/29	0	0.00	1	44.75	45.00	-1	13,400	-0.01%
2022/12/28	3	44.93	1	45.95	44.80	2	13,534	0.01%
2022/12/27	2	46.40	1	46.55	46.40	1	13,495	0.01%
2022/12/23	1	45.30	10	45.65	45.95	-9	13,646	-0.07%
2022/12/22	11	46.68	2	46.85	46.45	9	13,669	0.07%
2022/12/21	2	46.75	1	46.95	46.65	1	13,819	0.01%
2022/12/20	3	46.73	0	0.00	46.60	3	13,914	0.02%
2022/12/19	0	0.00	32	48.41	47.95	-32	13,947	-0.23%
2022/12/16	4	48.30	9.5	48.74	48.90	-5.5	14,020	-0.04%
2022/12/15	3	48.27	1	48.20	48.50	2	13,975	0.01%
2022/12/14	4	47.80	0	0.00	47.80	4	14,194	0.03%
2022/12/13	1	48.45	0	0.00	47.75	1	14,220	0.01%
2022/12/12	31	48.24	0	0.00	48.05	31	14,278	0.22%
2022/12/09	5	49.35	0	0.00	48.80	5	14,409	0.03%
2022/12/08	0	0.00	2	49.40	49.40	-2	14,403	-0.01%
2022/12/07	12	50.60	23	49.37	49.10	-11	14,834	-0.07%
2022/12/06	6	50.85	3	51.57	51.10	3	14,662	0.02%
2022/12/02	12	51.15	11	50.86	51.10	1	14,565	0.01%
2022/12/01	7	50.23	8	50.23	50.10	-1	14,398	-0.01%
2022/11/30	0	0.00	13	49.45	49.55	-13	14,656	-0.09%
2022/11/29	3	48.43	0	0.00	48.45	3	14,729	0.02%
2022/11/28	2	48.03	8	48.06	48.50	-6	14,753	-0.04%
2022/11/25	5.1	48.40	1	48.40	48.05	4.1	14,962	0.03%
2022/11/24	10.1	48.40	1	48.55	48.35	9.1	15,216	0.06%
2022/11/22	1	47.80	2	47.75	47.80	-1	16,376	-0.01%
2022/11/21	1	48.00	0.7	48.20	48.20	0.3	16,747	0.00%
2022/11/18	2	48.75	4	49.41	48.40	-2	16,831	-0.01%
2022/11/17	9.5	48.67	12.1	48.89	49.00	-2.6	16,712	-0.02%
2022/11/16	4	47.35	0	0.00	48.15	4	16,425	0.02%
2022/11/15	10.1	47.65	0	47.70	48.00	10	16,220	0.06%
2022/11/14	10.1	47.63	7	47.49	47.40	3.1	16,185	0.02%
2022/11/11	16	48.02	26	48.29	47.95	-10	16,145	-0.06%
2022/11/10	2	46.13	14	46.51	46.20	-12	16,227	-0.07%
2022/11/09	2	46.20	4	46.23	46.05	-2	16,358	-0.01%
2022/11/08	2	45.80	4	45.75	45.10	-2	16,292	-0.01%
2022/11/07	22.1	45.14	10	45.30	44.80	12.1	16,260	0.07%
2022/11/04	10	45.62	16	45.44	46.00	-6	16,184	-0.04%
2022/11/03	1	45.30	6	45.92	46.15	-5	16,373	-0.03%
2022/11/02	1	44.95	0	0.00	44.95	1	16,566	0.01%
2022/11/01	1	44.35	2	44.20	44.40	-1	17,113	-0.01%
2022/10/31	3	43.85	4	43.14	43.70	-1	17,771	-0.01%
2022/10/28	10	42.70	1	42.55	42.10	9	17,980	0.05%
2022/10/27	0	0.00	10	42.52	42.85	-10	18,148	-0.06%
2022/10/26	19.1	41.65	0	0.00	41.35	19.1	18,045	0.11%
2022/10/25	2	43.30	0	0.00	43.15	2	17,911	0.01%
2022/10/24	2	43.95	4	44.09	43.80	-2	17,985	-0.01%
2022/10/21	1	43.80	5	43.57	43.25	-4	17,961	-0.02%
2022/10/20	40	43.12	0	0.00	43.50	40	17,999	0.22%
2022/10/19	5	45.30	5	45.25	44.15	0	17,937	0.00%
2022/10/18	11	45.22	10	45.35	45.35	1	17,953	0.01%
2022/10/17	2	42.85	2	43.30	44.80	0	18,047	0.00%
2022/10/14	4	44.80	13	45.14	44.80	-9	18,179	-0.05%
2022/10/13	4.1	44.37	2	45.00	43.20	2.1	18,510	0.01%
2022/10/12	2	45.03	1	43.85	45.00	1	18,730	0.01%
2022/10/11	10.1	43.87	2	43.55	43.30	8.1	18,873	0.04%
2022/10/07	1	46.90	0	0.00	46.35	1	19,401	0.01%
2022/10/06	9	46.99	8	46.81	46.50	1	19,774	0.01%
2022/10/05	1	46.45	0	0.00	46.55	1	19,665	0.01%
2022/09/30	0	0.00	1	44.45	45.20	-1	19,846	-0.01%
2022/09/29	0	0.00	2	45.10	44.40	-2	20,194	-0.01%
2022/09/28	3.1	44.88	3	45.90	43.80	0.1	20,476	0.00%
2022/09/27	3	45.93	5	45.96	46.75	-2	20,371	-0.01%
2022/09/26	2.1	46.30	0	0.00	45.25	2.1	20,339	0.01%
2022/09/23	1	47.00	4	47.50	47.30	-3	20,358	-0.01%
2022/09/22	1	47.00	6	47.48	47.60	-5	20,396	-0.02%
2022/09/21	12.1	46.96	1	47.20	46.90	11.1	20,453	0.05%
2022/09/20	2	48.60	0	0.00	48.50	2	20,344	0.01%
2022/09/19	0	0.00	3	48.73	48.45	-3	20,397	-0.01%
2022/09/16	8	48.08	33	48.20	48.25	-25	20,579	-0.12%
2022/09/15	14.1	48.75	8	49.03	48.60	6.1	20,553	0.03%
2022/09/14	25.1	48.86	2.5	49.11	49.15	22.6	20,633	0.11%
2022/09/13	11.5	50.53	2.1	51.51	50.50	9.4	20,251	0.05%
2022/09/12	3.2	51.61	5	52.20	51.60	-1.9	20,199	-0.01%
2022/09/08	3	51.27	4	51.15	51.40	-1	20,424	0.00%
2022/09/07	2.1	50.15	2	50.30	50.20	0.1	20,598	0.00%
2022/09/06	31	50.37	6	52.12	50.30	25	20,848	0.12%
2022/09/05	15	51.59	14.5	51.74	51.70	0.5	20,563	0.00%
2022/09/02	11	50.50	6	51.18	50.50	5	20,388	0.02%
2022/09/01	23.1	51.16	7	51.09	50.70	16.1	20,511	0.08%
2022/08/31	42.1	52.68	14	52.93	52.70	28.1	20,509	0.14%
2022/08/30	15	52.88	12	52.79	53.40	3	20,767	0.01%
2022/08/29	11	50.79	20	51.59	51.70	-9	20,825	-0.04%
2022/08/26	16	52.37	38	52.10	52.40	-22	20,422	-0.11%
2022/08/25	14	50.94	22	51.16	50.90	-8	20,349	-0.04%
2022/08/24	17	50.55	15	50.81	50.60	2	20,530	0.01%
2022/08/23	154	49.81	153	50.16	50.00	1	20,487	0.00%	大買/大賣/
2022/08/22	2	50.05	5	50.22	50.00	-3	20,561	-0.01%
2022/08/19	4	50.25	7.1	50.22	50.30	-3.1	20,739	-0.01%
2022/08/18	5	49.39	14	48.59	49.55	-9	20,715	-0.04%
2022/08/17	26	49.32	92	49.07	48.80	-66	20,751	-0.32%
2022/08/16	12	51.68	7	51.93	52.00	5	20,481	0.02%
2022/08/15	30	51.30	1	50.70	51.00	29	20,407	0.14%
2022/08/12	21	51.31	2	51.60	51.10	19	20,771	0.09%
2022/08/11	4	51.25	110	51.05	50.90	-106	21,178	-0.50%	大賣/鉅額交易
2022/08/10	106	51.18	5	51.10	51.20	101	21,436	0.47%	大買/鉅額交易
2022/08/09	27	50.66	33	50.66	50.70	-6	21,796	-0.03%
2022/08/08	60.3	50.52	70	50.09	50.70	-9.7	22,056	-0.04%
2022/08/05	19	49.26	15.2	49.57	49.15	3.9	22,060	0.02%
2022/08/04	21	48.90	12	48.85	48.55	9	21,423	0.04%
2022/08/03	6	48.04	32	47.84	48.45	-26	21,273	-0.12%
2022/08/02	11	47.55	0	0.00	47.55	11	21,266	0.05%
2022/08/01	7	48.64	5.3	48.56	48.50	1.7	21,359	0.01%
2022/07/29	0	0.00	12	48.39	48.70	-12	21,701	-0.06%
2022/07/28	16	48.10	17	48.39	47.65	-1	21,938	0.00%
2022/07/27	12	47.85	0	0.00	48.10	12	21,884	0.05%
2022/07/26	1.2	48.00	5	47.95	47.95	-3.8	21,804	-0.02%
2022/07/25	1.3	48.80	1	49.20	48.90	0.3	21,976	0.00%
2022/07/22	1	49.25	3	48.98	49.10	-2	22,002	-0.01%
2022/07/21	3	49.33	1	49.40	49.35	2	22,092	0.01%
2022/07/20	7	50.26	5	50.50	49.70	2	22,151	0.01%
2022/07/19	17	49.41	24.2	49.66	49.65	-7.2	21,948	-0.03%
2022/07/18	16	48.98	22	49.14	48.80	-6	21,669	-0.03%
2022/07/15	27	48.26	83	48.41	48.50	-56	21,507	-0.26%
2022/07/14	13	46.52	41	46.48	47.00	-28	21,021	-0.13%
2022/07/13	1	44.05	1.2	44.25	44.15	-0.2	20,835	0.00%
2022/07/12	1.2	42.69	0	0.00	42.55	1.2	20,926	0.01%
2022/07/11	3	44.33	0	0.00	43.90	3	21,110	0.01%
2022/07/08	3	43.90	2	44.25	44.20	1	21,589	0.00%
2022/07/06	3	42.52	10	42.45	41.95	-7	21,471	-0.03%
2022/07/05	2	41.83	1	42.05	41.75	1	21,434	0.00%
2022/07/04	4	41.18	0	0.00	41.10	4	21,513	0.02%
2022/07/01	12	42.44	11	41.32	41.00	1	21,857	0.00%
2022/06/30	1	43.55	3	43.47	43.40	-2	21,931	-0.01%
2022/06/29	2	44.23	0	0.00	44.55	2	22,013	0.01%
2022/06/28	23	45.05	1	44.95	45.00	22	22,163	0.10%
2022/06/27	2	46.40	2	46.80	46.50	0	22,719	0.00%
2022/06/24	33	46.57	26	46.53	46.20	7	23,509	0.03%
2022/06/23	3	44.90	10.4	45.40	45.25	-7.4	23,990	-0.03%
2022/06/22	8.2	44.54	3	44.07	44.60	5.2	24,797	0.02%
2022/06/21	14	45.88	14	45.72	46.20	0	25,328	0.00%
2022/06/20	25	45.11	15	45.15	44.45	10	25,835	0.04%
2022/06/17	71.2	45.68	58	45.34	45.90	13.2	26,249	0.05%
2022/06/16	10	48.27	4	48.95	47.60	6	26,095	0.02%
2022/06/15	3	48.58	6	48.78	48.25	-3	26,077	-0.01%
2022/06/14	103	47.74	108	48.12	48.15	-5	25,788	-0.02%	大買/大賣/
2022/06/13	4	47.04	3	47.33	47.35	1	25,599	0.00%
2022/06/10	13	47.86	3	48.17	47.90	10	25,651	0.04%
2022/06/09	74	48.23	45	48.19	47.90	29	25,693	0.11%
2022/06/08	45	49.68	31	49.22	49.10	14	25,438	0.06%
2022/06/07	6	49.50	33	49.64	49.65	-27	24,948	-0.11%
2022/06/06	1	48.05	5	48.15	48.15	-4	24,371	-0.02%
2022/06/02	5	48.96	2.2	49.08	48.55	2.8	24,363	0.01%
2022/06/01	12	47.65	0	0.00	48.40	12	24,200	0.05%
2022/05/30	4	47.75	4	48.08	47.50	0	24,182	0.00%
