華通 (2313)-元大-大益券商分點個股進出

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
70.6
漲跌
▼0.4
漲幅
-0.56%
成交量
16,216張
產業
上市電子零組件類股
1873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-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/09/20	10.2	71.25	0	0.00	70.60	10.2	26,643	0.04%
2024/09/19	9	70.88	6	71.42	71.00	3	26,652	0.01%
2024/09/18	38.1	70.79	0	0.00	70.30	38.1	26,822	0.14%
2024/09/16	3	72.92	5	73.10	73.20	-2	26,801	-0.01%
2024/09/13	2	72.10	7	72.90	72.40	-5	27,406	-0.02%
2024/09/12	30	72.47	11	72.34	72.60	19	27,810	0.07%
2024/09/11	0	70.40	2.1	70.95	70.60	-2.1	27,682	-0.01%
2024/09/10	32.2	71.75	9	70.07	70.00	23.2	27,725	0.08%
2024/09/09	15.2	72.42	2	72.75	73.00	13.2	27,419	0.05%
2024/09/06	6	73.32	3	74.27	72.80	3	27,387	0.01%
2024/09/05	13.7	73.17	8	73.19	73.10	5.7	27,402	0.02%
2024/09/04	7.2	74.20	9.1	74.68	73.10	-1.9	27,291	-0.01%
2024/09/03	22.1	79.24	22	80.19	77.70	0.1	27,743	0.00%
2024/09/02	50.8	80.28	16	81.09	78.60	34.8	27,461	0.13%
2024/08/30	56.5	82.99	35	83.45	82.00	21.5	27,057	0.08%
2024/08/29	29.1	80.92	56.2	81.14	82.70	-27	26,181	-0.10%
2024/08/28	23	78.91	45.6	78.46	78.30	-22.6	25,373	-0.09%
2024/08/27	3	74.93	3	75.50	75.60	0	24,684	0.00%
2024/08/26	14	75.43	2	75.60	75.00	12	24,884	0.05%
2024/08/23	16.1	75.24	41	75.40	76.30	-24.9	24,807	-0.10%
2024/08/22	0.1	74.00	0	0.00	73.90	0.1	24,822	0.00%
2024/08/21	12.1	74.72	1	74.70	73.70	11.1	25,007	0.04%
2024/08/20	11	76.12	9	75.78	75.20	2	25,164	0.01%
2024/08/19	9.6	74.96	1	75.00	74.70	8.6	25,492	0.03%
2024/08/16	20.2	74.48	30.1	74.33	75.40	-9.9	25,623	-0.04%
2024/08/15	3.1	71.03	0	71.00	70.70	3.1	25,831	0.01%
2024/08/14	2	72.30	0	0.00	71.60	2	26,105	0.01%
2024/08/13	16	72.16	11	72.59	72.10	5	26,242	0.02%
2024/08/12	1	71.30	2	71.00	70.60	-1	26,848	0.00%
2024/08/09	5	71.72	5.1	72.15	70.50	-0.1	26,983	0.00%
2024/08/08	2	68.60	4	69.40	69.00	-2	26,803	-0.01%
2024/08/07	4.1	69.22	4.1	69.64	70.00	0.1	26,945	0.00%
2024/08/06	16	64.39	4.1	65.23	65.10	11.9	27,564	0.04%
2024/08/05	17.2	66.42	14	67.31	66.40	3.2	27,358	0.01%
2024/08/02	17.1	74.34	0.2	75.90	73.70	16.9	27,104	0.06%
2024/08/01	8.1	77.46	9	79.01	78.20	-0.9	27,074	0.00%
2024/07/31	19	78.91	13.1	78.21	77.70	5.9	26,934	0.02%
2024/07/30	0	0.00	0.4	76.80	77.90	-0.4	26,925	0.00%
2024/07/29	9.3	78.15	0	0.00	76.90	9.3	26,909	0.03%
2024/07/26	2.1	79.55	2.2	79.48	80.00	-0.1	26,823	0.00%
2024/07/23	3	80.50	0.2	80.60	80.50	2.8	26,839	0.01%
2024/07/22	6.3	79.49	1	79.00	79.00	5.3	27,030	0.02%
2024/07/19	5.4	80.75	0.1	80.63	80.40	5.3	26,950	0.02%
2024/07/18	20	82.47	6	82.70	82.90	14	26,873	0.05%
2024/07/17	11	85.58	19.7	86.16	86.20	-8.7	26,564	-0.03%
2024/07/16	9.6	85.20	6	86.72	85.30	3.6	26,468	0.01%
2024/07/15	32.1	85.30	27	85.67	85.70	5.1	26,492	0.02%
2024/07/12	69.8	87.79	37	88.20	86.90	32.8	26,310	0.12%
2024/07/11	77.3	90.53	90.1	90.00	90.30	-12.8	25,932	-0.05%
2024/07/10	27	85.97	31	86.68	86.00	-4	25,159	-0.02%
2024/07/09	18.3	85.91	18	85.95	86.10	0.3	25,000	0.00%
2024/07/08	89.2	86.66	88.9	85.70	86.30	0.3	24,491	0.00%
2024/07/05	17	81.96	19.6	81.80	81.90	-2.6	23,316	-0.01%
2024/07/04	11.5	81.18	69.6	81.64	82.30	-58.1	23,187	-0.25%
2024/07/03	9.1	78.79	27.4	79.35	79.50	-18.3	22,833	-0.08%
2024/07/02	7.2	76.59	22	77.49	78.10	-14.9	23,082	-0.06%
2024/07/01	54.9	78.18	23.3	77.34	76.30	31.6	22,645	0.14%
2024/06/28	42.6	81.54	51.5	81.63	81.40	-8.9	21,800	-0.04%
2024/06/27	89.6	81.66	101.6	81.21	81.40	-12	21,449	-0.06%	大賣/
2024/06/26	5	78.26	9.7	78.97	79.40	-4.7	20,945	-0.02%
2024/06/25	26.3	77.09	2.1	77.46	77.70	24.3	20,838	0.12%
2024/06/24	14	76.68	26.3	77.61	78.20	-12.3	20,883	-0.06%
2024/06/21	41.6	78.51	13	78.41	77.60	28.6	21,016	0.14%
2024/06/20	20	77.64	62.3	77.26	78.40	-42.3	20,824	-0.20%
2024/06/19	28.1	75.04	43	75.37	74.80	-14.9	20,361	-0.07%
2024/06/18	2	72.20	19.4	72.81	73.50	-17.3	20,169	-0.09%
2024/06/17	12.4	72.02	4	71.53	71.60	8.4	20,402	0.04%
2024/06/14	15.3	71.18	10	71.50	71.80	5.3	20,571	0.03%
2024/06/13	9	72.74	1	72.52	72.00	8	20,907	0.04%
2024/06/12	20	72.50	22.2	72.44	72.60	-2.2	21,068	-0.01%
2024/06/11	3.7	71.15	0.2	71.00	71.00	3.5	21,131	0.02%
2024/06/07	81.7	72.73	86.3	74.10	71.30	-4.6	21,701	-0.02%
2024/06/06	8.1	71.11	1.1	71.10	71.00	7	22,357	0.03%
2024/06/05	34.7	70.96	0.4	70.70	70.50	34.3	23,760	0.14%
2024/06/04	4.3	71.14	1	71.40	71.20	3.3	24,313	0.01%
2024/06/03	4.1	71.98	1	72.00	71.90	3.1	25,181	0.01%
2024/05/31	10	73.77	8	73.24	73.20	2	25,482	0.01%
2024/05/30	17.3	73.20	5	74.40	72.90	12.3	25,724	0.05%
2024/05/29	1	74.80	0	0.00	75.00	1	26,301	0.00%
2024/05/28	12.5	75.91	2	75.60	74.80	10.5	26,758	0.04%
2024/05/27	4.3	76.21	4	76.70	76.30	0.3	26,944	0.00%
2024/05/24	8.9	76.55	12	76.24	76.10	-3.1	27,412	-0.01%
2024/05/23	19.7	80.51	18.7	81.60	78.20	1	27,572	0.00%
2024/05/22	15.5	80.00	5	79.70	79.60	10.5	29,136	0.04%
2024/05/21	31.3	80.36	49.7	80.42	79.80	-18.4	30,395	-0.06%
2024/05/20	25	77.88	25	78.13	77.70	0	29,956	0.00%
2024/05/17	9	75.72	26	76.02	76.00	-17	29,938	-0.06%
2024/05/16	32.2	76.22	42.3	75.35	76.30	-10.2	29,861	-0.03%
2024/05/15	39	71.25	49	71.92	71.10	-10	29,332	-0.03%
2024/05/14	51	71.21	27	71.50	71.20	24	29,484	0.08%
2024/05/13	43	71.03	28	71.26	71.00	15	29,761	0.05%
2024/05/10	34	72.15	6	72.42	72.50	28	29,802	0.09%
2024/05/09	26	78.83	31	79.73	78.80	-5	28,883	-0.02%
2024/05/08	0	78.30	1	78.20	78.80	-1	28,829	0.00%
2024/05/07	3	78.13	3	78.43	78.30	0	28,909	0.00%
2024/05/06	2.3	77.20	0	0.00	77.00	2.3	28,872	0.01%
2024/05/03	5	79.62	4.3	79.82	78.00	0.7	28,843	0.00%
2024/05/02	3	77.07	3	77.63	77.90	0	28,921	0.00%
2024/04/30	29	78.17	31	78.08	77.20	-2	29,353	-0.01%
2024/04/29	9	78.11	7	77.85	77.80	2	29,672	0.01%
2024/04/26	6	77.57	11.1	77.72	77.60	-5.1	29,786	-0.02%
2024/04/25	9	75.47	8	74.01	75.00	1	29,631	0.00%
2024/04/24	2	73.50	1	74.60	74.30	1	29,751	0.00%
2024/04/23	2	73.30	1.2	74.67	72.90	0.8	29,834	0.00%
2024/04/22	10.3	74.60	4.1	75.70	73.80	6.2	29,948	0.02%
2024/04/19	4.2	75.00	4	75.93	76.10	0.2	29,858	0.00%
2024/04/18	2	78.10	6	77.93	77.50	-4	29,762	-0.01%
2024/04/17	3.1	77.48	1	78.10	78.00	2.1	29,828	0.01%
2024/04/16	4.3	77.19	2	77.85	76.60	2.3	29,938	0.01%
2024/04/15	23.6	80.63	21.2	79.82	79.70	2.4	29,832	0.01%
2024/04/12	24	81.73	40.2	82.08	81.90	-16.2	29,842	-0.05%