2022/05/27	6	47.48	1	48.55	47.30	5	24,116	0.02%
2022/05/26	2	48.38	1	49.20	48.00	1	24,115	0.00%
2022/05/25	23	48.72	16	48.57	48.60	7	24,260	0.03%
2022/05/24	4	48.84	10.2	49.02	47.95	-6.2	24,349	-0.03%
2022/05/23	6	48.57	4.1	48.06	48.05	1.9	24,164	0.01%
2022/05/20	13.2	48.84	13	49.19	48.80	0.2	24,409	0.00%
2022/05/19	57	48.06	66	48.10	49.00	-9	24,298	-0.04%
2022/05/18	29	47.88	54	48.03	48.05	-25	24,273	-0.10%
2022/05/17	6	47.19	31	47.15	47.35	-25	25,201	-0.10%
2022/05/16	31	45.79	37	45.61	45.40	-6	25,278	-0.02%
2022/05/13	15	44.16	31	44.45	45.10	-16	25,197	-0.06%
2022/05/12	1	41.65	11	41.92	41.00	-10	24,680	-0.04%
2022/05/11	17	41.28	3	41.90	42.35	14	24,631	0.06%
2022/05/10	5	41.42	3	41.72	42.30	2	24,503	0.01%
2022/05/09	4	42.05	7	42.10	41.70	-3	24,486	-0.01%
2022/05/06	49	43.24	18	43.15	43.10	31	24,368	0.13%
2022/05/05	12	46.19	10	46.43	45.50	2	23,989	0.01%
2022/05/04	1	46.45	1	46.05	46.25	0	23,651	0.00%
2022/05/03	6	46.10	2	46.20	46.30	4	23,697	0.02%
2022/04/29	0	0.00	57	46.15	45.85	-57	23,688	-0.24%
2022/04/28	12	45.25	14	45.35	45.10	-2	23,486	-0.01%
2022/04/27	11	45.74	0	0.00	45.90	11	23,427	0.05%
2022/04/26	55	46.62	3	46.00	46.65	52	23,361	0.22%
2022/04/25	19.2	45.23	6	45.43	44.55	13.2	23,161	0.06%
2022/04/22	4	47.01	2	47.23	47.55	2	23,125	0.01%
2022/04/21	5	47.74	0	0.00	48.00	5	23,063	0.02%
2022/04/20	4	47.76	0	0.00	47.35	4	22,897	0.02%
2022/04/19	1	48.20	2	48.05	47.55	-1	22,739	0.00%
2022/04/18	6	46.71	4	46.71	46.70	2	22,448	0.01%
2022/04/15	4	47.34	10	47.50	47.05	-6	22,259	-0.03%
2022/04/14	8	47.24	17.3	47.43	48.00	-9.3	22,132	-0.04%
2022/04/13	9	45.80	1.2	45.76	46.15	7.8	21,664	0.04%
2022/04/12	2	44.20	11	43.69	44.15	-9	21,756	-0.04%
2022/04/11	21.3	44.56	213	44.50	44.35	-191.7	21,667	-0.88%	大賣/鉅額交易
2022/04/08	1	46.00	2	46.65	46.65	-1	21,313	0.00%
2022/04/07	307	47.82	101	46.98	45.90	206	21,147	0.97%	大買/大賣/鉅額交易
2022/04/06	5	49.14	1	49.40	49.15	4	20,803	0.02%
2022/04/01	15	48.67	3	48.67	48.45	12	20,605	0.06%
2022/03/31	34.2	48.55	9	48.64	48.30	25.2	20,442	0.12%
2022/03/30	17.2	49.22	51	49.88	49.50	-33.8	20,275	-0.17%
2022/03/29	199.1	49.97	195	50.72	49.95	4.1	19,787	0.02%	大買/大賣/
2022/03/28	106	53.15	103	52.80	52.80	3	19,013	0.02%	大買/大賣/
2022/03/25	43	51.88	41.1	52.49	53.00	2	18,276	0.01%
2022/03/24	18	50.44	43	50.27	51.00	-25	17,250	-0.14%
2022/03/23	16	49.04	48	49.21	49.40	-32	16,494	-0.19%
2022/03/22	19	48.36	84	48.20	48.35	-65	16,024	-0.41%
2022/03/21	4	47.15	0	0.00	46.40	4	15,591	0.03%
2022/03/18	3	46.80	18	45.89	46.60	-15	15,570	-0.10%
2022/03/17	2	44.63	4	44.73	44.80	-2	15,254	-0.01%
2022/03/15	4	43.88	3	43.92	43.35	1	15,253	0.01%
2022/03/14	15	45.18	12	45.27	45.00	3	15,205	0.02%
2022/03/11	5	43.50	0	0.00	43.50	5	15,309	0.03%
2022/03/10	15	44.20	12	44.17	44.10	3	15,528	0.02%
2022/03/09	12	43.47	0	0.00	43.40	12	15,466	0.08%
2022/03/08	101	43.96	103	43.35	43.35	-2	15,382	-0.01%	大買/大賣/
2022/03/07	11	44.83	1	45.00	44.60	10	15,351	0.07%
2022/03/04	12	46.57	8	46.75	46.50	4	15,270	0.03%
2022/03/03	22	46.76	1	46.65	46.70	21	15,290	0.14%
2022/03/02	12	47.53	0	0.00	47.80	12	15,107	0.08%
2022/03/01	25	48.24	38	48.73	48.35	-13	15,086	-0.09%
2022/02/25	20	47.50	32	47.56	47.85	-12	14,877	-0.08%
2022/02/24	38	46.64	5	46.53	46.00	33	14,762	0.22%
2022/02/23	41	47.89	12	48.04	47.90	29	14,602	0.20%
2022/02/22	204	48.09	242	48.33	48.40	-38	15,422	-0.25%	大買/大賣/
2022/02/21	29	48.08	6	48.24	47.95	23	15,664	0.15%
2022/02/18	238	48.24	254	48.65	48.65	-16	15,319	-0.10%	大買/大賣/
2022/02/17	75	48.19	107.5	48.21	47.90	-32.5	14,747	-0.22%	大賣/
2022/02/16	23	46.25	30	46.42	46.70	-7	13,427	-0.05%
2022/02/15	21	45.32	132	45.53	45.45	-111	12,791	-0.87%	大賣/鉅額交易
2022/02/10	2	44.30	101	44.60	44.60	-99	12,459	-0.79%	大賣/
2022/02/09	202	44.89	26	44.62	44.60	176	12,543	1.40%	大買/鉅額交易
2022/01/24	137	42.90	137	43.31	43.40	0	13,863	0.00%	大買/大賣/
2022/01/21	361	44.25	352	43.60	43.60	9	14,032	0.06%	大買/大賣/
2022/01/20	300	44.44	310	44.45	44.45	-10	14,260	-0.07%	大買/大賣/
2022/01/19	0	0.00	6	44.17	44.20	-6	14,269	-0.04%
2022/01/18	200	44.22	219	43.73	43.70	-19	14,060	-0.14%	大買/大賣/
2022/01/17	5	43.86	2	43.93	43.85	3	13,939	0.02%
2022/01/14	1	41.10	0	0.00	42.20	1	13,773	0.01%
2022/01/13	10	41.95	1	42.00	42.05	9	13,800	0.07%
2022/01/11	1	41.80	0	0.00	42.35	1	13,926	0.01%
2022/01/10	3	41.73	3	41.75	42.20	0	13,849	0.00%
2022/01/07	0	0.00	10	42.00	42.10	-10	13,890	-0.07%
2022/01/06	30	42.86	41	43.14	43.10	-11	13,746	-0.08%
2022/01/05	8	44.38	5	44.80	42.95	3	13,642	0.02%
2022/01/04	1	43.70	11	44.25	44.40	-10	13,201	-0.08%
2021/12/30	1	43.40	0	0.00	43.75	1	13,168	0.01%
2021/12/28	10	44.10	2	44.10	44.00	8	13,113	0.06%
2021/12/27	0	0.00	2	44.00	44.10	-2	13,067	-0.02%
2021/12/24	1	44.10	1	43.95	43.90	0	13,070	0.00%
2021/12/23	1	44.00	11	43.78	44.05	-10	12,935	-0.08%
2021/12/22	0	0.00	4.1	43.39	43.55	-4.1	12,839	-0.03%
2021/12/21	0	0.00	10	43.10	43.15	-10	12,789	-0.08%
2021/12/20	0	0.00	1	42.85	43.00	-1	12,758	-0.01%
2021/12/17	4	43.20	3	42.68	42.65	1	12,765	0.01%
2021/12/16	0	0.00	6	43.08	43.10	-6	12,755	-0.05%
2021/12/15	10	42.30	2	42.10	42.10	8	12,635	0.06%
2021/12/14	3	42.42	37.1	41.97	42.55	-34.1	12,576	-0.27%
2021/12/13	0	0.00	1	41.85	41.70	-1	12,424	-0.01%
2021/12/10	2	41.93	1	41.70	41.70	1	12,603	0.01%
2021/12/09	9	42.79	8	42.78	42.45	1	12,557	0.01%
2021/12/08	0	0.00	3	42.53	42.50	-3	12,551	-0.02%
2021/12/07	54.1	42.98	41	42.46	42.50	13.1	12,431	0.10%
2021/12/06	1	42.45	24	42.59	42.90	-23	12,114	-0.19%
2021/12/03	0.1	41.45	0	0.00	41.20	0.1	11,940	0.00%
2021/12/02	1	40.70	0	0.00	40.55	1	11,955	0.01%
2021/12/01	5	41.05	4	41.10	41.20	1	11,916	0.01%
2021/11/30	1	41.80	6	41.95	41.60	-5	11,766	-0.04%
2021/11/26	4	41.04	1	41.15	41.00	3	11,609	0.03%
2021/11/25	1	42.50	0	0.00	42.00	1	11,541	0.01%
2021/11/24	0.1	42.10	3	42.00	42.30	-3	11,748	-0.03%
2021/11/23	7	42.16	1	42.00	42.00	6	11,658	0.05%
2021/11/22	2	43.45	3	43.48	43.30	-1	11,460	-0.01%
2021/11/19	25.1	44.65	18	43.59	43.00	7.1	11,343	0.06%
2021/11/18	5	43.13	42	43.53	43.80	-37	10,405	-0.36%
2021/11/17	1	42.00	0	0.00	41.50	1	9,757	0.01%
2021/11/16	9	41.69	1	41.60	41.60	8	9,756	0.08%
2021/11/15	6	42.13	4	42.03	42.10	2	9,725	0.02%
2021/11/12	3	41.20	6	41.03	41.25	-3	9,675	-0.03%
2021/11/11	5	41.67	4	41.76	41.30	1	9,614	0.01%
2021/11/10	1	42.10	12	41.70	42.05	-11	9,626	-0.11%
2021/11/08	0	0.00	2	41.83	41.40	-2	9,746	-0.02%
2021/11/05	5	41.94	22	42.01	41.80	-17	9,736	-0.17%
2021/11/04	10	41.30	4	41.03	40.70	6	9,607	0.06%
2021/11/03	12	41.04	5	41.02	40.95	7	9,615	0.07%
2021/11/02	4	41.16	4.2	40.46	40.40	-0.2	9,872	0.00%
2021/11/01	44	42.29	44	42.09	42.40	0	9,574	0.00%
2021/10/29	1	40.90	5	40.71	40.35	-4	9,222	-0.04%
2021/10/28	18	40.19	6	39.91	40.15	12	9,320	0.13%
2021/10/27	14	39.25	43	39.42	39.60	-29	9,083	-0.32%
2021/10/25	0	0.00	1	38.55	38.55	-1	9,381	-0.01%
2021/10/22	0	0.00	3	38.65	38.75	-3	9,785	-0.03%
2021/10/21	10	38.75	0	0.00	37.60	10	10,483	0.10%
2021/10/20	0	0.00	2	38.90	38.70	-2	10,465	-0.02%
2021/10/19	10	37.95	11	37.82	37.85	-1	10,656	-0.01%
2021/10/18	0	0.00	1	37.35	37.05	-1	10,778	-0.01%
2021/10/15	16	37.44	21	37.20	37.15	-5	11,089	-0.05%
2021/10/14	0	36.10	0	0.00	36.05	0	11,338	0.00%
2021/10/13	0.1	36.10	1	36.20	36.05	-0.9	11,732	-0.01%
2021/10/12	0	37.00	3	36.40	37.10	-3	12,069	-0.02%
2021/10/08	0	0.00	6	37.56	37.60	-6	13,040	-0.05%
2021/10/07	3	37.25	1	36.90	37.05	2	14,988	0.01%
2021/10/06	0	0.00	5	36.87	36.35	-5	17,470	-0.03%
2021/10/05	2	35.70	2	35.10	35.90	0	17,701	0.00%