2024/04/11	15.8	80.48	4	80.25	80.20	11.8	29,737	0.04%
2024/04/10	23.3	82.35	22.5	82.68	81.80	0.8	29,707	0.00%
2024/04/09	35.4	81.93	15	82.81	81.40	20.4	29,710	0.07%
2024/04/08	21.4	83.54	51.3	82.72	83.50	-29.8	29,554	-0.10%
2024/04/03	12.2	79.41	12	79.78	79.60	0.2	29,085	0.00%
2024/04/02	6.3	80.43	9.2	80.39	80.20	-3	29,292	-0.01%
2024/04/01	35.8	80.91	36	81.15	79.20	-0.2	29,279	0.00%
2024/03/29	61.5	80.10	66.3	80.31	80.40	-4.8	29,170	-0.02%
2024/03/28	32.4	78.43	34	78.43	78.20	-1.6	29,054	-0.01%
2024/03/27	9	77.11	2	78.19	77.70	7	29,268	0.02%
2024/03/26	29.7	79.58	31.1	79.11	75.90	-1.4	29,380	0.00%
2024/03/25	0	80.90	14	79.60	80.00	-14	29,320	-0.05%
2024/03/22	19	78.92	22	79.39	79.50	-3	29,473	-0.01%
2024/03/21	29	79.32	42	79.90	79.40	-13	29,535	-0.04%
2024/03/20	24.3	79.31	15	81.45	78.40	9.3	29,906	0.03%
2024/03/19	75.1	81.56	40	81.40	81.00	35.1	31,496	0.11%
2024/03/18	94.3	81.59	121	80.47	82.10	-26.8	32,411	-0.08%	大賣/
2024/03/15	41.9	78.41	30.2	79.02	77.70	11.7	32,922	0.04%
2024/03/14	90.4	79.62	93	80.29	78.70	-2.6	32,926	-0.01%
2024/03/13	116.2	81.50	89	81.69	81.20	27.2	32,844	0.08%	大買/
2024/03/12	269	83.47	237	84.35	82.40	32	32,839	0.10%	大買/大賣/
2024/03/11	156.3	81.51	260.8	80.63	82.00	-104.5	31,964	-0.33%	大買/大賣/鉅額交易
2024/03/08	63	76.82	65.3	77.23	75.60	-2.2	30,884	-0.01%
2024/03/07	108	78.70	81.1	79.36	76.20	26.9	31,035	0.09%	大買/
2024/03/06	117.6	77.39	129	77.69	77.60	-11.5	30,914	-0.04%	大買/大賣/
2024/03/05	52.5	76.80	49	77.20	76.40	3.5	31,431	0.01%
2024/03/04	66	77.83	76.5	77.58	77.00	-10.4	32,972	-0.03%
2024/03/01	17.1	73.69	6	74.03	74.30	11.1	34,387	0.03%
2024/02/29	5.3	75.38	5	75.04	76.10	0.3	35,913	0.00%
2024/02/27	41.5	76.61	50	76.37	75.40	-8.6	37,024	-0.02%
2024/02/26	76.3	78.25	75.1	77.69	77.20	1.2	37,017	0.00%
2024/02/23	302.3	79.31	228.6	79.59	78.40	73.8	37,294	0.20%	大買/大賣/
2024/02/22	68.1	77.03	142.5	77.70	80.10	-74.4	37,042	-0.20%	大賣/
2024/02/21	76.4	72.39	79	72.06	72.90	-2.7	36,963	-0.01%
2024/02/20	33	72.46	50	72.54	72.70	-17	37,178	-0.05%
2024/02/19	27	71.79	12	72.09	71.00	15	37,102	0.04%
2024/02/16	16	71.77	32.5	72.09	72.00	-16.5	37,364	-0.04%
2024/02/15	35.2	71.69	57	72.48	71.00	-21.8	37,615	-0.06%
2024/02/05	22.2	71.19	20.4	72.01	71.60	1.8	38,983	0.00%
2024/02/02	20	70.99	7.1	71.38	70.20	12.9	40,232	0.03%
2024/02/01	3	69.70	4	69.05	70.00	-1	40,191	0.00%
2024/01/31	5.1	69.86	3	69.73	69.50	2.1	40,454	0.01%
2024/01/30	11	70.70	12	71.54	70.50	-1	40,550	0.00%
2024/01/29	13	70.39	22	70.62	71.00	-9	40,656	-0.02%
2024/01/26	1	69.00	0	0.00	69.00	1	40,985	0.00%
2024/01/25	30.2	70.08	26	70.37	69.80	4.2	41,188	0.01%
2024/01/24	44	70.53	28	70.69	70.40	16	40,982	0.04%
2024/01/23	24	68.41	48.3	68.96	69.70	-24.3	40,968	-0.06%
2024/01/22	10.1	67.54	20	68.60	66.90	-9.9	40,683	-0.02%
2024/01/19	4	67.08	33	67.05	67.40	-29	40,499	-0.07%
2024/01/18	26	65.61	15.1	65.99	65.50	10.9	40,505	0.03%
2024/01/17	14	68.48	24	68.45	68.00	-10	40,429	-0.02%
2024/01/16	5.1	69.07	18	69.41	69.50	-12.9	40,321	-0.03%
2024/01/15	7.1	67.09	18	67.79	67.90	-10.9	40,266	-0.03%
2024/01/12	14	66.77	12	67.23	66.40	2	40,339	0.00%
2024/01/11	23	67.49	17.5	67.69	67.30	5.5	40,304	0.01%
2024/01/10	8.1	66.74	56	66.77	68.00	-47.9	40,527	-0.12%
2024/01/09	42	69.06	40	68.53	67.90	2	41,032	0.00%
2024/01/08	56.1	68.48	47	68.63	69.00	9	41,031	0.02%
2024/01/05	25.2	69.27	28	69.14	69.20	-2.9	41,117	-0.01%
2024/01/04	22	69.48	70	69.96	69.00	-48	41,422	-0.12%
2024/01/03	23.3	68.80	20	68.13	69.00	3.3	41,492	0.01%
2024/01/02	25.3	69.49	16.1	70.30	69.20	9.2	41,369	0.02%
2023/12/29	44	70.56	44	70.41	70.70	0	41,584	0.00%
2023/12/28	33.6	71.57	47.1	71.78	70.80	-13.5	41,629	-0.03%
2023/12/27	23	72.38	22.5	72.63	72.80	0.5	41,882	0.00%
2023/12/26	28	72.62	23	72.01	72.50	5	42,037	0.01%
2023/12/25	26.5	72.00	22.6	73.08	71.50	3.9	42,320	0.01%
2023/12/22	57.3	73.01	67	73.32	72.10	-9.8	42,424	-0.02%
2023/12/21	63	72.83	75	72.90	73.30	-12	42,481	-0.03%
2023/12/20	91.3	71.90	85	71.85	72.00	6.3	42,524	0.01%
2023/12/19	34.5	70.51	36.1	71.40	70.90	-1.6	42,868	0.00%
2023/12/18	72.1	72.04	67	72.46	71.60	5.1	43,549	0.01%
2023/12/15	87	73.49	50.3	73.45	72.90	36.7	44,545	0.08%
2023/12/14	192.6	75.29	190.2	75.55	74.50	2.5	46,545	0.01%	大買/大賣/
2023/12/13	108.1	73.73	131.1	72.90	74.40	-23	46,806	-0.05%	大買/大賣/
2023/12/12	99.5	71.22	105	71.22	70.90	-5.5	47,561	-0.01%	大賣/
2023/12/11	72	69.35	64	69.50	69.00	8	47,292	0.02%
2023/12/08	35	69.52	36	70.05	69.00	-1	47,602	0.00%
2023/12/07	88.1	69.74	128.3	70.42	69.20	-40.2	48,515	-0.08%	大賣/
2023/12/06	88.3	71.35	62.2	71.99	71.10	26.2	48,288	0.05%
2023/12/05	114	71.56	93.2	71.91	71.90	20.8	48,248	0.04%	大買/
2023/12/04	154.2	73.75	131.5	73.92	72.90	22.7	48,965	0.05%	大買/大賣/
2023/12/01	110.4	72.01	92	72.20	72.10	18.4	50,497	0.04%	大買/
2023/11/30	111.6	73.09	86	73.65	73.30	25.6	49,705	0.05%	大買/
2023/11/29	180.2	74.60	148.1	74.42	74.80	32.1	48,693	0.07%	大買/大賣/
2023/11/28	202.5	72.27	221.8	72.44	74.20	-19.3	46,827	-0.04%	大買/大賣/
2023/11/27	142.6	69.20	140.2	69.59	69.70	2.4	44,777	0.01%	大買/大賣/
2023/11/24	191.2	66.78	190	66.58	67.60	1.2	42,790	0.00%	大買/大賣/
2023/11/22	98.2	64.22	102.2	64.56	64.70	-3.9	40,597	-0.01%	大賣/
2023/11/21	183.8	65.07	158.3	65.29	64.50	25.5	39,860	0.06%	大買/大賣/
2023/11/20	145.2	61.82	184.5	60.94	63.00	-39.3	38,050	-0.10%	大買/大賣/
2023/11/17	16	57.94	45.1	58.55	59.00	-29.1	36,572	-0.08%
2023/11/16	42.7	57.00	56.6	56.99	57.20	-13.9	36,094	-0.04%
2023/11/15	50	57.61	41.4	58.06	57.10	8.6	35,884	0.02%
2023/11/14	63	58.00	39	58.68	57.70	24	35,570	0.07%
2023/11/13	108	58.80	118	59.00	59.10	-10	35,109	-0.03%	大買/大賣/
2023/11/10	115.1	57.13	144.1	57.22	57.20	-29	33,434	-0.09%	大買/大賣/
2023/11/09	26	55.33	22	54.84	54.80	4	31,750	0.01%
2023/11/08	35.5	54.95	44	55.07	54.90	-8.5	31,548	-0.03%
2023/11/07	27	54.40	41	54.39	54.40	-14	31,258	-0.04%
2023/11/06	11.5	54.39	3	54.07	53.90	8.5	31,127	0.03%
2023/11/03	35	54.24	64.2	55.13	54.40	-29.2	30,839	-0.09%
2023/11/02	7	53.94	10	54.30	54.10	-3	30,609	-0.01%
2023/11/01	39	52.61	45	53.03	52.70	-6	30,568	-0.02%
2023/10/31	52.1	53.82	45	54.49	52.80	7.1	30,502	0.02%
2023/10/30	35	53.48	37	52.96	53.50	-2	30,046	-0.01%
2023/10/27	16	52.38	16	52.73	52.20	0	29,963	0.00%
2023/10/26	29	52.33	29.1	52.65	52.20	0	30,052	0.00%