2021/10/01	2	35.68	1	36.05	35.55	1	18,639	0.01%
2021/09/30	0	37.15	0	0.00	37.30	0	18,795	0.00%
2021/09/29	1	36.20	0	0.00	36.30	1	19,035	0.01%
2021/09/28	7	37.59	0	0.00	37.60	7	19,216	0.04%
2021/09/24	2	37.95	14	38.14	38.45	-12	19,406	-0.06%
2021/09/23	11	37.30	0	0.00	37.70	11	19,386	0.06%
2021/09/22	0	0.00	2	38.00	37.85	-2	19,350	-0.01%
2021/09/17	0	0.00	13	37.69	38.50	-13	19,355	-0.07%
2021/09/16	1	37.40	0	0.00	37.55	1	19,464	0.01%
2021/09/15	4	37.74	0	0.00	37.20	4	19,804	0.02%
2021/09/14	1	38.45	1	38.45	38.35	0	20,330	0.00%
2021/09/13	15	38.79	2	38.30	38.25	13	20,398	0.06%
2021/09/09	30	38.90	34	39.47	38.95	-4	20,679	-0.02%
2021/09/08	55	38.94	25	39.30	38.25	30	20,966	0.14%
2021/09/07	11	39.55	1	40.00	39.10	10	21,266	0.05%
2021/09/06	15	40.47	7	39.99	39.80	8	21,286	0.04%
2021/09/03	0	0.00	28	40.45	40.65	-28	21,312	-0.13%
2021/09/02	2	40.48	1	40.05	40.05	1	21,443	0.00%
2021/08/31	0	0.00	2	40.90	40.95	-2	21,313	-0.01%
2021/08/30	8	41.74	6	40.92	40.70	2	21,312	0.01%
2021/08/26	12	40.48	12	40.58	40.25	0	21,064	0.00%
2021/08/25	2	40.43	1	40.45	40.60	1	21,121	0.00%
2021/08/24	2	40.95	7	40.94	40.40	-5	21,209	-0.02%
2021/08/23	2	40.33	5	39.88	40.35	-3	21,053	-0.01%
2021/08/20	6	38.98	0	0.00	38.65	6	21,040	0.03%
2021/08/19	9	39.15	0	0.00	38.75	9	21,090	0.04%
2021/08/18	3	39.40	0	0.00	39.60	3	21,120	0.01%
2021/08/17	3	38.77	2	39.20	38.55	1	21,189	0.00%
2021/08/16	8	38.99	15	38.97	38.95	-7	21,197	-0.03%
2021/08/13	21.1	39.72	12	39.23	38.65	9.1	21,055	0.04%
2021/08/12	2	40.68	0	0.00	40.65	2	20,844	0.01%
2021/08/11	12	41.24	10	41.05	40.75	2	20,838	0.01%
2021/08/10	16	41.36	4	41.50	41.20	12	20,749	0.06%
2021/08/09	2	42.78	4	42.60	42.60	-2	20,644	-0.01%
2021/08/06	22	43.58	36	43.47	43.65	-14	20,597	-0.07%
2021/08/05	15	42.12	0	0.00	42.20	15	20,379	0.07%
2021/08/04	13	41.71	13	41.97	42.20	0	20,574	0.00%
2021/08/03	15	41.97	7	41.95	42.20	8	20,494	0.04%
2021/08/02	3	42.77	0	0.00	42.70	3	20,214	0.01%
2021/07/30	17	43.69	36	43.38	42.80	-19	20,256	-0.09%
2021/07/29	22	44.39	25	44.05	44.50	-3	20,281	-0.01%
2021/07/28	32	43.81	36	43.93	44.75	-4	20,369	-0.02%
2021/07/27	41.1	45.96	36	46.19	46.10	5.1	20,172	0.03%
2021/07/26	6	44.38	18	44.78	44.70	-12	19,599	-0.06%
2021/07/23	33	44.55	5	43.96	44.30	28	19,708	0.14%
2021/07/22	5	44.48	18	44.59	44.60	-13	19,745	-0.07%
2021/07/21	25	43.82	11	44.47	43.70	14	19,601	0.07%
2021/07/20	7	44.81	32	45.15	44.50	-25	19,341	-0.13%
2021/07/19	12.1	46.44	12	46.23	45.80	0.1	19,070	0.00%
2021/07/16	29	46.47	1	46.40	46.55	28	18,811	0.15%
2021/07/15	73	46.65	40	46.88	46.30	33	18,528	0.18%
2021/07/14	110	46.70	58	46.83	45.75	52	17,675	0.29%	大買/
2021/07/13	50	46.29	133	46.28	45.95	-83	15,747	-0.53%	大賣/
2021/07/12	13.4	43.39	3	43.45	43.10	10.4	13,343	0.08%
2021/07/09	24.4	42.40	23	42.81	42.80	1.4	13,083	0.01%
2021/07/08	6	42.20	31.3	42.70	43.00	-25.3	12,931	-0.20%
2021/07/07	2.1	42.62	11	42.51	42.30	-8.9	12,486	-0.07%
2021/07/06	2.4	42.49	5	42.90	42.65	-2.7	12,380	-0.02%
2021/07/05	24	43.33	23	43.67	43.30	1	12,494	0.01%
2021/07/02	0	0.00	2	42.80	42.70	-2	12,707	-0.02%
2021/07/01	22	42.10	3	42.50	42.10	19	12,888	0.15%
2021/06/30	0	0.00	3	42.00	42.00	-3	12,782	-0.02%
2021/06/29	4	42.09	0	0.00	41.80	4	12,819	0.03%
2021/06/28	9	41.94	8	42.04	42.15	1	12,915	0.01%
2021/06/25	0	0.00	11	42.27	42.00	-11	12,959	-0.08%
2021/06/24	30	42.32	1	42.95	42.25	29	12,962	0.22%
2021/06/23	13	42.81	54	43.07	43.40	-41	12,804	-0.32%
2021/06/22	0	0.00	2	40.28	40.20	-2	12,204	-0.02%
2021/06/21	2	39.55	8	39.46	39.40	-6	12,196	-0.05%
2021/06/18	10	41.00	7	41.10	40.55	3	12,106	0.02%
2021/06/17	7	41.16	1	41.25	41.00	6	11,999	0.05%
2021/06/16	4	40.69	13	40.74	41.05	-9	11,813	-0.08%
2021/06/15	0	0.00	14	39.44	39.20	-14	11,597	-0.12%
2021/06/11	0	0.00	2	38.95	38.80	-2	11,685	-0.02%
2021/06/08	0	38.60	0	0.00	38.40	0	12,095	0.00%
2021/06/04	0.8	38.90	0	0.00	38.80	0.8	12,263	0.01%
2021/06/03	1	38.80	0	0.00	38.90	1	12,386	0.01%
2021/06/02	0	0.00	3	39.15	38.75	-3	12,440	-0.02%
2021/06/01	0	39.50	0	0.00	39.45	0	12,471	0.00%
2021/05/31	1	38.30	0	0.00	38.40	1	12,385	0.01%
2021/05/28	19	37.86	12	38.01	38.30	7	12,391	0.06%
2021/05/27	6	37.33	21	37.61	37.50	-15	12,357	-0.12%
2021/05/26	20	37.20	5	37.05	37.20	15	12,288	0.12%
2021/05/25	11	36.95	11	36.71	36.70	0	12,263	0.00%
2021/05/24	15	34.75	0	0.00	35.40	15	12,192	0.12%
2021/05/20	0	35.45	1	35.50	35.45	-1	12,346	-0.01%
2021/05/19	0	35.30	0	0.00	35.20	0	12,407	0.00%
2021/05/18	0	0.00	3	35.20	35.60	-3	12,440	-0.02%
2021/05/17	1	31.71	9	33.51	33.25	-8	12,492	-0.06%
2021/05/14	8	34.81	5	35.05	34.70	3	12,504	0.02%
2021/05/13	15	34.37	1	34.70	34.70	14	12,415	0.11%
2021/05/12	2	35.14	11	33.19	33.60	-9	12,209	-0.07%
2021/05/11	26	37.97	0.1	37.90	36.40	25.9	11,932	0.22%
2021/05/10	24	38.90	1	39.70	38.85	23	11,839	0.19%
2021/05/07	2	38.63	1	39.05	39.65	1	11,902	0.01%
2021/05/06	15	38.05	10	38.35	37.60	5	11,827	0.04%
2021/05/05	41	39.27	0	0.00	38.70	41	11,586	0.35%
2021/05/04	16	40.21	2.4	41.13	40.00	13.7	11,588	0.12%
2021/05/03	8	42.01	0	0.00	41.80	8	11,775	0.07%
2021/04/29	5.4	43.89	0	0.00	43.35	5.4	11,697	0.05%
2021/04/28	1	43.79	46	43.56	43.75	-45	11,604	-0.39%
2021/04/27	0	0.00	8	42.76	42.50	-8	11,475	-0.07%
2021/04/26	15	42.60	0	0.00	42.45	15	11,519	0.13%
2021/04/23	0	0.00	2	42.40	42.40	-2	11,637	-0.02%
2021/04/22	0	0.00	2	42.20	42.00	-2	12,120	-0.02%
2021/04/21	0	0.00	1	42.80	42.75	-1	12,731	-0.01%
2021/04/20	11	43.21	37	43.26	43.20	-26	12,849	-0.20%
2021/04/19	13	42.78	1	42.75	42.75	12	12,869	0.09%
2021/04/16	1	42.45	0	0.00	42.50	1	12,819	0.01%
2021/04/15	1	42.50	0	0.00	42.50	1	12,960	0.01%
2021/04/14	25	42.58	2	42.58	42.10	23	13,048	0.18%
2021/04/13	25	43.04	0	0.00	42.75	25	13,219	0.19%
2021/04/12	4	43.39	1	43.50	43.30	3	13,260	0.02%
2021/04/09	17	44.07	17	44.59	43.80	0	13,368	0.00%
2021/04/08	52	45.09	55	44.88	45.25	-3	13,092	-0.02%
2021/04/07	5	44.05	45	43.71	44.50	-40	12,668	-0.32%
2021/04/06	18	42.92	5	42.90	42.90	13	12,494	0.10%
2021/04/01	1	42.75	0	0.00	42.70	1	12,548	0.01%
2021/03/31	4	42.90	15	42.94	42.90	-11	12,519	-0.09%
2021/03/30	14	43.32	4	43.30	43.15	10	12,456	0.08%
2021/03/29	8	43.69	17	43.82	43.50	-9	12,466	-0.07%
2021/03/26	29	43.55	28	43.57	43.55	1	12,456	0.01%
2021/03/25	20.1	43.09	6	43.03	42.90	14.1	12,374	0.11%
2021/03/24	4	42.86	3	42.90	42.80	1	12,387	0.01%
2021/03/23	16	42.93	14	42.89	42.85	2	12,546	0.02%
2021/03/22	7	43.18	12	42.95	42.95	-5	12,656	-0.04%
2021/03/19	12	42.80	6	42.78	43.00	6	12,852	0.05%
2021/03/18	2	42.80	2	43.10	43.15	0	12,934	0.00%
2021/03/17	11	42.33	0	0.00	42.25	11	13,209	0.08%
2021/03/16	3	42.60	3	42.90	42.60	0	13,565	0.00%
2021/03/15	13	42.86	21	43.04	42.75	-8	13,882	-0.06%
2021/03/12	11	43.15	1	42.85	42.75	10	14,095	0.07%
2021/03/11	3	42.28	2	42.30	42.30	1	14,223	0.01%
2021/03/10	3	42.18	0	0.00	42.15	3	14,546	0.02%
2021/03/09	23	42.20	1	41.95	42.25	22	14,756	0.15%
2021/03/08	10	42.55	9	43.10	42.40	1	14,970	0.01%
2021/03/05	14	43.05	4	43.63	42.90	10	15,179	0.07%
2021/03/04	2	43.95	0	0.00	43.50	2	15,588	0.01%
2021/03/03	3	43.95	25	44.20	43.90	-22	16,233	-0.14%
2021/03/02	1	43.80	6	44.19	43.60	-5	16,666	-0.03%
2021/02/26	1	43.90	50	43.85	44.10	-49	16,977	-0.29%
2021/02/25	0	0.00	4	44.48	44.30	-4	17,426	-0.02%
2021/02/24	0	0.00	11	44.19	44.05	-11	17,573	-0.06%
2021/02/23	10	44.80	2	44.93	44.75	8	17,586	0.05%
2021/02/22	0	0.00	15	44.97	45.00	-15	17,692	-0.08%
2021/02/19	0	0.00	10	43.86	44.35	-10	17,644	-0.06%
2021/02/17	8	44.04	3	44.07	43.85	5	17,898	0.03%