2023/10/25	6	53.87	2	53.70	53.70	4	29,867	0.01%
2023/10/24	21	52.98	26	52.62	52.90	-5	29,717	-0.02%
2023/10/23	4	52.58	4.2	53.09	52.70	-0.2	29,641	0.00%
2023/10/20	57	51.79	47	51.36	52.10	10	29,565	0.03%
2023/10/19	51	52.21	63	52.05	52.30	-12	29,457	-0.04%
2023/10/18	65	52.27	76	52.59	52.10	-11	29,411	-0.04%
2023/10/17	35.1	54.70	29	55.19	53.90	6.1	29,148	0.02%
2023/10/16	40	52.51	56	52.62	53.30	-16	28,656	-0.06%
2023/10/13	58	52.93	66.1	52.92	53.20	-8.1	28,854	-0.03%
2023/10/12	19.1	53.94	44.1	53.96	54.20	-25	29,327	-0.09%
2023/10/11	52	52.49	53	53.09	52.20	-1	28,844	0.00%
2023/10/06	47.1	52.19	38	52.76	51.80	9.1	28,703	0.03%
2023/10/05	73.3	52.85	83	53.20	52.60	-9.8	28,592	-0.03%
2023/10/04	83	52.10	53	51.40	52.10	30	28,224	0.11%
2023/10/03	117.1	52.44	87	52.36	52.00	30.1	28,024	0.11%	大買/
2023/10/02	38	53.51	57	53.95	54.30	-19	27,611	-0.07%
2023/09/28	46	53.28	22	54.27	53.00	24	27,410	0.09%
2023/09/27	46.1	53.57	91	54.01	53.80	-44.9	27,321	-0.16%
2023/09/26	53.1	54.72	54.1	55.15	54.30	-1	26,988	0.00%
2023/09/25	42	54.81	32.1	55.37	54.70	10	26,553	0.04%
2023/09/22	61	55.24	46	55.13	55.60	15	26,212	0.06%
2023/09/21	86	55.00	73	55.47	55.50	13	25,657	0.05%
2023/09/20	69	57.34	70.4	58.02	56.60	-1.4	24,776	-0.01%
2023/09/19	169.4	58.63	167.1	59.09	56.90	2.3	23,512	0.01%	大買/大賣/
2023/09/18	120.1	57.78	183	56.70	57.60	-62.9	20,843	-0.30%	大買/大賣/
2023/09/15	103	53.31	191	53.50	54.40	-88	18,459	-0.48%	大買/大賣/
2023/09/14	86	50.47	132	50.77	50.80	-46	16,435	-0.28%	大賣/
2023/09/13	51	50.40	35	50.43	50.40	16	15,673	0.10%
2023/09/12	110	49.97	133.7	50.50	50.80	-23.7	15,093	-0.16%	大買/大賣/
2023/09/11	56.9	48.82	41	49.18	48.20	15.9	13,942	0.11%
2023/09/08	49	48.48	59	48.76	48.85	-10	13,491	-0.07%
2023/09/07	150	49.93	128	49.69	48.80	22	13,015	0.17%	大買/大賣/
2023/09/06	200.8	49.90	316.1	49.27	50.40	-115.3	11,877	-0.97%	大買/大賣/鉅額交易
2023/09/05	35	45.86	34	45.91	46.10	1	9,507	0.01%
2023/09/04	0	0.00	1	45.50	45.45	-1	9,471	-0.01%
2023/09/01	0	0.00	5	45.25	45.00	-5	9,543	-0.05%
2023/08/31	40.1	45.49	25	45.80	45.30	15.1	9,583	0.16%
2023/08/30	6	45.02	16	44.63	44.95	-10	9,402	-0.11%
2023/08/29	3	44.10	0	0.00	44.10	3	9,466	0.03%
2023/08/24	15	43.83	0	0.00	43.70	15	9,731	0.15%
2023/08/23	2	43.40	0	0.00	43.45	2	9,875	0.02%
2023/08/22	10	42.45	0	0.00	42.75	10	10,159	0.10%
2023/08/21	2	42.69	0	0.00	42.50	2	10,296	0.02%
2023/08/17	0.1	43.60	1	43.20	43.75	-0.9	10,360	-0.01%
2023/08/16	0.2	43.45	3	43.40	43.50	-2.8	10,462	-0.03%
2023/08/14	4	43.80	10	43.72	43.60	-6	10,661	-0.06%
2023/08/11	12	44.69	0	0.00	44.70	12	10,691	0.11%
2023/08/10	1	45.30	11	45.29	44.95	-10	10,763	-0.09%
2023/08/09	2	45.90	0	0.00	46.00	2	10,677	0.02%
2023/08/08	43	47.05	8	46.47	45.90	35	10,711	0.33%
2023/08/07	1	46.50	19	46.09	46.45	-18	10,484	-0.17%
2023/08/04	3.1	44.35	2	44.38	44.40	1.1	10,243	0.01%
2023/08/02	0	0.00	3	45.05	44.70	-3	10,258	-0.03%
2023/08/01	3	44.80	1	45.00	45.00	2	10,265	0.02%
2023/07/31	3	45.87	5	45.63	45.50	-2	10,246	-0.02%
2023/07/28	1	45.05	1	45.10	45.05	0	10,127	0.00%
2023/07/27	1	45.05	0	0.00	45.05	1	10,160	0.01%
2023/07/26	6	45.57	0	0.00	45.05	6	10,120	0.06%
2023/07/25	21	45.96	13.3	45.63	45.95	7.7	10,081	0.08%
2023/07/24	6	44.60	3.3	45.05	44.65	2.7	10,070	0.03%
2023/07/21	19	45.03	0	0.00	45.00	19	10,087	0.19%
2023/07/20	6.1	45.47	15	45.49	45.45	-8.9	10,106	-0.09%
2023/07/19	25	46.58	8.5	46.29	45.70	16.5	10,253	0.16%
2023/07/18	59	47.96	37	47.76	48.10	22	10,109	0.22%
2023/07/17	125	48.15	190	47.66	48.50	-65	9,815	-0.66%	大買/大賣/
2023/07/14	11	45.79	0.1	45.65	45.70	11	9,152	0.12%
2023/07/13	26	45.75	25	46.20	45.70	1	9,333	0.01%
2023/07/12	3	45.80	30.5	45.83	45.75	-27.5	9,272	-0.30%
2023/07/11	2	45.48	14	45.59	45.60	-12	9,261	-0.13%
2023/07/10	8	45.07	1	45.65	44.85	7	9,478	0.07%
2023/07/07	1	45.55	22	45.54	45.60	-21	9,657	-0.22%
2023/07/06	31.5	45.72	4	45.94	45.50	27.5	9,681	0.28%
2023/07/05	85	46.05	86	46.00	46.10	-1	9,675	-0.01%
2023/07/04	12	44.55	31	44.96	44.95	-19	9,335	-0.20%
2023/07/03	3	44.88	27	44.94	44.90	-24	9,327	-0.26%
2023/06/30	26	44.50	7	44.90	44.40	19	9,374	0.20%
2023/06/29	52	44.87	27	45.07	44.80	25	9,460	0.26%
2023/06/28	10	44.61	53	44.77	44.85	-43	9,328	-0.46%
2023/06/27	0	0.00	17	43.96	44.10	-17	9,185	-0.19%
2023/06/26	1	43.05	13	43.75	43.75	-12	9,152	-0.13%
2023/06/21	0	0.00	10	43.37	43.25	-10	9,308	-0.11%
2023/06/20	2	43.20	0	0.00	43.30	2	9,402	0.02%
2023/06/19	24	43.32	0	0.00	43.25	24	9,480	0.25%
2023/06/16	20.1	43.22	10	43.40	43.45	10.1	9,512	0.11%
2023/06/15	1	43.50	2	43.20	43.40	-1	9,480	-0.01%
2023/06/14	0	0.00	4	43.95	43.65	-4	9,525	-0.04%
2023/06/13	15	43.43	0	0.00	43.80	15	9,712	0.15%
2023/06/12	12	43.83	1	43.80	43.80	11	9,732	0.11%
2023/06/09	6	44.05	29	44.20	44.20	-23	9,784	-0.24%
2023/06/08	6	43.75	6	43.98	44.05	0	9,938	0.00%
2023/06/07	39.1	44.17	8	44.10	44.10	31.1	10,081	0.31%
2023/06/06	2	44.33	23	44.50	44.50	-21	10,034	-0.21%
2023/06/05	7	44.06	4	44.21	44.10	3	10,009	0.03%
2023/06/02	30	44.60	7.2	44.37	44.35	22.8	10,128	0.23%
2023/06/01	4	43.78	14	44.31	44.45	-10	10,087	-0.10%
2023/05/31	7	44.12	0.2	44.00	44.10	6.8	10,077	0.07%
2023/05/30	3	44.02	2	44.15	44.10	1	10,040	0.01%
2023/05/29	32	44.55	5	44.35	44.30	27	9,999	0.27%
2023/05/26	13.1	44.16	35.7	44.11	44.25	-22.6	9,907	-0.23%
2023/05/25	0	0.00	32	43.37	43.35	-32	9,676	-0.33%
2023/05/24	5	42.50	1	42.55	42.60	4	9,602	0.04%
2023/05/23	1	42.30	3	42.20	42.20	-2	9,612	-0.02%
2023/05/22	28	43.11	1	42.75	42.75	27	9,467	0.29%
2023/05/19	61	43.26	66.1	42.98	43.50	-5.1	9,372	-0.05%
2023/05/18	0.1	42.15	0	0.00	42.10	0.1	9,245	0.00%
2023/05/17	29	41.75	2	41.90	41.70	27	9,228	0.29%
2023/05/16	5	41.90	0	0.00	41.80	5	9,105	0.05%
2023/05/15	2	41.90	0	0.00	42.20	2	8,984	0.02%
2023/05/12	0.3	42.80	7.5	42.73	42.05	-7.2	9,001	-0.08%
2023/05/11	0.3	42.80	7.5	42.73	42.40	-7.2	8,992	-0.08%
2023/05/10	2	43.30	1.3	43.22	43.20	0.7	8,994	0.01%
2023/05/09	15	43.60	9	43.52	43.75	6	9,083	0.07%
2023/05/08	4	43.55	5	43.56	43.75	-1	9,201	-0.01%
2023/05/05	7	43.17	5.1	43.30	43.15	2	9,264	0.02%
2023/05/04	4	43.35	1	43.25	43.35	3	9,454	0.03%
2023/05/03	6.1	43.20	5	43.25	43.25	1.1	9,619	0.01%
2023/05/02	0.1	43.20	1	43.35	43.30	-1	9,763	-0.01%
2023/04/28	0	43.20	2	43.08	43.10	-2	9,993	-0.02%
2023/04/27	0.1	43.05	5	43.11	43.10	-5	9,991	-0.05%
2023/04/26	10	41.91	6	41.81	42.30	4	9,950	0.04%
2023/04/25	32.1	41.79	11	42.05	41.55	21.1	9,987	0.21%
2023/04/24	11.5	41.88	5	41.65	41.75	6.5	10,012	0.07%
2023/04/21	12	43.10	6	43.30	43.00	6	9,978	0.06%
2023/04/20	6.1	43.77	6	43.73	43.70	0.1	10,046	0.00%
2023/04/19	14.1	44.06	5	44.06	43.80	9.1	10,141	0.09%
2023/04/18	19	44.94	3	45.05	44.60	16	10,097	0.16%
2023/04/17	8.2	44.51	27	44.55	44.55	-18.8	10,034	-0.19%
2023/04/14	1	44.01	25	44.10	44.10	-24	9,992	-0.24%
2023/04/13	6.1	43.96	0	0.00	44.00	6.1	9,974	0.06%
2023/04/12	15	46.36	33	46.35	46.35	-18	9,686	-0.19%
2023/04/11	1	46.95	37.1	46.87	46.85	-36.1	9,416	-0.38%
2023/04/10	75	46.90	3	46.87	46.90	72	9,359	0.77%
2023/04/07	1	46.50	1	46.30	46.40	0	9,218	0.00%
2023/04/06	2	46.18	2	46.20	46.20	0	9,176	0.00%
2023/03/31	2	46.50	5	46.61	46.35	-3	9,230	-0.03%
2023/03/30	11	46.47	4	46.40	46.30	7	9,245	0.08%
2023/03/29	2.1	45.94	2	45.93	45.80	0.1	9,134	0.00%
2023/03/28	1	45.65	10	45.65	45.55	-9	9,237	-0.10%
2023/03/27	11	45.87	5	45.84	45.95	6	9,255	0.06%
2023/03/24	15	45.55	14	45.09	45.65	1	9,358	0.01%
2023/03/23	1.1	44.66	1	45.00	44.70	0.1	9,205	0.00%
2023/03/22	0	0.00	1	45.00	45.10	-1	9,177	-0.01%
2023/03/21	4	44.78	36	44.83	44.90	-32	9,177	-0.35%
2023/03/20	11	44.25	3	43.93	44.30	8	9,303	0.09%
2023/03/17	33.1	43.30	0	0.00	43.30	33.1	9,522	0.35%
2023/03/16	16.2	43.49	1	43.25	43.10	15.2	9,527	0.16%
2023/03/15	11.1	44.49	3	44.73	44.20	8.1	9,696	0.08%
2023/03/14	8	44.54	1	44.65	44.50	7	9,815	0.07%
2023/03/13	6.1	44.89	3	44.78	45.15	3.1	9,884	0.03%
2023/03/10	4.1	45.75	2	45.90	45.25	2.1	10,005	0.02%
2023/03/09	1	47.10	0	0.00	46.50	1	10,078	0.01%
2023/03/08	8	46.94	0	0.00	47.00	8	10,252	0.08%
2023/03/07	4	46.49	5	46.98	46.90	-1	10,272	-0.01%
2023/03/06	15	46.17	21	45.96	46.10	-6	10,195	-0.06%
2023/03/03	25	46.79	15	46.80	46.75	10	10,145	0.10%
2023/03/02	1	46.15	10	46.25	46.45	-9	10,170	-0.09%
2023/03/01	2	46.05	5	46.01	46.00	-3	10,181	-0.03%
2023/02/24	1	45.60	3	45.63	45.60	-2	10,192	-0.02%
2023/02/23	7	45.89	0	0.00	45.90	7	10,187	0.07%
2023/02/22	0	0.00	4	45.71	45.95	-4	10,395	-0.04%
2023/02/21	8	46.24	42	46.28	46.20	-34	10,715	-0.32%
2023/02/20	1	46.65	2.3	46.79	46.65	-1.3	10,972	-0.01%
2023/02/17	8	46.54	3	46.62	46.60	5	11,200	0.04%
2023/02/16	24.2	46.32	3.1	46.12	46.40	21.1	11,429	0.18%
2023/02/15	12	45.88	0	0.00	45.80	12	12,011	0.10%
2023/02/14	10	45.85	1	45.75	45.85	9	12,177	0.07%
2023/02/13	3.2	45.45	0	0.00	45.40	3.2	12,395	0.03%
2023/02/10	3	45.43	21	45.26	45.70	-18	12,674	-0.14%
2023/02/09	5	45.70	4	45.95	45.70	1	12,975	0.01%
2023/02/08	0	0.00	1	46.20	46.30	-1	13,052	-0.01%
2023/02/07	5	45.60	1	45.95	45.70	4	13,138	0.03%
2023/02/06	7	46.03	1	46.10	46.30	6	13,099	0.05%
2023/02/03	1	46.90	8	46.98	46.75	-7	13,014	-0.05%
2023/02/02	18	46.52	12	46.83	46.75	6	13,041	0.05%
2023/02/01	16	46.31	17.1	46.07	46.55	-1.1	12,888	-0.01%
2023/01/31	16	45.57	6	45.56	45.55	10	12,883	0.08%
2023/01/30	3	45.00	4	45.18	45.10	-1	12,927	-0.01%
2023/01/17	1	43.95	1	44.20	44.25	0	12,752	0.00%
2023/01/16	2.1	43.88	0	0.00	44.00	2.1	12,837	0.02%
2023/01/13	5	44.20	5	43.55	43.50	0	12,890	0.00%
2023/01/12	2	44.15	4	44.05	44.10	-2	12,946	-0.02%
2023/01/11	8	43.90	1	44.50	44.00	7	12,957	0.05%
2023/01/10	18	44.48	2	44.70	44.70	16	12,793	0.13%
2023/01/09	4	44.74	3	44.92	45.10	1	12,780	0.01%
2023/01/06	8.1	44.10	1	44.20	44.30	7.1	12,731	0.06%
2023/01/05	0.5	45.10	0	0.00	44.70	0.5	12,835	0.00%
2023/01/04	2	45.35	5	45.40	45.35	-3	12,913	-0.02%
2023/01/03	7	45.35	17	45.11	45.55	-10	13,039	-0.08%
2022/12/30	8	44.73	0	0.00	44.50	8	13,197	0.06%
2022/12/29	5	45.03	5	44.45	45.00	0	13,400	0.00%
2022/12/28	10	45.08	0	45.15	44.80	10	13,534	0.07%
2022/12/27	10	46.35	1	46.55	46.40	9	13,495	0.07%
2022/12/26	2.1	46.10	3	46.00	46.10	-1	13,538	-0.01%
2022/12/23	10	45.49	2	45.85	45.95	8	13,646	0.06%
2022/12/22	16	46.60	2	46.40	46.45	14	13,669	0.10%
2022/12/21	0	0.00	2	46.83	46.65	-2	13,819	-0.01%
2022/12/20	13	47.28	6	47.03	46.60	7	13,914	0.05%
2022/12/19	3	47.95	0	0.00	47.95	3	13,947	0.02%
2022/12/16	6	48.71	7	48.69	48.90	-1	14,020	-0.01%
2022/12/15	14	48.34	6	48.45	48.50	8	13,975	0.06%
2022/12/14	1	47.90	0	0.00	47.80	1	14,194	0.01%
2022/12/13	2	47.90	1	47.75	47.75	1	14,220	0.01%
2022/12/12	25	47.93	2	48.25	48.05	23	14,278	0.16%
2022/12/09	21	49.46	18	48.71	48.80	3	14,409	0.02%
2022/12/08	3	49.28	12	49.38	49.40	-9	14,403	-0.06%
2022/12/07	22	50.20	23	50.55	49.10	-1	14,834	-0.01%
2022/12/06	19	51.19	21.3	51.40	51.10	-2.3	14,662	-0.02%
2022/12/05	6	51.20	31.3	51.41	51.30	-25.3	14,559	-0.17%
2022/12/02	42	50.99	31	50.70	51.10	11	14,565	0.08%
2022/12/01	22	50.24	37	50.36	50.10	-15	14,398	-0.10%
2022/11/30	13	49.45	13	49.49	49.55	0	14,656	0.00%
2022/11/29	11	48.57	5	48.60	48.45	6	14,729	0.04%
2022/11/28	0	0.00	5	48.55	48.50	-5	14,753	-0.03%
2022/11/25	5	48.35	6	48.34	48.05	-1	14,962	-0.01%
2022/11/24	12	48.45	0	0.00	48.35	12	15,216	0.08%
2022/11/23	0	0.00	13	48.15	48.05	-13	15,817	-0.08%
2022/11/22	4	47.83	0	0.00	47.80	4	16,376	0.02%
2022/11/21	24	48.21	30	48.36	48.20	-6	16,747	-0.04%
2022/11/18	59.3	49.05	28.1	49.15	48.40	31.2	16,831	0.19%
2022/11/17	83	48.97	53	48.75	49.00	30	16,712	0.18%
2022/11/16	34	47.26	45.2	47.87	48.15	-11.2	16,425	-0.07%
2022/11/15	8	47.53	31	47.73	48.00	-23	16,220	-0.14%
2022/11/14	20	47.68	29	47.26	47.40	-9	16,185	-0.06%
2022/11/11	45	47.91	51	48.30	47.95	-6	16,145	-0.04%
2022/11/10	21	46.07	23	46.42	46.20	-2	16,227	-0.01%
2022/11/09	40	46.04	20	46.27	46.05	20	16,358	0.12%
2022/11/08	38	45.58	31	45.88	45.10	7	16,292	0.04%
2022/11/07	60	44.96	41	44.98	44.80	19	16,260	0.12%
2022/11/04	16	45.87	56	45.58	46.00	-40	16,184	-0.25%
2022/11/03	2	45.45	15	45.62	46.15	-13	16,373	-0.08%
2022/11/02	31	44.82	27	44.74	44.95	4	16,566	0.02%
2022/11/01	12	44.21	4.1	44.08	44.40	7.9	17,113	0.05%
2022/10/31	18	43.59	29	43.41	43.70	-11	17,771	-0.06%
2022/10/28	11	42.56	0	0.00	42.10	11	17,980	0.06%
2022/10/27	4	42.70	18	42.63	42.85	-14	18,148	-0.08%
2022/10/26	34.1	42.12	14	42.49	41.35	20.1	18,045	0.11%
2022/10/25	12	43.34	18	43.53	43.15	-6	17,911	-0.03%
2022/10/24	7	44.51	4.1	44.19	43.80	3	17,985	0.02%
2022/10/21	26	43.52	20	43.75	43.25	6	17,961	0.03%
2022/10/20	12	42.91	4	43.04	43.50	8	17,999	0.04%