2021/02/05	0	0.00	15	43.52	43.40	-15	17,998	-0.08%
2021/02/03	0	0.00	2	42.05	41.95	-2	18,648	-0.01%
2021/02/02	8	42.05	0	0.00	42.00	8	18,874	0.04%
2021/02/01	1	41.90	1	41.50	41.90	0	19,014	0.00%
2021/01/29	1	42.80	0	0.00	42.45	1	19,199	0.01%
2021/01/28	1	43.45	0	0.00	43.15	1	19,193	0.01%
2021/01/27	1	43.50	0	0.00	43.80	1	19,271	0.01%
2021/01/26	25	44.61	4	44.38	43.75	21	19,254	0.11%
2021/01/25	19	45.07	42	45.05	44.95	-23	19,103	-0.12%
2021/01/22	0	0.00	7	43.97	44.15	-7	18,774	-0.04%
2021/01/21	0	0.00	1	43.30	42.70	-1	18,754	-0.01%
2021/01/20	11	43.31	104	42.77	42.65	-93	18,800	-0.49%	大賣/
2021/01/19	34	43.96	0	0.00	43.75	34	18,607	0.18%
2021/01/18	12	44.03	4	44.01	44.15	8	18,593	0.04%
2021/01/15	107	44.90	6	45.21	44.80	101	18,601	0.54%	大買/鉅額交易
2021/01/14	21	46.35	17	46.30	46.70	4	18,293	0.02%
2021/01/13	0	0.00	16	44.92	44.90	-16	17,949	-0.09%
2021/01/12	2	44.75	10	45.10	43.85	-8	18,092	-0.04%
2021/01/11	0	0.00	19	44.80	44.90	-19	18,612	-0.10%
2021/01/07	0	0.00	1	44.55	44.40	-1	18,611	-0.01%
2021/01/06	15	45.38	4	44.96	44.50	11	18,624	0.06%
2021/01/05	2	45.00	26	44.96	44.95	-24	18,417	-0.13%
2021/01/04	15	44.51	11	44.49	44.60	4	18,456	0.02%
2020/12/30	4	43.30	0	0.00	43.50	4	18,822	0.02%
2020/12/29	5	43.16	1	43.10	43.15	4	19,498	0.02%
2020/12/28	3	43.83	23	44.05	43.70	-20	19,815	-0.10%
2020/12/24	1	43.85	1	43.65	43.75	0	20,069	0.00%
2020/12/23	0	0.00	3	42.93	43.20	-3	20,155	-0.01%
2020/12/22	27	43.90	1	43.70	43.15	26	20,428	0.13%
2020/12/21	11	43.97	6	43.73	43.90	5	20,608	0.02%
2020/12/18	23	44.42	8	44.80	44.15	15	20,573	0.07%
2020/12/17	12	44.32	3	44.45	44.50	9	20,678	0.04%
2020/12/16	13	44.18	0	0.00	44.40	13	20,705	0.06%
2020/12/15	22	43.70	12	43.56	43.35	10	20,614	0.05%
2020/12/14	21	44.12	2	44.05	44.15	19	20,435	0.09%
2020/12/11	59	44.65	6	44.15	44.35	53	20,484	0.26%
2020/12/10	37	46.06	5	45.82	45.50	32	20,316	0.16%
2020/12/09	27	47.62	17	47.30	47.20	10	20,238	0.05%
2020/12/08	99	47.07	11	47.74	47.85	88	20,205	0.44%
2020/12/07	13	47.44	7	47.51	47.35	6	20,647	0.03%
2020/12/04	13	47.17	10	47.25	47.20	3	20,442	0.01%
2020/12/03	3	47.73	14	48.23	47.60	-11	20,121	-0.05%
2020/12/02	17	47.58	3	47.57	47.45	14	20,090	0.07%
2020/12/01	11	48.15	2	47.95	48.20	9	19,979	0.05%
2020/11/30	18	48.93	47	48.85	48.05	-29	19,938	-0.15%
2020/11/27	48	47.82	76	48.03	48.40	-28	19,702	-0.14%
2020/11/26	19	47.28	4	47.29	47.45	15	19,443	0.08%
2020/11/25	37	46.25	10	46.40	45.75	27	19,207	0.14%
2020/11/24	60	47.78	18	47.74	46.85	42	19,061	0.22%
2020/11/23	16	47.19	14	46.85	46.75	2	18,805	0.01%
2020/11/19	0	0.00	12	46.78	46.50	-12	19,129	-0.06%
2020/11/18	2	46.53	1	46.50	46.35	1	19,335	0.01%
2020/11/17	1	46.85	6	47.39	46.65	-5	19,912	-0.03%
2020/11/16	6	46.98	0	0.00	46.80	6	20,442	0.03%
2020/11/12	7	47.50	22	46.93	46.90	-15	20,835	-0.07%
2020/11/11	0	0.00	1	46.15	45.85	-1	20,461	0.00%
2020/11/10	6	44.73	0	0.00	44.90	6	20,732	0.03%
2020/11/09	6	45.65	7	45.28	45.25	-1	21,800	0.00%
2020/11/06	12	45.82	29	45.58	45.30	-17	22,576	-0.08%
2020/11/05	5	44.06	0	0.00	44.70	5	23,229	0.02%
2020/11/04	18	43.65	1	43.80	43.80	17	24,048	0.07%
2020/11/03	1	43.90	1	43.80	43.75	0	24,687	0.00%
2020/10/29	1	43.80	1	44.50	44.55	0	27,382	0.00%
2020/10/28	0	0.00	3	44.78	44.55	-3	27,423	-0.01%
2020/10/26	3	46.60	3	45.85	45.70	0	27,982	0.00%
2020/10/23	2	46.93	1	46.45	46.45	1	28,080	0.00%
2020/10/22	2	46.38	1	46.45	47.00	1	28,204	0.00%
2020/10/21	27	46.98	36	46.48	46.35	-9	28,313	-0.03%
2020/10/20	1	46.30	0	0.00	46.25	1	28,481	0.00%
2020/10/19	22	46.01	26	46.71	46.80	-4	28,705	-0.01%
2020/10/15	3	45.60	3	45.30	45.10	0	29,164	0.00%
2020/10/14	3	45.53	0	0.00	45.05	3	29,634	0.01%
2020/10/13	1	45.10	2	45.28	45.70	-1	29,856	0.00%
2020/10/12	3	46.10	2	45.90	45.30	1	30,054	0.00%
2020/10/08	12	45.90	32	46.17	46.30	-20	30,053	-0.07%
2020/10/07	5	44.59	7	44.37	44.90	-2	29,831	-0.01%
2020/10/06	15	43.98	12	44.20	45.00	3	29,996	0.01%
2020/10/05	7	42.46	7	42.38	42.90	0	29,823	0.00%
2020/09/30	10	40.68	19	40.71	40.75	-9	29,671	-0.03%
2020/09/29	2	41.53	5	42.10	41.55	-3	29,783	-0.01%
2020/09/28	2	41.65	2	41.83	41.85	0	30,098	0.00%
2020/09/25	37	41.33	16	41.32	41.15	21	30,399	0.07%
2020/09/24	6	43.38	5	44.04	43.05	1	30,492	0.00%
2020/09/23	7	45.83	3	45.00	45.00	4	30,640	0.01%
2020/09/22	16	45.85	4	45.83	45.70	12	30,888	0.04%
2020/09/18	5	47.07	5	47.00	46.95	0	31,337	0.00%
2020/09/17	2	47.23	2	47.15	47.00	0	31,523	0.00%
2020/09/16	5	47.14	2	47.80	47.05	3	31,661	0.01%
2020/09/15	21	47.54	24	47.49	47.50	-3	31,599	-0.01%
2020/09/14	10	47.69	59	47.62	46.60	-49	31,791	-0.15%
2020/09/11	27	47.12	19	47.04	47.30	8	32,083	0.02%
2020/09/10	48	47.10	54	46.75	46.25	-6	32,395	-0.02%
2020/09/09	0	0.00	43	43.58	45.15	-43	31,771	-0.14%
2020/09/08	1	44.20	7	44.51	44.05	-6	31,868	-0.02%
2020/09/07	64	45.11	12	45.23	44.40	52	32,136	0.16%
2020/09/04	14	43.63	3	44.38	44.80	11	32,370	0.03%
2020/09/03	5	44.55	22	44.67	44.40	-17	32,591	-0.05%
2020/09/02	7	44.95	0	0.00	45.00	7	32,629	0.02%
2020/09/01	29	44.97	32.1	45.28	45.40	-3.1	32,858	-0.01%
2020/08/31	2	43.70	0	0.00	43.65	2	32,742	0.01%
2020/08/28	10	44.05	0	0.00	44.30	10	33,059	0.03%
2020/08/27	17	44.41	12	43.78	43.80	5	33,321	0.02%
2020/08/26	6	44.10	4	44.28	44.35	2	33,705	0.01%
2020/08/25	4	45.28	2	45.28	45.05	2	33,837	0.01%
2020/08/24	4	44.91	4	45.38	45.45	0	33,911	0.00%
2020/08/21	20	45.24	16	45.22	45.15	4	34,534	0.01%
2020/08/20	26	44.75	81	44.30	44.05	-55	34,238	-0.16%
2020/08/19	7	48.50	8	48.73	47.70	-1	33,907	0.00%
2020/08/18	18	49.48	0	0.00	49.15	18	33,793	0.05%
2020/08/17	4	50.40	3	50.60	50.20	1	33,918	0.00%
2020/08/14	13	49.91	19	50.13	50.50	-6	34,313	-0.02%
2020/08/13	48	51.00	23	50.67	49.25	25	34,217	0.07%
2020/08/12	65	53.16	36	53.39	53.10	29	33,525	0.09%
2020/08/11	75	52.43	63	52.59	52.50	12	33,359	0.04%
2020/08/10	82	52.20	19	51.98	51.00	63	33,122	0.19%
2020/08/07	32	53.74	31	53.13	52.80	1	32,895	0.00%
2020/08/06	70	53.25	43	53.49	53.40	27	32,555	0.08%
2020/08/05	81	51.89	70	52.17	52.50	11	32,338	0.03%
2020/08/04	5	49.24	4	49.66	49.55	1	31,486	0.00%
2020/08/03	1	48.50	3	48.55	48.50	-2	31,569	-0.01%
2020/07/31	16	48.50	3	48.45	48.50	13	32,031	0.04%
2020/07/30	23	48.86	46	48.42	49.25	-23	32,010	-0.07%
2020/07/29	6	47.18	6	46.88	47.25	0	31,895	0.00%
2020/07/28	13	47.22	12	47.30	46.90	1	32,192	0.00%
2020/07/27	27	47.64	21	48.06	47.55	6	32,879	0.02%
2020/07/24	23	48.70	22	49.28	48.40	1	33,427	0.00%
2020/07/23	1	50.20	13	50.32	50.30	-12	33,217	-0.04%
2020/07/22	22	49.72	24	49.43	49.45	-2	33,065	-0.01%
2020/07/21	42	48.96	93	48.99	49.00	-51	33,126	-0.15%
2020/07/20	14	47.95	26	46.52	48.40	-12	32,756	-0.04%
2020/07/17	32	45.92	24	45.96	45.85	8	32,592	0.02%
2020/07/16	6	45.61	3	45.75	45.45	3	33,170	0.01%
2020/07/15	23	44.66	28	44.93	44.55	-5	33,437	-0.01%
2020/07/14	89	45.79	30	45.57	45.50	59	33,917	0.17%
2020/07/13	13	45.35	4	45.34	45.40	9	33,967	0.03%
2020/07/10	37	46.89	40	46.26	45.15	-3	34,161	-0.01%
2020/07/09	4	49.11	0	0.00	49.00	4	34,187	0.01%
2020/07/08	4	49.78	1	49.80	49.80	3	34,151	0.01%
2020/07/07	20	50.02	6	49.57	49.35	14	34,128	0.04%
2020/07/06	16	49.65	20	50.00	50.00	-4	34,344	-0.01%
2020/07/03	28	48.49	15	48.70	48.50	13	34,444	0.04%
2020/07/02	3	47.75	24	47.75	48.00	-21	34,802	-0.06%
2020/07/01	21	47.84	13	47.21	47.20	8	34,772	0.02%
2020/06/30	30	48.16	27	47.98	47.70	3	34,841	0.01%
2020/06/29	3	46.97	3	46.70	46.70	0	34,695	0.00%
2020/06/24	5	46.45	1	46.80	47.10	4	34,962	0.01%
2020/06/23	0	0.00	2	46.68	46.00	-2	35,446	-0.01%