2022/10/19	3	44.63	2	44.98	44.15	1	17,937	0.01%
2022/10/18	1	45.20	6	45.23	45.35	-5	17,953	-0.03%
2022/10/17	8.1	42.99	3	43.17	44.80	5.1	18,047	0.03%
2022/10/14	10	44.83	3	45.03	44.80	7	18,179	0.04%
2022/10/13	4.1	43.77	0	0.00	43.20	4.1	18,510	0.02%
2022/10/12	3	44.80	14	44.40	45.00	-11	18,730	-0.06%
2022/10/11	17	43.83	2	43.98	43.30	15	18,873	0.08%
2022/10/07	19	46.58	21	46.85	46.35	-2	19,401	-0.01%
2022/10/06	16	46.57	6	47.27	46.50	10	19,774	0.05%
2022/10/05	6	46.23	12	46.70	46.55	-6	19,665	-0.03%
2022/10/04	4	45.14	4	45.43	45.70	0	19,594	0.00%
2022/10/03	2	44.48	0	0.00	44.25	2	19,639	0.01%
2022/09/30	2	44.18	12	44.47	45.20	-10	19,846	-0.05%
2022/09/29	3	44.37	0	44.40	44.40	3	20,194	0.01%
2022/09/28	21	44.64	6	44.32	43.80	15	20,476	0.07%
2022/09/27	10	46.29	11	46.35	46.75	-1	20,371	0.00%
2022/09/26	3.1	45.69	2	45.95	45.25	1.1	20,339	0.01%
2022/09/23	9	47.66	10	47.78	47.30	-1	20,358	0.00%
2022/09/22	3.1	47.06	1	47.50	47.60	2.1	20,396	0.01%
2022/09/21	20	47.23	12.1	47.13	46.90	7.9	20,453	0.04%
2022/09/20	16	48.33	13	48.44	48.50	3	20,344	0.01%
2022/09/19	1	48.40	13	48.88	48.45	-12	20,397	-0.06%
2022/09/16	5	48.03	2	48.48	48.25	3	20,579	0.01%
2022/09/15	38.1	48.75	10.1	49.13	48.60	28	20,553	0.14%
2022/09/14	52.1	48.93	19.1	49.03	49.15	33	20,633	0.16%
2022/09/13	15	50.88	0.1	51.00	50.50	14.9	20,251	0.07%
2022/09/12	12	51.65	28.4	52.21	51.60	-16.4	20,199	-0.08%
2022/09/08	15	51.03	15	51.29	51.40	0	20,424	0.00%
2022/09/07	5.2	50.05	8.1	49.96	50.20	-2.9	20,598	-0.01%
2022/09/06	54	51.49	37	51.42	50.30	17	20,848	0.08%
2022/09/05	3	51.33	13	51.76	51.70	-10	20,563	-0.05%
2022/09/02	4	50.92	1	50.90	50.50	3	20,388	0.01%
2022/09/01	40	51.53	19	51.30	50.70	21	20,511	0.10%
2022/08/31	31	52.81	2	53.10	52.70	29	20,509	0.14%
2022/08/30	65	53.80	68	53.19	53.40	-3	20,767	-0.01%
2022/08/29	52	49.99	52	50.67	51.70	0	20,825	0.00%
2022/08/26	17	51.99	71.1	52.02	52.40	-54.1	20,422	-0.26%
2022/08/25	7	50.97	59	51.15	50.90	-52	20,349	-0.26%
2022/08/24	5	50.62	5	50.80	50.60	0	20,530	0.00%
2022/08/23	5	50.02	23	50.13	50.00	-18	20,487	-0.09%
2022/08/22	6	50.20	3	50.23	50.00	3	20,561	0.01%
2022/08/19	12	50.16	18.1	50.33	50.30	-6.1	20,739	-0.03%
2022/08/18	11.1	49.26	13	49.33	49.55	-1.9	20,715	-0.01%
2022/08/17	48	49.90	19	49.45	48.80	29	20,751	0.14%
2022/08/16	1.1	51.70	43.2	51.69	52.00	-42.1	20,481	-0.21%
2022/08/15	15	51.15	8	51.25	51.00	7	20,407	0.03%
2022/08/12	12	51.13	16.1	51.78	51.10	-4.1	20,771	-0.02%
2022/08/11	5	51.32	19	51.08	50.90	-14	21,178	-0.07%
2022/08/10	9	50.99	10	51.11	51.20	-1	21,436	0.00%
2022/08/09	19	50.66	21	50.49	50.70	-2	21,796	-0.01%
2022/08/08	16	50.15	80.4	50.35	50.70	-64.4	22,056	-0.29%
2022/08/05	22	48.88	63.1	49.48	49.15	-41.1	22,060	-0.19%
2022/08/04	68	48.52	72	48.32	48.55	-4	21,423	-0.02%
2022/08/03	2	47.75	3	48.27	48.45	-1	21,273	0.00%
2022/08/02	11	47.69	2	47.58	47.55	9	21,266	0.04%
2022/08/01	6	48.70	8	48.62	48.50	-2	21,359	-0.01%
2022/07/29	8	48.33	20	48.50	48.70	-12	21,701	-0.06%
2022/07/28	15	47.70	11	48.42	47.65	4	21,938	0.02%
2022/07/27	12	47.63	1	48.05	48.10	11	21,884	0.05%
2022/07/26	16	48.29	0	0.00	47.95	16	21,804	0.07%
2022/07/25	16	48.45	13	49.11	48.90	3	21,976	0.01%
2022/07/22	16	49.02	2	49.60	49.10	14	22,002	0.06%
2022/07/21	15	49.22	24	49.31	49.35	-9	22,092	-0.04%
2022/07/20	56	50.39	15	50.12	49.70	41	22,151	0.19%
2022/07/19	16.5	49.30	61.2	49.51	49.65	-44.7	21,948	-0.20%
2022/07/18	18.5	49.06	17.1	49.05	48.80	1.4	21,669	0.01%
2022/07/15	45	47.83	118.2	48.35	48.50	-73.2	21,507	-0.34%	大賣/
2022/07/14	67	45.57	89.2	45.67	47.00	-22.2	21,021	-0.11%
2022/07/13	20	44.05	13.1	44.28	44.15	6.9	20,835	0.03%
2022/07/12	23	42.52	2	42.53	42.55	21	20,926	0.10%
2022/07/11	11	44.14	6	44.52	43.90	5	21,110	0.02%
2022/07/08	35	44.01	38.2	44.22	44.20	-3.2	21,589	-0.01%
2022/07/07	92	43.30	104	43.10	43.80	-12	21,699	-0.06%	大賣/
2022/07/06	33	42.65	31	42.43	41.95	2	21,471	0.01%
2022/07/05	3	41.52	4	41.95	41.75	-1	21,434	0.00%
2022/07/04	3	41.40	2	42.00	41.10	1	21,513	0.00%
2022/07/01	46.2	42.15	9	42.13	41.00	37.2	21,857	0.17%
2022/06/30	39	43.36	15	43.33	43.40	24	21,931	0.11%
2022/06/29	4	44.19	8	44.30	44.55	-4	22,013	-0.02%
2022/06/28	3	45.45	5	45.22	45.00	-2	22,163	-0.01%
2022/06/27	10.1	46.87	7	46.64	46.50	3.1	22,719	0.01%
2022/06/24	33.1	46.45	11	46.53	46.20	22.1	23,509	0.09%
2022/06/23	5	44.93	7	45.19	45.25	-2	23,990	-0.01%
2022/06/22	13	44.44	13	44.54	44.60	0	24,797	0.00%
2022/06/21	7	45.41	14	45.64	46.20	-7	25,328	-0.03%
2022/06/20	16	45.34	17	45.82	44.45	-1	25,835	0.00%
2022/06/17	22.1	46.01	10	45.83	45.90	12.1	26,249	0.05%
2022/06/16	11	47.99	4	48.73	47.60	7	26,095	0.03%
2022/06/15	16.1	48.69	51	48.90	48.25	-35	26,077	-0.13%
2022/06/14	13	47.62	53	47.70	48.15	-40	25,788	-0.16%
2022/06/13	8	47.13	4	47.41	47.35	4	25,599	0.02%
2022/06/10	55	48.13	11	48.20	47.90	44	25,651	0.17%
2022/06/09	19	48.24	2	48.30	47.90	17	25,693	0.07%
2022/06/08	21	50.05	14	49.43	49.10	7	25,438	0.03%
2022/06/07	19	49.47	51	49.72	49.65	-32	24,948	-0.13%
2022/06/06	11	48.37	6	48.40	48.15	5	24,371	0.02%
2022/06/02	37	49.58	41	48.84	48.55	-4	24,363	-0.02%
2022/06/01	30	48.18	63	48.26	48.40	-33	24,200	-0.14%
2022/05/31	6	47.39	1	47.50	47.40	5	23,990	0.02%
2022/05/30	30	47.73	36	48.10	47.50	-6	24,182	-0.02%
2022/05/27	42	47.56	12	47.51	47.30	30	24,116	0.12%
2022/05/26	13	48.57	15	48.15	48.00	-2	24,115	-0.01%
2022/05/25	15	48.56	42	48.61	48.60	-27	24,260	-0.11%
2022/05/24	24	48.40	34	48.99	47.95	-10	24,349	-0.04%
2022/05/23	40	48.45	22	48.90	48.05	18	24,164	0.07%
2022/05/20	39	48.80	49	49.18	48.80	-10	24,409	-0.04%
2022/05/19	41	47.97	137	48.10	49.00	-96	24,298	-0.40%	大賣/
2022/05/18	18	47.74	80	48.00	48.05	-62	24,273	-0.26%
2022/05/17	58	46.75	92.1	47.00	47.35	-34.1	25,201	-0.14%
2022/05/16	59	45.54	32	45.46	45.40	27	25,278	0.11%
2022/05/13	11.1	44.68	40	44.08	45.10	-28.9	25,197	-0.11%
2022/05/12	0	41.70	0	0.00	41.00	0	24,680	0.00%
2022/05/11	4	41.28	9	42.00	42.35	-5	24,631	-0.02%
2022/05/10	6	41.93	1	42.10	42.30	5	24,503	0.02%
2022/05/09	11	41.91	5	42.65	41.70	6	24,486	0.02%
2022/05/06	16.1	43.17	7	43.14	43.10	9.1	24,368	0.04%
2022/05/05	42	46.38	10	46.31	45.50	32	23,989	0.13%
2022/05/04	8	46.11	2	46.58	46.25	6	23,651	0.03%