2020/06/22	0	0.00	4	46.99	46.60	-4	36,010	-0.01%
2020/06/19	23	47.38	11	47.58	47.45	12	36,293	0.03%
2020/06/18	62	47.15	69	47.40	47.85	-7	36,159	-0.02%
2020/06/17	65	46.21	45	46.14	46.05	20	35,660	0.06%
2020/06/16	12	44.73	11	44.83	44.80	1	35,667	0.00%
2020/06/15	12	44.28	18	44.18	43.70	-6	35,849	-0.02%
2020/06/12	12	44.85	10	43.30	45.00	2	36,083	0.01%
2020/06/11	24	45.05	100	45.23	44.50	-76	36,124	-0.21%
2020/06/10	11	46.13	14	45.66	46.00	-3	36,030	-0.01%
2020/06/09	11	45.28	23	45.31	45.60	-12	36,039	-0.03%
2020/06/08	31	45.28	24	45.23	45.25	7	36,199	0.02%
2020/06/05	16	44.51	15	45.10	44.25	1	36,074	0.00%
2020/06/04	27	44.80	30	44.66	44.60	-3	36,091	-0.01%
2020/06/03	1	43.45	27	44.00	44.05	-26	35,916	-0.07%
2020/06/02	73	43.67	34	43.36	43.20	39	35,702	0.11%
2020/06/01	19	43.11	5	42.94	43.20	14	35,377	0.04%
2020/05/29	22	42.07	33	42.06	42.00	-11	35,022	-0.03%
2020/05/28	65	42.45	75	42.27	42.10	-10	34,916	-0.03%
2020/05/27	19	40.74	26	40.81	40.95	-7	34,122	-0.02%
2020/05/26	39	40.50	28	40.31	40.15	11	34,051	0.03%
2020/05/25	18	39.02	18	39.93	40.15	0	33,907	0.00%
2020/05/22	24	39.93	18	40.30	39.60	6	33,612	0.02%
2020/05/21	52	39.84	52	40.44	41.30	0	33,201	0.00%
2020/05/20	13	39.15	13	39.18	39.15	0	32,618	0.00%
2020/05/19	26	39.37	17	39.66	39.30	9	32,530	0.03%
2020/05/18	31	39.42	92	39.41	38.85	-61	31,990	-0.19%
2020/05/15	85	42.36	50	42.12	42.00	35	31,299	0.11%
2020/05/14	29	42.67	68	42.46	41.95	-39	30,723	-0.13%
2020/05/13	36	43.95	22	43.95	44.10	14	30,202	0.05%
2020/05/12	117	43.91	58	43.68	44.25	59	30,079	0.20%	大買/
2020/05/11	32	43.07	35	42.87	43.00	-3	29,914	-0.01%
2020/05/08	29	41.69	23	41.60	41.55	6	29,380	0.02%
2020/05/07	13	40.83	16	40.53	41.00	-3	29,258	-0.01%
2020/05/06	4	39.26	3	39.52	39.25	1	28,739	0.00%
2020/05/05	15	39.50	25	40.24	39.10	-10	28,655	-0.03%
2020/05/04	27	39.56	112	39.48	39.50	-85	28,432	-0.30%	大賣/
2020/04/30	44	39.43	39	39.25	39.95	5	28,255	0.02%
2020/04/29	11	37.25	20	37.48	37.55	-9	27,612	-0.03%
2020/04/28	29	36.61	23	36.57	36.45	6	27,050	0.02%
2020/04/27	0	0.00	15	36.44	36.65	-15	26,985	-0.06%
2020/04/24	45	35.74	45	35.22	35.45	0	26,688	0.00%
2020/04/23	33	35.40	42	35.79	35.35	-9	26,299	-0.03%
2020/04/22	17	35.65	3	35.45	35.70	14	25,993	0.05%
2020/04/21	30	35.89	30	37.15	35.70	0	25,836	0.00%
2020/04/20	51	36.35	45	36.33	36.75	6	25,133	0.02%
2020/04/17	11	35.56	16	35.68	35.40	-5	24,815	-0.02%
2020/04/16	11	33.91	13	34.69	34.70	-2	24,354	-0.01%
2020/04/15	7	35.52	10	35.15	34.50	-3	24,732	-0.01%
2020/04/14	17	34.36	39	34.83	34.90	-22	24,488	-0.09%
2020/04/13	16	33.89	26	34.13	33.60	-10	24,494	-0.04%
2020/04/10	5	34.10	31	34.32	34.20	-26	24,821	-0.10%
2020/04/09	71	34.34	75	34.85	34.00	-4	25,514	-0.02%
2020/04/08	45	35.13	49	35.08	35.20	-4	25,418	-0.02%
2020/04/07	57	34.70	6	34.25	34.70	51	24,919	0.20%
2020/04/06	29	32.29	8	32.33	32.65	21	24,255	0.09%
2020/04/01	6	31.17	20	31.26	31.75	-14	23,929	-0.06%
2020/03/31	36	31.36	36	31.28	31.25	0	23,832	0.00%
2020/03/30	9	30.45	4	30.71	31.10	5	23,473	0.02%
2020/03/27	48	31.02	50	32.01	30.80	-2	23,145	-0.01%
2020/03/26	75	29.93	101	30.38	31.30	-26	22,533	-0.12%	大賣/
2020/03/25	9	28.54	3	29.17	29.40	6	21,867	0.03%
2020/03/24	4	26.48	1	26.65	26.75	3	21,608	0.01%
2020/03/23	3	24.23	2	24.65	24.50	1	21,739	0.00%
2020/03/20	3	25.75	15	25.09	25.85	-12	21,736	-0.06%
2020/03/19	48	24.46	47	23.98	23.50	1	21,555	0.00%
2020/03/18	31	27.75	30	26.42	26.10	1	21,752	0.00%
2020/03/17	8	29.18	20	28.59	27.70	-12	21,544	-0.06%
2020/03/16	48	30.99	47	30.97	29.70	1	21,262	0.00%
2020/03/13	64	31.54	31	31.33	32.05	33	21,042	0.16%
2020/03/12	54	36.62	10	37.78	34.75	44	20,873	0.21%
2020/03/11	1	38.70	36	39.95	38.50	-35	20,670	-0.17%
2020/03/10	28	38.80	2	38.65	38.75	26	20,469	0.13%
2020/03/09	13	40.85	8	39.90	38.90	5	20,550	0.02%
2020/03/06	28	41.19	42	41.02	41.15	-14	20,496	-0.07%
2020/03/05	0	0.00	2	40.38	40.60	-2	20,648	-0.01%
2020/03/04	2	38.93	0	0.00	39.40	2	20,493	0.01%
2020/03/03	33	40.01	32	40.36	39.70	1	20,513	0.00%
2020/03/02	0	0.00	2	39.05	39.00	-2	20,483	-0.01%
2020/02/27	10	39.95	15	39.14	39.00	-5	20,539	-0.02%
2020/02/26	13	42.28	7	42.23	41.35	6	20,352	0.03%
2020/02/24	5	43.34	7	43.69	43.65	-2	20,577	-0.01%
2020/02/21	27	43.76	1	43.75	43.75	26	20,871	0.12%
2020/02/20	14	43.94	48	43.85	44.05	-34	21,172	-0.16%
2020/02/19	13	42.97	13	43.12	42.85	0	21,259	0.00%
2020/02/18	3	43.38	3	43.25	43.10	0	21,748	0.00%
2020/02/17	10	43.15	0	0.00	43.25	10	22,448	0.04%
2020/02/14	1	43.50	4	43.03	43.10	-3	23,240	-0.01%
2020/02/13	63	43.83	45	44.29	43.20	18	24,558	0.07%
2020/02/12	22	44.06	17	44.03	44.60	5	25,914	0.02%
2020/02/11	3	41.60	22	40.72	41.85	-19	25,711	-0.07%
2020/02/10	16	39.32	0	0.00	39.75	16	25,801	0.06%
2020/02/07	8	41.21	1	41.20	41.05	7	25,899	0.03%
2020/02/06	10	42.20	0	0.00	42.25	10	26,299	0.04%
2020/02/05	18	41.04	10	41.30	41.20	8	26,896	0.03%
2020/02/04	22	41.20	33	41.38	41.30	-11	27,189	-0.04%
2020/02/03	41	39.86	3	39.37	40.00	38	27,672	0.14%
2020/01/31	44	40.69	9	41.05	40.90	35	28,052	0.12%
2020/01/30	16	43.10	5	43.65	41.85	11	28,072	0.04%
2020/01/20	0	0.00	2	45.80	46.45	-2	28,233	-0.01%
2020/01/17	0	0.00	2	45.75	45.45	-2	28,649	-0.01%
2020/01/16	102	45.57	104	46.00	45.55	-2	28,846	-0.01%	大買/大賣/
2020/01/15	100	47.20	0	0.00	46.30	100	28,983	0.35%
2020/01/14	28	46.47	26	46.73	46.80	2	29,176	0.01%
2020/01/13	33	46.28	30	46.30	46.35	3	29,078	0.01%
2020/01/10	0	0.00	16	45.53	45.65	-16	29,337	-0.05%
2020/01/09	46	45.23	47	45.00	45.20	-1	29,326	0.00%
2020/01/08	3	43.20	1	43.15	43.40	2	29,063	0.01%
2020/01/07	21	43.06	35	43.08	43.20	-14	29,218	-0.05%
2020/01/06	44	42.14	18	42.11	41.65	26	29,767	0.09%
2020/01/03	45	44.12	14	44.15	43.85	31	29,727	0.10%
2020/01/02	5	47.10	16	46.78	47.00	-11	29,685	-0.04%
2019/12/30	0	0.00	5	44.90	44.90	-5	30,178	-0.02%
2019/12/27	11	45.21	0	0.00	45.40	11	30,544	0.04%
2019/12/26	126	45.14	115	45.21	45.15	11	31,259	0.04%	大買/大賣/
2019/12/25	162	46.62	40	46.66	46.40	122	31,405	0.39%	大買/鉅額交易
2019/12/24	1	46.25	2	45.65	46.25	-1	31,752	0.00%
2019/12/23	33	45.83	14	46.52	45.90	19	31,981	0.06%
2019/12/20	0	0.00	4	46.70	46.80	-4	32,123	-0.01%
2019/12/19	5	46.00	3	46.40	45.90	2	32,661	0.01%
2019/12/18	41	46.06	22	46.82	46.00	19	33,134	0.06%
2019/12/17	62	48.06	51	48.13	47.90	11	33,154	0.03%
2019/12/16	2	47.25	18	47.18	47.90	-16	33,259	-0.05%
2019/12/13	4	46.21	0	0.00	45.80	4	33,304	0.01%
2019/12/12	0	0.00	2	48.00	48.75	-2	33,254	-0.01%
2019/12/10	6	47.89	8	47.76	48.30	-2	33,920	-0.01%
2019/12/09	1	48.90	17	48.21	47.75	-16	34,326	-0.05%
2019/12/06	61	47.47	64	47.74	47.45	-3	34,645	-0.01%
2019/12/05	10	47.70	11	47.91	47.95	-1	35,780	0.00%
2019/12/04	9	47.19	0	0.00	46.90	9	37,666	0.02%
2019/12/03	15	48.58	11	48.95	48.45	4	39,329	0.01%
2019/12/02	47	49.38	41	48.55	49.90	6	39,620	0.02%
2019/11/29	1	49.15	70	49.00	48.95	-69	39,645	-0.17%
2019/11/28	26	49.40	25	49.50	49.40	1	39,863	0.00%
2019/11/27	25	50.10	21	50.50	50.00	4	41,176	0.01%
2019/11/26	22	50.50	20	50.33	50.50	2	41,983	0.00%
2019/11/25	2	50.30	0	0.00	49.60	2	42,057	0.00%
2019/11/22	7	49.42	11	49.17	49.50	-4	42,338	-0.01%
2019/11/21	5	49.70	2	50.00	49.50	3	42,736	0.01%
2019/11/20	10	50.20	6	50.27	50.60	4	43,309	0.01%
2019/11/19	37	50.98	35	50.62	50.60	2	45,154	0.00%
2019/11/18	17	51.26	17	51.58	51.20	0	45,711	0.00%
2019/11/15	60	51.52	57	51.70	51.00	3	45,973	0.01%
2019/11/14	24	51.60	32	51.26	52.20	-8	46,146	-0.02%
2019/11/13	66	50.14	78	50.01	50.90	-12	46,986	-0.03%