2022/05/03	7	46.06	22	46.13	46.30	-15	23,697	-0.06%
2022/04/29	16	46.49	17	46.73	45.85	-1	23,688	0.00%
2022/04/28	7	45.16	8	45.13	45.10	-1	23,486	0.00%
2022/04/27	46	45.31	17	45.73	45.90	29	23,427	0.12%
2022/04/26	23	46.50	9	46.52	46.65	14	23,361	0.06%
2022/04/25	68	44.83	18	44.81	44.55	50	23,161	0.22%
2022/04/22	37	46.96	6	47.15	47.55	31	23,125	0.13%
2022/04/21	12	47.64	40	48.02	48.00	-28	23,063	-0.12%
2022/04/20	5	47.43	7	48.16	47.35	-2	22,897	-0.01%
2022/04/19	63	47.84	66	48.29	47.55	-3	22,739	-0.01%
2022/04/18	26	46.74	14	46.95	46.70	12	22,448	0.05%
2022/04/15	22	47.13	4	47.10	47.05	18	22,259	0.08%
2022/04/14	19	47.26	97.1	47.50	48.00	-78.1	22,132	-0.35%
2022/04/13	16	45.92	43	45.76	46.15	-27	21,664	-0.12%
2022/04/12	8.1	44.72	13	44.40	44.15	-4.9	21,756	-0.02%
2022/04/11	20	44.84	57	44.43	44.35	-37	21,667	-0.17%
2022/04/08	9	46.52	7	46.79	46.65	2	21,313	0.01%
2022/04/07	23	47.13	11	46.38	45.90	12	21,147	0.06%
2022/04/06	16	49.10	16	49.16	49.15	0	20,803	0.00%
2022/04/01	8	48.52	1.1	48.56	48.45	6.9	20,605	0.03%
2022/03/31	38.1	48.93	7.2	48.57	48.30	30.9	20,442	0.15%
2022/03/30	69	49.32	31	49.59	49.50	38	20,275	0.19%
2022/03/29	69	50.81	29.1	50.50	49.95	39.9	19,787	0.20%
2022/03/28	64.3	52.15	55	52.51	52.80	9.3	19,013	0.05%
2022/03/25	99	51.42	144.1	51.92	53.00	-45.1	18,276	-0.25%	大賣/
2022/03/24	85.1	50.36	101.5	50.45	51.00	-16.4	17,250	-0.10%	大賣/
2022/03/23	31	49.06	63.3	49.30	49.40	-32.3	16,494	-0.20%
2022/03/22	81.1	48.23	108	48.20	48.35	-26.9	16,024	-0.17%	大賣/
2022/03/21	4	46.89	3	46.48	46.40	1	15,591	0.01%
2022/03/18	3	46.27	25.8	46.22	46.60	-22.8	15,570	-0.15%
2022/03/17	1	44.65	0	0.00	44.80	1	15,254	0.01%
2022/03/16	1.1	43.52	4	43.96	43.50	-2.9	15,193	-0.02%
2022/03/15	5.1	43.63	0	0.00	43.35	5.1	15,253	0.03%
2022/03/14	11	45.30	22	45.29	45.00	-11	15,205	-0.07%
2022/03/11	3	43.53	2	43.90	43.50	1	15,309	0.01%
2022/03/10	0.2	44.15	13	44.31	44.10	-12.8	15,528	-0.08%
2022/03/09	33	43.42	1	43.40	43.40	32	15,466	0.21%
2022/03/08	0	44.00	0	43.50	43.35	0	15,382	0.00%
2022/03/07	18	45.16	5	44.60	44.60	13	15,351	0.08%
2022/03/04	0.1	46.78	1	46.45	46.50	-0.9	15,270	-0.01%
2022/03/03	46	46.71	0	0.00	46.70	46	15,290	0.30%
2022/03/02	6.2	47.63	15	47.93	47.80	-8.8	15,107	-0.06%
2022/03/01	26	48.42	15	48.52	48.35	11	15,086	0.07%
2022/02/25	2	47.90	10.2	47.64	47.85	-8.2	14,877	-0.06%
2022/02/24	26.3	47.05	71	47.14	46.00	-44.7	14,762	-0.30%
2022/02/23	29	47.85	20	47.96	47.90	9	14,602	0.06%
2022/02/22	47.2	47.64	50	48.17	48.40	-2.8	15,422	-0.02%
2022/02/21	42.2	47.95	30	47.97	47.95	12.2	15,664	0.08%
2022/02/18	49	48.56	102.1	48.49	48.65	-53.1	15,319	-0.35%	大賣/
2022/02/17	80	47.83	157.6	48.21	47.90	-77.6	14,747	-0.53%	大賣/
2022/02/16	43	46.15	176	46.57	46.70	-133	13,427	-0.99%	大賣/鉅額交易
2022/02/15	4	45.70	287	45.59	45.45	-283	12,791	-2.21%	大賣/鉅額交易
2022/02/14	3	44.00	3	43.95	44.00	0	12,458	0.00%
2022/02/11	5	44.60	17	44.64	44.50	-12	12,431	-0.10%
2022/02/10	0	0.00	8	44.30	44.60	-8	12,459	-0.06%
2022/02/09	2	44.60	17	44.78	44.60	-15	12,543	-0.12%
2022/02/08	0	0.00	8	43.86	44.00	-8	12,701	-0.06%
2022/02/07	1	42.75	7	42.56	43.25	-6	12,787	-0.05%
2022/01/26	6	41.85	0	0.00	42.00	6	12,923	0.05%
2022/01/25	49	42.43	2	42.25	42.10	47	13,327	0.35%
2022/01/24	6	43.29	0	0.00	43.40	6	13,863	0.04%
2022/01/21	1	43.80	21	43.97	43.60	-20	14,032	-0.14%
2022/01/20	1	44.30	7	44.54	44.45	-6	14,260	-0.04%
2022/01/19	0	0.00	23	44.16	44.20	-23	14,269	-0.16%
2022/01/18	0	0.00	11	44.16	43.70	-11	14,060	-0.08%
2022/01/17	0	0.00	17	43.31	43.85	-17	13,939	-0.12%
2022/01/14	14	41.51	16	41.74	42.20	-2	13,773	-0.01%
2022/01/13	5	42.12	3	42.62	42.05	2	13,800	0.01%
2022/01/12	40	42.00	5	42.31	42.50	35	13,905	0.25%
2022/01/07	14	42.22	11	42.20	42.10	3	13,890	0.02%
2022/01/06	17	42.96	1	42.95	43.10	16	13,746	0.12%
2022/01/05	4	43.00	9	43.77	42.95	-5	13,642	-0.04%
2022/01/04	1	43.85	6.3	44.37	44.40	-5.3	13,201	-0.04%
2022/01/03	0	0.00	2	43.75	43.80	-2	13,172	-0.02%
2021/12/30	8	43.44	4	43.48	43.75	4	13,168	0.03%
2021/12/29	10	43.94	13	43.70	43.65	-3	13,182	-0.02%
2021/12/28	6	44.10	8	44.08	44.00	-2	13,113	-0.02%
2021/12/27	15	44.00	16.2	44.16	44.10	-1.2	13,067	-0.01%
2021/12/24	21	43.73	8	44.12	43.90	13	13,070	0.10%
2021/12/23	10	43.98	35	44.03	44.05	-25	12,935	-0.19%
2021/12/22	9	43.31	5	43.44	43.55	4	12,839	0.03%
2021/12/21	2	43.03	4	43.20	43.15	-2	12,789	-0.02%
2021/12/20	4	42.81	5	42.96	43.00	-1	12,758	-0.01%
2021/12/17	26	42.93	7	42.99	42.65	19	12,765	0.15%
2021/12/16	5	42.85	15	42.98	43.10	-10	12,755	-0.08%
2021/12/15	2	42.05	1	42.70	42.10	1	12,635	0.01%
2021/12/14	1	42.35	19	42.50	42.55	-18	12,576	-0.14%
2021/12/13	2	41.70	5	41.85	41.70	-3	12,424	-0.02%
2021/12/10	9	41.77	2	41.75	41.70	7	12,603	0.06%
2021/12/09	3.1	42.88	9	42.97	42.45	-5.9	12,557	-0.05%
2021/12/08	12	42.56	27	42.54	42.50	-15	12,551	-0.12%
2021/12/07	39	43.07	32	43.00	42.50	7	12,431	0.06%
2021/12/06	2	42.30	18.3	42.34	42.90	-16.3	12,114	-0.13%
2021/12/03	1	41.30	7	41.25	41.20	-6	11,940	-0.05%
2021/12/02	10	40.72	4	40.89	40.55	6	11,955	0.05%
2021/12/01	8	41.01	9	41.21	41.20	-1	11,916	-0.01%
2021/11/30	1.2	42.11	7	41.95	41.60	-5.8	11,766	-0.05%
2021/11/29	14.4	40.47	2	40.80	41.05	12.4	11,702	0.11%
2021/11/26	43	40.99	4	40.99	41.00	39	11,609	0.34%
2021/11/25	30	42.14	3	42.20	42.00	27	11,541	0.23%
2021/11/24	35	41.93	11	42.19	42.30	24	11,748	0.20%
2021/11/23	118	42.19	1.8	42.09	42.00	116.2	11,658	1.00%	大買/鉅額交易
2021/11/22	21	43.47	32	43.64	43.30	-11	11,460	-0.10%
2021/11/19	207	43.94	52	43.90	43.00	155	11,343	1.37%	大買/鉅額交易
2021/11/18	39	42.54	81	43.86	43.80	-42	10,405	-0.40%
2021/11/17	26	41.54	3	41.65	41.50	23	9,757	0.24%
2021/11/16	21	41.57	3	42.03	41.60	18	9,756	0.18%
2021/11/15	0	0.00	30	42.13	42.10	-30	9,725	-0.31%
2021/11/12	5	41.59	1	40.85	41.25	4	9,675	0.04%
2021/11/11	13	41.71	2	42.13	41.30	11	9,614	0.11%
2021/11/10	7	42.03	8	41.78	42.05	-1	9,626	-0.01%
2021/11/09	6	41.53	9	41.67	41.50	-3	9,789	-0.03%
2021/11/08	10	41.80	2	41.60	41.40	8	9,746	0.08%
2021/11/05	9	41.91	52	42.14	41.80	-43	9,736	-0.44%
2021/11/04	19	41.11	10	40.75	40.70	9	9,607	0.09%
2021/11/03	10	41.00	12	41.01	40.95	-2	9,615	-0.02%
2021/11/02	45	41.48	8	40.86	40.40	37	9,872	0.37%
2021/11/01	14.2	42.36	59	42.15	42.40	-44.8	9,574	-0.47%