2019/11/12	18	49.13	45	49.17	50.10	-27	47,221	-0.06%
2019/11/11	57	47.40	96	46.82	47.05	-39	46,232	-0.08%
2019/11/08	33	44.46	39	43.40	44.70	-6	44,678	-0.01%
2019/11/07	25	43.29	30	43.10	43.30	-5	44,375	-0.01%
2019/11/06	63	44.06	75	44.30	43.90	-12	44,263	-0.03%
2019/11/05	35	45.18	54	44.97	45.45	-19	43,928	-0.04%
2019/11/04	33	44.30	41	44.66	45.00	-8	43,667	-0.02%
2019/11/01	66	42.93	60	42.97	43.00	6	43,027	0.01%
2019/10/31	65	42.76	73	42.57	42.75	-8	42,830	-0.02%
2019/10/30	12	41.24	14	41.24	41.80	-2	42,219	0.00%
2019/10/29	5	41.41	3	40.92	40.75	2	41,778	0.00%
2019/10/28	11	40.84	11	41.31	41.80	0	41,663	0.00%
2019/10/25	26	40.64	8	40.76	40.75	18	41,324	0.04%
2019/10/24	153	41.46	136	41.31	41.50	17	41,037	0.04%	大買/大賣/
2019/10/23	2	41.00	2	41.70	41.85	0	41,300	0.00%
2019/10/22	38	41.96	26	41.54	40.95	12	42,375	0.03%
2019/10/21	13	41.25	15	41.25	41.30	-2	43,052	0.00%
2019/10/18	16	41.70	49	40.87	41.30	-33	43,326	-0.08%
2019/10/17	12	40.80	22	40.80	40.85	-10	43,947	-0.02%
2019/10/16	1	40.50	73	40.76	41.30	-72	44,070	-0.16%
2019/10/15	6	41.23	2	40.75	40.75	4	43,931	0.01%
2019/10/14	16	40.77	25	41.25	41.20	-9	44,038	-0.02%
2019/10/09	33	38.84	35	38.78	38.60	-2	43,419	0.00%
2019/10/08	29	38.79	39	38.56	38.95	-10	43,382	-0.02%
2019/10/07	61	38.62	69	38.45	38.15	-8	42,489	-0.02%
2019/10/04	49	37.76	27	37.77	37.90	22	41,966	0.05%
2019/10/03	28	37.60	26	37.40	37.70	2	41,536	0.00%
2019/10/02	115	37.09	21	36.44	37.80	94	41,033	0.23%	大買/
2019/10/01	20	35.87	2	35.63	35.90	18	40,230	0.04%
2019/09/27	12	34.80	39	34.31	34.75	-27	39,831	-0.07%
2019/09/26	41	35.82	21	36.14	35.60	20	39,393	0.05%
2019/09/25	14	35.98	1	35.95	36.10	13	39,158	0.03%
2019/09/24	20	36.41	59	36.77	35.80	-39	39,255	-0.10%
2019/09/23	76	37.76	87	37.65	37.50	-11	38,966	-0.03%
2019/09/20	48	37.16	54	37.22	36.85	-6	38,463	-0.02%
2019/09/19	4	37.18	7	36.91	36.95	-3	37,999	-0.01%
2019/09/18	3	36.85	19	36.89	36.50	-16	37,726	-0.04%
2019/09/17	36	36.96	26	36.77	36.70	10	37,174	0.03%
2019/09/16	54	36.38	202	36.14	36.25	-148	37,095	-0.40%	大賣/鉅額交易
2019/09/12	0	0.00	3	35.98	35.85	-3	36,562	-0.01%
2019/09/11	28	35.43	43	35.35	35.55	-15	36,167	-0.04%
2019/09/10	45	35.66	28	35.71	35.70	17	35,595	0.05%
2019/09/09	86	35.86	26	35.95	35.55	60	35,065	0.17%
2019/09/06	70	37.67	27	37.28	37.00	43	34,262	0.13%
2019/09/05	19	35.08	77	35.72	36.60	-58	32,356	-0.18%
2019/09/04	6	32.71	56	32.87	33.30	-50	30,454	-0.16%
2019/09/03	12	32.51	18	32.69	32.10	-6	30,089	-0.02%
2019/09/02	11	32.08	14	32.16	32.50	-3	29,806	-0.01%
2019/08/30	32	32.53	31	32.68	32.10	1	29,435	0.00%
2019/08/29	40	31.74	57	31.90	32.15	-17	28,021	-0.06%
2019/08/28	16	30.97	3	30.65	30.65	13	27,048	0.05%
2019/08/27	30	31.47	0	0.00	30.80	30	26,720	0.11%
2019/08/26	23	31.38	28	31.16	30.95	-5	26,329	-0.02%
2019/08/23	45	32.25	34	32.46	32.40	11	25,684	0.04%
2019/08/22	143	32.17	199	32.55	32.80	-56	24,986	-0.22%	大買/大賣/
2019/08/21	65	29.85	64	30.36	30.60	1	22,932	0.00%
2019/08/20	3	29.43	13	29.18	29.10	-10	22,112	-0.05%
2019/08/19	17	29.84	178	29.66	29.60	-161	21,683	-0.74%	大賣/鉅額交易
2019/08/16	72	29.63	97	29.63	29.50	-25	21,065	-0.12%
2019/08/15	35	28.02	56	28.51	28.60	-21	19,576	-0.11%
2019/08/14	8	27.59	70	27.64	27.50	-62	18,507	-0.34%
2019/08/13	0	0.00	1	26.35	26.65	-1	18,053	-0.01%
2019/08/12	5	26.70	4	26.75	26.75	1	18,163	0.01%
2019/08/07	18	26.57	21	26.40	26.25	-3	18,360	-0.02%
2019/08/06	4	25.13	16	26.11	26.25	-12	18,355	-0.07%
2019/08/05	2	25.58	3	25.55	25.50	-1	18,274	-0.01%
2019/08/02	15	25.87	20	25.90	26.00	-5	18,250	-0.03%
2019/08/01	21	26.54	3	26.85	26.40	18	18,095	0.10%
2019/07/31	152	26.70	32	26.61	27.00	120	17,994	0.67%	大買/鉅額交易
2019/07/30	16	25.99	0	0.00	26.20	16	17,759	0.09%
2019/07/29	1	26.65	3	26.60	26.50	-2	17,817	-0.01%
2019/07/26	6	26.61	2	26.65	26.75	4	17,716	0.02%
2019/07/25	3	26.80	1	26.85	27.05	2	17,541	0.01%
2019/07/24	53	27.19	3	26.92	26.35	50	17,125	0.29%
2019/07/23	7	28.38	20	28.25	28.20	-13	16,007	-0.08%
2019/07/22	2	28.75	25	28.95	29.00	-23	14,988	-0.15%
2019/07/19	14	29.50	12	29.42	29.25	2	14,758	0.01%
2019/07/18	0	0.00	27	28.89	29.05	-27	14,620	-0.18%
2019/07/17	2	28.63	12	28.66	28.70	-10	14,531	-0.07%
2019/07/16	21	28.54	3.4	28.51	28.60	17.6	14,662	0.12%
2019/07/15	22	27.71	21	27.74	28.20	1	14,314	0.01%
2019/07/12	11	27.02	74	27.13	27.10	-63	14,129	-0.45%
2019/07/10	0	0.00	112	26.40	26.30	-112	14,850	-0.75%	大賣/鉅額交易
2019/07/09	0	0.00	50	26.21	26.20	-50	15,220	-0.33%
2019/07/08	0	0.00	25	26.45	26.40	-25	16,078	-0.16%
2019/07/05	27	26.70	13	26.65	26.70	14	16,403	0.09%
2019/07/04	3	26.70	2	26.80	26.90	1	16,726	0.01%
2019/07/02	4	26.65	9	26.77	26.65	-5	17,478	-0.03%
2019/07/01	33	26.54	6	26.60	26.60	27	18,100	0.15%
2019/06/28	9	26.26	23	26.09	26.05	-14	18,963	-0.07%
2019/06/26	7	25.36	2	25.35	25.35	5	20,600	0.02%
2019/06/25	0	0.00	8	25.42	25.30	-8	20,709	-0.04%
2019/06/21	28	26.23	23	25.89	25.95	5	20,896	0.02%
2019/06/20	11	25.40	15	25.43	25.35	-4	20,493	-0.02%
2019/06/19	9	25.19	5	25.35	25.25	4	20,503	0.02%
2019/06/18	0	0.00	8	24.85	24.85	-8	20,559	-0.04%
2019/06/17	24	24.96	3	25.15	24.95	21	20,649	0.10%
2019/06/14	13	25.30	2	25.15	25.00	11	20,766	0.05%
2019/06/13	0	0.00	1	25.20	25.35	-1	20,360	0.00%
2019/06/12	2	25.15	0	0.00	25.20	2	20,296	0.01%
2019/06/11	0	0.00	40	24.84	24.90	-40	20,305	-0.20%
2019/06/10	0	0.00	42	24.05	24.35	-42	20,085	-0.21%
2019/06/06	1	23.35	75	23.42	23.40	-74	20,058	-0.37%
2019/06/05	13	23.73	13	23.80	23.45	0	20,117	0.00%
2019/06/04	0	0.00	15	23.49	23.50	-15	20,139	-0.07%
2019/06/03	2	22.90	3	23.22	23.35	-1	20,228	0.00%
2019/05/31	21	23.05	29	23.17	23.15	-8	20,259	-0.04%
2019/05/30	2	22.45	3	22.35	22.80	-1	20,363	0.00%
2019/05/29	1	22.25	3	22.25	22.05	-2	20,338	-0.01%
2019/05/28	10	22.80	0	0.00	22.60	10	20,280	0.05%
2019/05/27	10	23.00	14	22.85	23.15	-4	20,272	-0.02%
2019/05/24	11	23.25	11	23.39	23.00	0	20,291	0.00%
2019/05/23	1	23.55	0	0.00	23.70	1	20,268	0.00%
2019/05/22	33	23.67	41	23.81	23.55	-8	20,365	-0.04%
2019/05/21	17	23.18	3	23.30	23.20	14	20,493	0.07%
2019/05/20	13	23.45	15	24.04	23.50	-2	21,209	-0.01%
2019/05/17	11	23.89	18	24.16	23.75	-7	21,337	-0.03%
2019/05/16	47	24.09	33	24.60	23.65	14	21,310	0.07%
2019/05/15	1	23.90	21	23.91	23.95	-20	21,224	-0.09%
2019/05/14	11	22.33	13	22.57	23.50	-2	21,291	-0.01%
2019/05/13	3	23.15	1	23.55	23.10	2	21,387	0.01%
2019/05/10	16	24.39	1	23.90	24.00	15	21,375	0.07%
2019/05/09	31	24.66	11	25.25	24.35	20	21,316	0.09%
2019/05/08	1	24.35	1	25.05	25.00	0	21,224	0.00%
2019/05/07	1	25.05	1	24.95	24.80	0	21,241	0.00%
2019/05/06	14	24.59	70	24.76	24.50	-56	21,236	-0.26%
2019/05/03	20	25.70	100	25.80	25.75	-80	20,972	-0.38%
2019/05/02	131	25.63	0	0.00	25.70	131	20,975	0.62%	大買/鉅額交易
2019/04/30	46	25.32	20	25.55	25.55	26	20,948	0.12%
2019/04/29	44	25.48	24	25.32	25.90	20	20,870	0.10%
2019/04/26	29	25.72	5	25.95	25.70	24	20,598	0.12%
2019/04/25	1	25.60	15	26.27	26.10	-14	20,614	-0.07%
2019/04/24	90	26.41	13	26.72	25.85	77	20,653	0.37%
2019/04/23	20	27.80	2	28.50	27.55	18	19,663	0.09%
2019/04/22	5	28.17	41	28.13	28.10	-36	19,327	-0.19%
2019/04/19	24	27.51	35	27.71	27.35	-11	18,894	-0.06%
2019/04/18	11	27.13	1	27.40	27.00	10	18,667	0.05%
2019/04/17	93	27.77	11	27.70	27.50	82	18,384	0.45%
2019/04/16	22	28.69	105	28.36	28.05	-83	17,818	-0.47%	大賣/
2019/04/15	25	27.30	70	27.60	27.35	-45	17,098	-0.26%
2019/04/12	47	27.61	29	27.68	27.55	18	16,723	0.11%
2019/04/11	11	26.95	15	26.85	26.80	-4	15,825	-0.03%
2019/04/10	11	26.99	18	26.90	26.90	-7	15,437	-0.05%
2019/04/09	37	26.74	1	26.65	26.45	36	15,118	0.24%
2019/04/08	40	27.15	248	27.20	27.05	-208	14,820	-1.40%	大賣/鉅額交易
2019/04/03	36	26.48	61	26.77	26.60	-25	14,225	-0.18%
2019/04/02	273	26.44	74	26.18	26.40	199	13,501	1.47%	大買/鉅額交易
2019/04/01	39	25.25	74	25.49	25.30	-35	12,231	-0.29%
2019/03/29	13	23.50	20	23.72	23.70	-7	10,574	-0.07%
2019/03/28	1	22.60	0	0.00	22.70	1	10,037	0.01%
2019/03/27	0	0.00	2	22.28	22.70	-2	10,028	-0.02%
2019/03/26	2	22.00	5	21.80	21.70	-3	10,195	-0.03%
2019/03/22	5	22.78	4	22.50	22.35	1	10,200	0.01%
2019/03/21	0	0.00	55	22.73	22.60	-55	10,207	-0.54%
2019/03/20	50	22.40	0	0.00	22.35	50	10,283	0.49%
2019/03/19	0	0.00	5	22.59	22.35	-5	10,382	-0.05%
2019/03/18	2	22.20	13	21.80	22.15	-11	10,457	-0.11%
2019/03/15	8	21.60	0	0.00	21.80	8	10,411	0.08%
2019/03/14	7	21.62	64	21.98	21.50	-57	10,552	-0.54%
2019/03/12	1	22.50	1	22.70	22.40	0	10,932	0.00%
2019/03/11	14	22.02	0	0.00	22.10	14	11,167	0.13%
2019/03/08	1	21.70	1	21.65	21.65	0	11,761	0.00%
2019/03/07	17	22.27	7	22.40	22.20	10	11,895	0.08%
2019/03/06	32	22.88	0	0.00	22.90	32	12,051	0.27%
2019/03/05	16	22.82	15	23.20	22.80	1	12,248	0.01%
2019/03/04	15	22.55	0	0.00	22.95	15	12,222	0.12%
2019/02/27	8	22.80	1	22.90	22.70	7	12,217	0.06%
2019/02/26	0	0.00	2	22.90	23.05	-2	12,267	-0.02%
2019/02/25	0	0.00	5	23.00	23.00	-5	12,418	-0.04%
2019/02/22	20	23.03	0	0.00	23.00	20	12,358	0.16%
2019/02/21	5	22.65	106	22.58	23.20	-101	12,366	-0.82%	大賣/鉅額交易
2019/02/20	23	22.98	20	22.95	22.95	3	12,650	0.02%
2019/02/19	63	22.56	148	22.76	23.05	-85	12,561	-0.68%	大賣/
2019/02/18	1	21.75	10	21.90	21.90	-9	11,968	-0.08%
2019/02/15	5	21.45	100	21.40	21.55	-95	12,015	-0.79%
2019/02/14	118	21.87	21	21.86	21.50	97	12,021	0.81%	大買/
2019/02/13	2	21.70	2	21.70	21.70	0	11,962	0.00%
2019/02/12	6	21.36	6	21.45	21.60	0	12,446	0.00%
2019/02/11	11	21.10	11	21.19	21.20	0	12,566	0.00%
2019/01/30	3	20.80	1	20.75	20.60	2	12,660	0.02%
2019/01/29	0	0.00	1	20.65	20.80	-1	13,024	-0.01%
2019/01/28	1	20.85	1	20.90	20.85	0	13,415	0.00%
2019/01/25	1	20.75	2	20.80	20.70	-1	13,626	-0.01%
2019/01/24	3	20.40	2	20.45	20.50	1	13,733	0.01%
2019/01/23	5	20.20	5	20.50	20.50	0	13,935	0.00%
2019/01/22	3	20.55	2	20.50	20.20	1	14,072	0.01%
2019/01/21	1	20.70	6	20.83	20.70	-5	14,161	-0.04%
2019/01/18	1	20.60	2	20.30	20.60	-1	14,266	-0.01%
2019/01/17	34	20.48	22	20.32	20.30	12	14,486	0.08%
2019/01/16	12	20.35	10	20.40	20.60	2	14,495	0.01%
2019/01/15	5	20.05	15	20.07	20.20	-10	14,360	-0.07%
2019/01/10	0	0.00	1	20.00	20.05	-1	15,020	-0.01%
2019/01/09	1	19.95	0	0.00	19.90	1	15,386	0.01%
2019/01/07	0	0.00	3	20.00	19.90	-3	15,621	-0.02%
2019/01/04	1	19.10	0	0.00	19.20	1	15,783	0.01%
2018/12/28	4	19.88	0	0.00	19.80	4	16,284	0.02%
2018/12/26	10	19.95	0	0.00	19.90	10	16,926	0.06%
2018/12/25	2	19.98	8	20.05	20.15	-6	17,065	-0.04%
2018/12/22	3	20.60	0	0.00	20.60	3	17,189	0.02%
2018/12/21	1	20.30	0	0.00	20.95	1	17,410	0.01%
2018/12/20	21	20.61	9	20.59	20.60	12	17,722	0.07%
2018/12/19	121	21.82	5	21.90	21.30	116	17,714	0.65%	大買/鉅額交易
2018/12/18	5	20.80	7	20.94	21.05	-2	17,683	-0.01%
2018/12/17	0	0.00	2	21.25	21.05	-2	17,765	-0.01%
2018/12/14	35	21.49	0	0.00	21.50	35	17,781	0.20%
2018/12/13	7	21.79	8	22.06	21.95	-1	17,820	-0.01%
2018/12/12	2	21.25	5	21.40	21.60	-3	17,689	-0.02%
2018/12/11	1	21.10	10	21.28	21.10	-9	17,662	-0.05%
2018/12/10	10	20.75	5	21.05	20.65	5	17,651	0.03%
2018/12/07	20	20.85	29	21.12	21.20	-9	17,651	-0.05%
2018/12/06	124	20.97	105	20.97	20.35	19	17,640	0.11%	大買/大賣/
2018/12/05	28	21.75	23	21.72	21.80	5	17,458	0.03%
2018/12/04	63	22.43	14	22.21	22.40	49	17,852	0.27%
2018/12/03	3	21.57	33	21.67	22.30	-30	17,951	-0.17%
2018/11/30	0	0.00	10	20.60	20.40	-10	17,427	-0.06%
2018/11/29	6	20.46	4	20.26	20.00	2	17,294	0.01%
2018/11/28	10	20.20	9	20.20	20.35	1	17,213	0.01%
2018/11/27	0	0.00	5	19.90	19.85	-5	17,126	-0.03%
2018/11/26	1	19.20	16	19.34	19.20	-15	17,119	-0.09%
2018/11/23	0	0.00	2	19.20	19.05	-2	17,118	-0.01%
2018/11/22	20	19.65	15	19.90	19.45	5	17,050	0.03%
2018/11/21	17	19.54	0	0.00	19.55	17	16,899	0.10%
2018/11/20	3	19.65	42	19.71	19.65	-39	16,952	-0.23%
2018/11/19	46	20.47	16	20.16	20.10	30	17,034	0.18%
2018/11/16	9	19.51	11	19.82	19.20	-2	16,955	-0.01%
2018/11/15	1	19.60	1	19.50	19.55	0	16,886	0.00%
2018/11/14	4	18.93	19	19.10	19.10	-15	16,986	-0.09%
2018/11/13	2	17.95	1	18.25	18.70	1	17,107	0.01%
2018/11/12	5	18.55	11	18.50	18.60	-6	17,024	-0.04%
2018/11/09	22	18.25	1	18.25	18.30	21	16,951	0.12%
2018/11/08	1	19.20	14	19.28	19.00	-13	16,502	-0.08%
2018/11/07	10	18.90	0	0.00	18.85	10	16,287	0.06%
2018/11/06	12	19.08	2	19.80	18.75	10	16,284	0.06%
2018/11/05	30	20.31	0	0.00	19.90	30	15,950	0.19%
2018/11/02	1	20.90	7	21.04	21.30	-6	15,614	-0.04%
2018/11/01	2	19.90	2	20.28	20.30	0	15,470	0.00%
2018/10/31	1	19.90	1	19.75	19.80	0	15,696	0.00%
2018/10/30	4	19.19	1	19.30	19.15	3	15,858	0.02%
2018/10/29	13	18.85	13	18.95	18.95	0	16,107	0.00%
2018/10/26	14	18.73	14	18.74	18.35	0	16,437	0.00%
2018/10/25	0	0.00	2	18.50	18.25	-2	16,927	-0.01%
2018/10/24	1	19.85	1	20.00	19.75	0	16,924	0.00%
2018/10/19	14	20.32	0	0.00	20.45	14	17,055	0.08%
2018/10/18	0	0.00	4	21.00	20.95	-4	17,019	-0.02%
2018/10/17	6	20.92	15	20.65	20.35	-9	16,837	-0.05%
2018/10/16	5	21.42	8	21.25	21.20	-3	16,856	-0.02%
2018/10/15	11	20.85	1	20.85	20.75	10	16,972	0.06%
2018/10/12	6	19.80	5	19.70	20.10	1	16,971	0.01%
2018/10/11	18	19.38	0	0.00	19.35	18	17,020	0.11%
2018/10/09	15	21.86	15	21.51	21.50	0	17,107	0.00%
2018/10/08	0	0.00	5	21.55	21.65	-5	17,213	-0.03%
2018/10/05	50	21.95	3	21.37	21.40	47	17,064	0.28%
2018/10/04	0	0.00	1	23.70	23.45	-1	16,604	-0.01%
2018/10/03	9	23.92	0	0.00	23.70	9	16,650	0.05%
2018/10/02	0	0.00	2	24.50	24.50	-2	16,732	-0.01%
2018/10/01	0	0.00	60	24.40	24.40	-60	16,847	-0.36%
2018/09/28	11	24.32	1	24.10	24.10	10	16,892	0.06%
2018/09/27	4	24.91	2	25.10	24.65	2	16,787	0.01%
2018/09/26	5	24.43	1	24.45	24.55	4	16,534	0.02%
2018/09/25	5	24.65	7	24.92	24.70	-2	16,640	-0.01%
2018/09/21	1	23.40	6	24.01	24.10	-5	16,420	-0.03%
2018/09/20	5	23.36	4	23.25	23.25	1	16,399	0.01%
2018/09/19	17	24.22	13	23.74	23.65	4	16,559	0.02%
2018/09/18	8	24.05	3	24.05	23.95	5	16,537	0.03%
2018/09/17	1	24.80	1	24.25	24.80	0	16,679	0.00%
2018/09/14	18	24.21	38	24.37	24.60	-20	16,705	-0.12%
2018/09/13	0	0.00	14	23.54	23.55	-14	16,891	-0.08%
2018/09/12	21	23.37	0	0.00	23.10	21	17,158	0.12%
2018/09/11	2	23.45	6	23.94	23.85	-4	17,449	-0.02%
2018/09/10	200	23.45	23	23.51	23.30	177	18,032	0.98%	大買/鉅額交易
2018/09/07	35	27.22	0	0.00	25.85	35	19,104	0.18%
2018/09/06	0	0.00	2	28.10	28.00	-2	21,158	-0.01%
2018/09/05	1	28.15	7	28.11	27.85	-6	22,206	-0.03%
2018/09/04	39	27.91	0	0.00	27.90	39	22,719	0.17%
2018/09/03	24	28.73	4	28.55	28.55	20	22,715	0.09%
2018/08/31	0	0.00	5	29.25	29.40	-5	22,722	-0.02%
2018/08/30	5	28.90	0	0.00	29.10	5	22,854	0.02%
2018/08/29	5	28.80	7	29.26	29.10	-2	22,947	-0.01%
2018/08/28	7	29.20	20	29.36	28.90	-13	23,098	-0.06%
2018/08/27	0	0.00	9	29.13	29.25	-9	23,249	-0.04%
2018/08/24	42	28.62	32	28.69	28.80	10	23,183	0.04%
2018/08/23	10	29.20	21	28.98	28.95	-11	23,073	-0.05%
2018/08/21	14	27.08	1	27.45	27.20	13	22,932	0.06%
2018/08/20	39	28.04	14	27.70	27.40	25	23,086	0.11%
2018/08/17	1	29.00	12	29.50	29.00	-11	22,995	-0.05%
2018/08/16	2	28.50	5	29.20	29.05	-3	23,348	-0.01%
2018/08/15	33	29.58	16	29.45	29.35	17	23,421	0.07%
2018/08/14	16	30.03	1	29.90	30.50	15	23,514	0.06%