2021/10/29	5	40.40	22	40.68	40.35	-17	9,222	-0.18%
2021/10/28	26	40.35	17	40.05	40.15	9	9,320	0.10%
2021/10/27	1	39.20	67	39.53	39.60	-66	9,083	-0.73%
2021/10/26	0	0.00	2	38.60	38.65	-2	9,218	-0.02%
2021/10/25	2	38.33	1	38.50	38.55	1	9,381	0.01%
2021/10/22	10	37.60	12	38.52	38.75	-2	9,785	-0.02%
2021/10/21	8	38.63	3	38.62	37.60	5	10,483	0.05%
2021/10/20	3	38.67	44	38.78	38.70	-41	10,465	-0.39%
2021/10/19	0	0.00	7	37.95	37.85	-7	10,656	-0.07%
2021/10/18	1	37.65	4	37.50	37.05	-3	10,778	-0.03%
2021/10/15	6	37.30	30	37.57	37.15	-24	11,089	-0.22%
2021/10/14	0	0.00	1	36.10	36.05	-1	11,338	-0.01%
2021/10/13	1	36.00	2	36.25	36.05	-1	11,732	-0.01%
2021/10/12	21	36.98	0	0.00	37.10	21	12,069	0.17%
2021/10/08	8	37.54	2	37.55	37.60	6	13,040	0.05%
2021/10/07	2	37.05	4	37.00	37.05	-2	14,988	-0.01%
2021/10/06	4	36.69	23	37.04	36.35	-19	17,470	-0.11%
2021/10/05	1	35.70	6	35.66	35.90	-5	17,701	-0.03%
2021/10/04	22	35.97	1	35.75	35.70	21	18,027	0.12%
2021/10/01	10	35.72	8	35.87	35.55	2	18,639	0.01%
2021/09/30	0	0.00	5	36.80	37.30	-5	18,795	-0.03%
2021/09/29	9	36.46	14	36.46	36.30	-5	19,035	-0.03%
2021/09/28	68	37.61	2	37.58	37.60	66	19,216	0.34%
2021/09/27	3	38.20	1	38.50	38.20	2	19,269	0.01%
2021/09/24	1	38.35	2	38.23	38.45	-1	19,406	-0.01%
2021/09/23	8	37.73	5	37.38	37.70	3	19,386	0.02%
2021/09/22	90	38.00	1	37.75	37.85	89	19,350	0.46%
2021/09/17	3	37.35	1	37.55	38.50	2	19,355	0.01%
2021/09/16	1	37.20	3	37.27	37.55	-2	19,464	-0.01%
2021/09/15	14	37.52	3	37.50	37.20	11	19,804	0.06%
2021/09/14	0	38.50	0	0.00	38.35	0	20,330	0.00%
2021/09/13	3	38.38	0	0.00	38.25	3	20,398	0.01%
2021/09/10	1	38.95	1	39.35	39.35	0	20,461	0.00%
2021/09/09	6	39.26	3	39.47	38.95	3	20,679	0.01%
2021/09/08	7	38.75	5	38.89	38.25	2	20,966	0.01%
2021/09/07	3	39.37	0	0.00	39.10	3	21,266	0.01%
2021/09/06	5	40.50	7	39.96	39.80	-2	21,286	-0.01%
2021/09/03	0	0.00	1	40.35	40.65	-1	21,312	0.00%
2021/09/02	7	40.85	2	40.60	40.05	5	21,443	0.02%
2021/09/01	2	40.95	0	0.00	41.00	2	21,357	0.01%
2021/08/31	1	40.90	1	40.75	40.95	0	21,313	0.00%
2021/08/30	4	41.26	1	41.00	40.70	3	21,312	0.01%
2021/08/27	0	0.00	2	40.30	40.20	-2	21,016	-0.01%
2021/08/26	1	40.35	0	0.00	40.25	1	21,064	0.00%
2021/08/25	0	0.00	1	41.00	40.60	-1	21,121	0.00%
2021/08/24	2	40.73	3	41.22	40.40	-1	21,209	0.00%
2021/08/23	1	39.75	0	0.00	40.35	1	21,053	0.00%
2021/08/20	2	38.75	3	38.55	38.65	-1	21,040	0.00%
2021/08/19	11	38.90	1.3	39.31	38.75	9.7	21,090	0.05%
2021/08/18	2	39.40	1	38.40	39.60	1	21,120	0.00%
2021/08/17	8	39.10	0	0.00	38.55	8	21,189	0.04%
2021/08/16	3	38.82	6	38.93	38.95	-3	21,197	-0.01%
2021/08/13	8	39.26	14	39.05	38.65	-6	21,055	-0.03%
2021/08/12	5	40.72	0	0.00	40.65	5	20,844	0.02%
2021/08/11	11	40.95	6	40.94	40.75	5	20,838	0.02%
2021/08/10	12	41.57	7	41.81	41.20	5	20,749	0.02%
2021/08/09	21	42.77	2	42.88	42.60	19	20,644	0.09%
2021/08/06	16	43.37	26	43.61	43.65	-10	20,597	-0.05%
2021/08/05	28	42.25	0	0.00	42.20	28	20,379	0.14%
2021/08/04	11	41.46	8	41.83	42.20	3	20,574	0.01%
2021/08/03	16	42.01	13	42.29	42.20	3	20,494	0.01%
2021/08/02	5	42.94	3	42.75	42.70	2	20,214	0.01%
2021/07/30	26	43.07	11	42.85	42.80	15	20,256	0.07%
2021/07/29	12	44.60	9	44.37	44.50	3	20,281	0.01%
2021/07/28	38	44.46	21.2	44.05	44.75	16.8	20,369	0.08%
2021/07/27	41.3	46.26	69	46.08	46.10	-27.7	20,172	-0.14%
2021/07/26	12	44.21	30	44.54	44.70	-18	19,599	-0.09%
2021/07/23	42	44.61	6.7	45.40	44.30	35.3	19,708	0.18%
2021/07/22	8	44.47	6	44.54	44.60	2	19,745	0.01%
2021/07/21	43	44.47	58	44.44	43.70	-15	19,601	-0.08%
2021/07/20	16	44.77	22	44.95	44.50	-6	19,341	-0.03%
2021/07/19	31	46.27	31.2	46.05	45.80	-0.2	19,070	0.00%
2021/07/16	140	46.30	128	46.15	46.55	12	18,811	0.06%	大買/大賣/
2021/07/15	89.6	46.66	81	46.75	46.30	8.6	18,528	0.05%
2021/07/14	261	46.55	181	47.04	45.75	80	17,675	0.45%	大買/大賣/
2021/07/13	63.5	45.91	312	46.23	45.95	-248.5	15,747	-1.58%	大賣/鉅額交易
2021/07/12	96	43.36	7	43.37	43.10	89	13,343	0.67%
2021/07/09	77	43.02	6	42.78	42.80	71	13,083	0.54%
2021/07/08	32	42.33	57	42.49	43.00	-25	12,931	-0.19%
2021/07/07	23	42.58	6	42.40	42.30	17	12,486	0.14%
2021/07/06	15	42.34	27	42.68	42.65	-12	12,380	-0.10%
2021/07/05	8	43.26	179	43.46	43.30	-171	12,494	-1.37%	大賣/鉅額交易
2021/07/02	7	42.31	10.4	42.56	42.70	-3.4	12,707	-0.03%
2021/07/01	2	42.25	7	42.31	42.10	-5	12,888	-0.04%
2021/06/30	13	42.15	4	42.00	42.00	9	12,782	0.07%
2021/06/29	3	41.83	5	42.10	41.80	-2	12,819	-0.02%
2021/06/28	10	42.00	1	41.95	42.15	9	12,915	0.07%
2021/06/25	9	42.23	7	42.02	42.00	2	12,959	0.02%
2021/06/24	17	42.25	22	42.37	42.25	-5	12,962	-0.04%
2021/06/23	11	41.29	188	42.64	43.40	-177	12,804	-1.38%	大賣/鉅額交易
2021/06/22	32	40.31	50	40.33	40.20	-18	12,204	-0.15%
2021/06/21	55	39.58	15	39.51	39.40	40	12,196	0.33%
2021/06/18	19	41.15	23	41.15	40.55	-4	12,106	-0.03%
2021/06/17	73	41.11	24	41.06	41.00	49	11,999	0.41%
2021/06/16	16	40.58	26	40.98	41.05	-10	11,813	-0.08%
2021/06/15	0	0.00	12	39.40	39.20	-12	11,597	-0.10%
2021/06/11	15	39.22	3	39.27	38.80	12	11,685	0.10%
2021/06/09	12	38.41	22	38.31	38.30	-10	11,816	-0.08%
2021/06/08	22	38.36	3	38.33	38.40	19	12,095	0.16%
2021/06/07	16	38.54	10	38.10	38.10	6	12,237	0.05%
2021/06/04	12	38.65	25	38.68	38.80	-13	12,263	-0.11%
2021/06/03	24	38.70	3	38.83	38.90	21	12,386	0.17%
2021/06/02	19	39.01	3	39.38	38.75	16	12,440	0.13%
2021/06/01	30	39.24	23	39.42	39.45	7	12,471	0.06%
2021/05/31	6	38.11	4	38.14	38.40	2	12,385	0.02%
2021/05/28	5	38.14	53	38.03	38.30	-48	12,391	-0.39%
2021/05/27	12	37.57	3	37.73	37.50	9	12,357	0.07%
2021/05/26	7	37.10	23	37.24	37.20	-16	12,288	-0.13%
2021/05/25	70	36.99	96	36.47	36.70	-26	12,263	-0.21%
2021/05/24	116	35.47	98	34.88	35.40	18	12,192	0.15%	大買/
2021/05/21	55	35.74	61	35.50	35.00	-6	12,207	-0.05%
2021/05/20	23	35.36	27	35.64	35.45	-4	12,346	-0.03%
2021/05/19	144	35.37	24	35.11	35.20	120	12,407	0.97%	大買/鉅額交易
2021/05/18	0	0.00	8	35.56	35.60	-8	12,440	-0.06%
2021/05/17	205	33.46	221	33.48	33.25	-16	12,492	-0.13%	大買/大賣/
2021/05/14	7	34.91	1	34.85	34.70	6	12,504	0.05%
2021/05/13	86	33.38	111	33.87	34.70	-25	12,415	-0.20%	大賣/
2021/05/12	9	33.82	18	33.95	33.60	-9	12,209	-0.07%
2021/05/11	4	37.03	2	36.33	36.40	2	11,932	0.02%
2021/05/10	5	38.94	8	38.90	38.85	-3	11,839	-0.03%
2021/05/07	3	38.87	18	39.03	39.65	-15	11,902	-0.13%