2018/08/13	3	30.03	1	30.70	29.85	2	23,716	0.01%
2018/08/10	2	31.60	0	0.00	31.10	2	23,821	0.01%
2018/08/09	2	31.60	0	0.00	31.50	2	23,939	0.01%
2018/08/08	10	32.10	22	32.05	31.90	-12	24,118	-0.05%
2018/08/07	20	32.28	0	0.00	32.00	20	24,418	0.08%
2018/08/06	7	32.62	18	32.91	33.00	-11	24,297	-0.05%
2018/08/03	12	32.40	5	33.00	32.00	7	24,510	0.03%
2018/08/02	24	32.05	20	32.13	32.20	4	24,651	0.02%
2018/08/01	1	32.20	30	31.52	32.20	-29	25,327	-0.11%
2018/07/31	28	30.70	26	31.13	30.40	2	25,290	0.01%
2018/07/30	22	30.69	11	30.90	30.40	11	25,140	0.04%
2018/07/27	0	0.00	25	30.84	30.90	-25	25,161	-0.10%
2018/07/26	0	0.00	8	30.10	30.25	-8	25,300	-0.03%
2018/07/25	11	29.10	17	29.56	30.00	-6	25,565	-0.02%
2018/07/24	19	29.02	5	29.30	29.35	14	25,400	0.06%
2018/07/23	73	29.17	34	29.94	29.05	39	25,313	0.15%
2018/07/20	39	30.52	36	30.48	30.25	3	25,076	0.01%
2018/07/19	1	30.05	22	30.04	29.95	-21	24,901	-0.08%
2018/07/18	25	29.84	19	29.95	30.10	6	24,931	0.02%
2018/07/17	47	29.48	0	0.00	29.10	47	24,825	0.19%
2018/07/16	45	30.42	60	30.35	30.00	-15	24,839	-0.06%
2018/07/13	4	31.09	30	31.28	31.00	-26	24,691	-0.11%
2018/07/12	91	30.80	31	31.14	31.00	60	24,774	0.24%
2018/07/11	60	30.13	2	30.90	30.75	58	24,952	0.23%
2018/07/10	2	30.45	10	30.56	30.35	-8	25,171	-0.03%
2018/07/09	11	31.08	60	31.05	31.15	-49	26,232	-0.19%
2018/07/05	23	30.99	1	32.00	30.65	22	26,945	0.08%
2018/07/04	3	31.93	3	31.80	31.95	0	26,993	0.00%
2018/07/03	4	32.80	5	33.20	32.50	-1	27,117	0.00%
2018/07/02	2	32.45	0	0.00	32.55	2	26,962	0.01%
2018/06/29	2	32.08	1	32.10	32.35	1	27,093	0.00%
2018/06/28	4	32.23	7	32.09	31.65	-3	27,009	-0.01%
2018/06/27	9	32.59	0	0.00	32.30	9	26,950	0.03%
2018/06/26	11	32.55	10	32.25	32.55	1	26,929	0.00%
2018/06/22	11	33.79	11	33.78	33.15	0	26,980	0.00%
2018/06/21	32	34.96	13	34.89	34.60	19	26,896	0.07%
2018/06/20	29	34.69	25	35.14	35.60	4	26,861	0.01%
2018/06/19	58	36.16	32	35.91	34.90	26	26,765	0.10%
2018/06/15	67	38.15	43	37.82	37.70	24	26,255	0.09%
2018/06/14	87	38.10	143	38.38	38.90	-56	24,915	-0.22%	大賣/
2018/06/13	8	35.29	21	34.97	35.40	-13	22,937	-0.06%
2018/06/12	5	33.90	13	34.28	33.80	-8	22,031	-0.04%
2018/06/11	2	32.75	0	0.00	32.75	2	21,673	0.01%
2018/06/08	0	0.00	2	33.95	33.40	-2	21,921	-0.01%
2018/06/07	34	34.13	32	33.84	33.65	2	22,377	0.01%
2018/06/06	0	0.00	25	34.93	34.55	-25	22,251	-0.11%
2018/06/05	8	34.48	1	34.70	34.15	7	22,400	0.03%
2018/06/04	0	0.00	5	34.85	34.90	-5	22,455	-0.02%
2018/06/01	5	33.69	9	33.92	33.70	-4	22,512	-0.02%
2018/05/31	27	33.97	20	33.65	33.60	7	22,802	0.03%
2018/05/30	5	34.00	0	0.00	33.55	5	23,288	0.02%
2018/05/29	6	34.63	1	35.30	34.50	5	23,391	0.02%
2018/05/28	3	35.07	7	35.04	34.95	-4	23,570	-0.02%
2018/05/25	31	34.45	20	34.27	34.20	11	23,415	0.05%
2018/05/24	14	33.85	19	34.37	34.45	-5	23,628	-0.02%
2018/05/23	3	33.75	0	0.00	33.15	3	23,605	0.01%
2018/05/22	20	33.78	64	33.44	33.40	-44	23,453	-0.19%
2018/05/21	66	33.34	20	33.78	33.80	46	23,377	0.20%
2018/05/18	7	33.14	10	33.68	32.70	-3	23,167	-0.01%
2018/05/17	1	32.90	12	33.33	33.30	-11	23,090	-0.05%
2018/05/16	21	33.57	7	33.46	33.10	14	23,046	0.06%
2018/05/15	16	34.03	28	34.82	33.80	-12	22,957	-0.05%
2018/05/14	4	34.39	6	34.34	34.15	-2	23,036	-0.01%
2018/05/11	9	34.26	34	34.39	34.10	-25	23,132	-0.11%
2018/05/10	5	33.88	30	34.06	33.80	-25	22,666	-0.11%
2018/05/09	84	33.57	71	33.51	33.20	13	22,350	0.06%
2018/05/08	71	32.53	117	32.64	32.80	-46	21,464	-0.21%	大賣/
2018/05/07	2	30.95	32	30.92	30.95	-30	21,176	-0.14%
2018/05/04	18	31.27	8	31.74	30.95	10	21,506	0.05%
2018/05/03	11	31.14	13	31.67	31.75	-2	22,074	-0.01%
2018/05/02	1	29.95	30	30.42	31.35	-29	21,805	-0.13%
2018/04/30	5	29.75	0	0.00	29.75	5	21,501	0.02%
2018/04/27	20	29.50	0	0.00	29.30	20	21,559	0.09%
2018/04/26	22	29.95	0	0.00	29.00	22	21,626	0.10%
2018/04/24	17	30.11	4	30.00	30.00	13	21,592	0.06%
2018/04/23	11	31.68	1	31.35	31.00	10	21,465	0.05%
2018/04/20	20	32.21	43	32.35	32.10	-23	21,387	-0.11%
2018/04/19	4	31.83	1	31.80	31.70	3	21,201	0.01%
2018/04/18	21	32.12	23	31.79	31.70	-2	21,291	-0.01%
2018/04/17	34	32.14	12	31.95	31.45	22	21,209	0.10%
2018/04/16	6	32.90	75	32.85	32.65	-69	21,189	-0.33%
2018/04/13	45	33.01	51	33.19	33.05	-6	21,166	-0.03%
2018/04/12	14	30.30	59	30.55	31.35	-45	20,249	-0.22%
2018/04/11	21	29.40	92	28.90	28.50	-71	19,771	-0.36%
2018/04/10	1	29.10	1	29.40	29.40	0	19,800	0.00%
2018/04/09	20	29.39	1	29.15	29.00	19	19,934	0.10%
2018/04/03	9	30.12	20	30.20	30.20	-11	19,923	-0.06%
2018/04/02	1	30.90	6	30.75	30.45	-5	20,214	-0.02%
2018/03/31	22	29.53	0	0.00	30.05	22	20,072	0.11%
2018/03/30	3	30.00	0	0.00	29.50	3	20,210	0.01%
2018/03/29	2	30.05	0	0.00	30.00	2	20,387	0.01%
2018/03/28	20	30.30	1	30.15	29.90	19	20,561	0.09%
2018/03/27	2	31.17	16	31.11	30.95	-14	20,417	-0.07%
2018/03/26	30	30.22	0	0.00	30.65	30	20,355	0.15%
2018/03/23	8	30.82	0	0.00	30.50	8	20,233	0.04%
2018/03/22	7	31.90	7	32.02	32.00	0	19,980	0.00%
2018/03/21	3	31.45	1	31.65	31.55	2	19,663	0.01%
2018/03/20	0	0.00	2	30.75	30.60	-2	19,418	-0.01%
2018/03/19	23	31.46	10	31.35	31.10	13	19,183	0.07%
2018/03/16	2	32.70	3	33.00	32.15	-1	18,762	-0.01%
2018/03/15	38	32.96	10	32.80	32.60	28	18,777	0.15%
2018/03/14	11	33.40	29	33.56	33.20	-18	18,836	-0.10%
2018/03/13	32	33.17	4	33.14	32.95	28	18,651	0.15%
2018/03/12	1	32.20	1	32.60	32.25	0	18,307	0.00%
2018/03/09	13	32.42	2	31.90	31.90	11	18,457	0.06%
2018/03/08	0	0.00	5	32.00	32.25	-5	18,686	-0.03%
2018/03/07	2	32.95	5	32.10	31.85	-3	18,602	-0.02%
2018/03/06	24	33.16	0	0.00	32.80	24	18,614	0.13%
2018/03/05	32	34.05	0	0.00	33.10	32	18,739	0.17%
2018/03/02	3	33.88	8	34.71	34.70	-5	18,481	-0.03%
2018/03/01	5	33.90	2	34.60	33.85	3	18,503	0.02%
2018/02/27	20	34.55	5	35.00	34.00	15	18,561	0.08%
2018/02/26	36	35.08	2	34.98	34.80	34	19,253	0.18%
2018/02/23	3	35.40	22	35.18	35.85	-19	19,068	-0.10%
2018/02/22	11	33.32	16	33.36	33.30	-5	19,016	-0.03%
2018/02/21	5	33.80	10	34.03	33.80	-5	19,254	-0.03%
2018/02/12	6	33.46	2	33.28	33.05	4	19,375	0.02%
2018/02/09	6	32.00	5	32.55	33.35	1	19,537	0.01%
2018/02/08	16	34.53	0	0.00	34.30	16	19,637	0.08%
2018/02/07	12	35.01	10	35.80	34.95	2	19,961	0.01%
2018/02/06	99	35.35	27	35.81	34.65	72	20,642	0.35%
2018/02/05	53	36.84	65	36.91	37.20	-12	20,457	-0.06%
2018/02/02	5	35.85	5	36.40	35.85	0	20,599	0.00%
2018/02/01	10	35.74	9	35.87	35.65	1	21,815	0.00%
2018/01/31	39	36.17	15	36.23	36.20	24	22,319	0.11%
2018/01/30	20	36.78	13	37.17	37.15	7	22,530	0.03%
2018/01/29	0	0.00	30	36.08	36.45	-30	23,005	-0.13%
2018/01/26	31	35.41	13	36.19	34.90	18	23,509	0.08%
2018/01/25	22	38.13	0	0.00	38.00	22	22,966	0.10%
2018/01/24	3	38.00	0	0.00	38.25	3	23,424	0.01%
2018/01/23	0	0.00	5	38.60	38.50	-5	23,505	-0.02%
2018/01/22	2	38.95	2	38.90	39.15	0	23,584	0.00%
2018/01/19	2	38.50	72	38.60	38.75	-70	23,547	-0.30%
2018/01/18	6	38.91	1	39.10	38.30	5	23,471	0.02%
2018/01/17	3	38.88	3	38.90	38.70	0	23,421	0.00%
2018/01/16	7	39.09	16	38.86	39.20	-9	23,463	-0.04%
2018/01/15	40	39.12	5	39.30	38.90	35	23,448	0.15%
2018/01/12	7	39.47	43	39.42	39.60	-36	23,531	-0.15%
2018/01/11	1	38.40	3	38.45	38.20	-2	23,511	-0.01%
2018/01/10	22	38.06	26	38.27	38.00	-4	23,773	-0.02%
2018/01/09	75	39.98	15	39.88	39.65	60	23,536	0.25%
2018/01/08	14	41.69	15	42.12	41.80	-1	23,289	0.00%
2018/01/05	4	40.53	1	40.55	40.80	3	22,986	0.01%
2018/01/04	1	40.00	16	39.96	40.00	-15	22,763	-0.07%
2018/01/03	27	39.13	12	39.24	39.00	15	22,867	0.07%
2018/01/02	0	0.00	35	39.54	40.00	-35	22,745	-0.15%