2021/05/06	13	38.44	23	37.66	37.60	-10	11,827	-0.08%
2021/05/05	9	39.27	13	39.13	38.70	-4	11,586	-0.03%
2021/05/04	8	40.66	6	39.64	40.00	2	11,588	0.02%
2021/05/03	3	42.52	9	42.23	41.80	-6	11,775	-0.05%
2021/04/29	8	43.53	34	43.63	43.35	-26	11,697	-0.22%
2021/04/28	37	43.20	29	43.45	43.75	8	11,604	0.07%
2021/04/27	10	42.70	12	42.65	42.50	-2	11,475	-0.02%
2021/04/26	24.2	42.44	10	42.48	42.45	14.2	11,519	0.12%
2021/04/23	3	42.30	11	42.30	42.40	-8	11,637	-0.07%
2021/04/22	7	42.64	6	42.66	42.00	1	12,120	0.01%
2021/04/21	1	42.80	0	0.00	42.75	1	12,731	0.01%
2021/04/20	12	43.05	18	43.24	43.20	-6	12,849	-0.05%
2021/04/19	28	42.73	1	42.70	42.75	27	12,869	0.21%
2021/04/16	17	42.51	5	42.46	42.50	12	12,819	0.09%
2021/04/15	4	42.29	2	42.60	42.50	2	12,960	0.02%
2021/04/14	61	42.35	4	41.99	42.10	57	13,048	0.44%
2021/04/13	15	43.07	2	42.80	42.75	13	13,219	0.10%
2021/04/12	18	43.39	4	43.46	43.30	14	13,260	0.11%
2021/04/09	33	44.04	14	44.44	43.80	19	13,368	0.14%
2021/04/08	64	44.66	72	44.84	45.25	-8	13,092	-0.06%
2021/04/07	8	43.41	8	44.30	44.50	0	12,668	0.00%
2021/04/06	2	42.88	1	42.90	42.90	1	12,494	0.01%
2021/04/01	0	0.00	2	42.78	42.70	-2	12,548	-0.02%
2021/03/31	8	42.86	35	42.83	42.90	-27	12,519	-0.22%
2021/03/30	6	43.16	49	43.19	43.15	-43	12,456	-0.35%
2021/03/29	5	43.93	8	43.76	43.50	-3	12,466	-0.02%
2021/03/26	12	43.64	2	43.43	43.55	10	12,456	0.08%
2021/03/25	2	42.85	4	43.00	42.90	-2	12,374	-0.02%
2021/03/24	11	42.92	0	0.00	42.80	11	12,387	0.09%
2021/03/23	8	42.88	4	43.00	42.85	4	12,546	0.03%
2021/03/22	12	42.92	1	42.95	42.95	11	12,656	0.09%
2021/03/19	2	42.70	9	42.85	43.00	-7	12,852	-0.05%
2021/03/18	5	42.85	5	43.06	43.15	0	12,934	0.00%
2021/03/17	5	42.70	7	42.84	42.25	-2	13,209	-0.02%
2021/03/16	19	42.73	1	42.65	42.60	18	13,565	0.13%
2021/03/15	11	42.75	2	42.73	42.75	9	13,882	0.06%
2021/03/12	20	42.87	8	43.06	42.75	12	14,095	0.09%
2021/03/11	9	42.20	2	42.23	42.30	7	14,223	0.05%
2021/03/10	11	42.19	7	42.20	42.15	4	14,546	0.03%
2021/03/09	12	42.02	10	41.98	42.25	2	14,756	0.01%
2021/03/08	15	42.78	4	42.54	42.40	11	14,970	0.07%
2021/03/05	5	43.22	9	43.51	42.90	-4	15,179	-0.03%
2021/03/04	8	43.83	4	43.83	43.50	4	15,588	0.03%
2021/03/03	3	44.00	4	44.06	43.90	-1	16,233	-0.01%
2021/03/02	6	44.09	1	44.15	43.60	5	16,666	0.03%
2021/02/26	3	43.83	1	43.90	44.10	2	16,977	0.01%
2021/02/25	0	0.00	5	44.23	44.30	-5	17,426	-0.03%
2021/02/24	21	44.48	4	44.83	44.05	17	17,573	0.10%
2021/02/23	22	44.86	2	44.83	44.75	20	17,586	0.11%
2021/02/22	26	44.92	5	45.12	45.00	21	17,692	0.12%
2021/02/19	10	44.03	12	44.27	44.35	-2	17,644	-0.01%
2021/02/18	8	43.99	1	44.05	43.95	7	17,771	0.04%
2021/02/17	8	43.97	8	43.92	43.85	0	17,898	0.00%
2021/02/05	4	42.94	45	43.54	43.40	-41	17,998	-0.23%
2021/02/04	5	42.20	0	0.00	42.15	5	18,487	0.03%
2021/02/03	8	42.10	2	42.00	41.95	6	18,648	0.03%
2021/02/02	15	42.14	13	42.14	42.00	2	18,874	0.01%
2021/02/01	7	41.67	12	41.74	41.90	-5	19,014	-0.03%
2021/01/29	38	43.16	0	0.00	42.45	38	19,199	0.20%
2021/01/28	13	43.00	1	43.40	43.15	12	19,193	0.06%
2021/01/27	44	43.69	1	44.00	43.80	43	19,271	0.22%
2021/01/26	88	44.16	28	44.29	43.75	60	19,254	0.31%
2021/01/25	44	45.07	11	45.30	44.95	33	19,103	0.17%
2021/01/22	9	43.49	2	43.55	44.15	7	18,774	0.04%
2021/01/21	5	42.88	4	43.23	42.70	1	18,754	0.01%
2021/01/20	18	43.13	14	42.94	42.65	4	18,800	0.02%
2021/01/19	55	44.17	12	44.01	43.75	43	18,607	0.23%
2021/01/18	7	43.66	0	0.00	44.15	7	18,593	0.04%
2021/01/15	30	45.24	12	45.31	44.80	18	18,601	0.10%
2021/01/14	26	46.50	20.1	46.65	46.70	5.9	18,293	0.03%
2021/01/13	5	45.00	6	44.89	44.90	-1	17,949	-0.01%
2021/01/12	17	44.59	0	0.00	43.85	17	18,092	0.09%
2021/01/11	0	0.00	23	44.78	44.90	-23	18,612	-0.12%
2021/01/08	2	44.70	10	44.93	44.75	-8	18,733	-0.04%
2021/01/07	56	44.54	17.1	44.64	44.40	38.9	18,611	0.21%
2021/01/06	64	44.95	3.1	45.19	44.50	60.9	18,624	0.33%
2021/01/05	18	44.97	44	45.00	44.95	-26	18,417	-0.14%
2021/01/04	22	44.38	32	44.50	44.60	-10	18,456	-0.05%
2020/12/31	3	43.75	0	0.00	43.50	3	18,705	0.02%
2020/12/30	1	43.50	1	43.65	43.50	0	18,822	0.00%
2020/12/29	20.2	43.38	1	43.10	43.15	19.2	19,498	0.10%
2020/12/28	13	43.71	2	43.80	43.70	11	19,815	0.06%
2020/12/25	4.1	43.89	4	43.79	43.75	0.1	19,983	0.00%
2020/12/24	26	43.82	6	43.96	43.75	20	20,069	0.10%
2020/12/23	15	43.00	19	43.21	43.20	-4	20,155	-0.02%
2020/12/22	32	43.72	20	43.43	43.15	12	20,428	0.06%
2020/12/21	7	43.76	4	43.88	43.90	3	20,608	0.01%
2020/12/18	4	44.39	6	44.40	44.15	-2	20,573	-0.01%
2020/12/17	6	44.55	6	44.40	44.50	0	20,678	0.00%
2020/12/16	1	43.75	23	44.22	44.40	-22	20,705	-0.11%
2020/12/15	54	43.76	7	43.47	43.35	47	20,614	0.23%
2020/12/14	6	44.40	1	44.15	44.15	5	20,435	0.02%
2020/12/11	48	44.79	28	44.38	44.35	20	20,484	0.10%
2020/12/10	38	45.94	19	45.92	45.50	19	20,316	0.09%
2020/12/09	50	47.60	39	47.45	47.20	11	20,238	0.05%
2020/12/08	26	47.33	13	47.73	47.85	13	20,205	0.06%
2020/12/07	22	47.62	11	47.75	47.35	11	20,647	0.05%
2020/12/04	45	47.03	13	46.72	47.20	32	20,442	0.16%
2020/12/03	36	47.88	26	47.80	47.60	10	20,121	0.05%
2020/12/02	48	47.57	24	47.47	47.45	24	20,090	0.12%
2020/12/01	65	48.02	50	48.14	48.20	15	19,979	0.08%
2020/11/30	76	48.88	46	48.88	48.05	30	19,938	0.15%
2020/11/27	116.1	47.89	157	47.89	48.40	-40.9	19,702	-0.21%	大買/大賣/
2020/11/26	49	47.05	11	46.87	47.45	38	19,443	0.20%
2020/11/25	19.1	46.48	10	45.87	45.75	9.1	19,207	0.05%
2020/11/24	57	47.22	50	47.76	46.85	7	19,061	0.04%
2020/11/23	40	46.96	26	47.19	46.75	14	18,805	0.07%
2020/11/20	20	46.40	4	46.38	46.25	16	18,968	0.08%
2020/11/19	14	46.66	24	46.48	46.50	-10	19,129	-0.05%
2020/11/18	24.1	46.54	0	0.00	46.35	24.1	19,335	0.12%
2020/11/17	11	47.04	18	47.05	46.65	-7	19,912	-0.04%
2020/11/16	22	47.29	13	46.96	46.80	9	20,442	0.04%
2020/11/13	36	46.36	35	46.73	46.70	1	20,731	0.00%
2020/11/12	37	47.21	52	47.37	46.90	-15	20,835	-0.07%
2020/11/11	12	45.68	5	45.55	45.85	7	20,461	0.03%
2020/11/10	9	44.70	10	44.97	44.90	-1	20,732	0.00%
2020/11/09	4	45.29	3	45.33	45.25	1	21,800	0.00%
2020/11/06	8	45.61	0	0.00	45.30	8	22,576	0.04%
2020/11/05	0	0.00	26	44.32	44.70	-26	23,229	-0.11%
2020/11/04	32	43.54	0	0.00	43.80	32	24,048	0.13%
2020/11/03	4	43.91	0	0.00	43.75	4	24,687	0.02%
2020/11/02	14	43.46	10	42.95	43.25	4	25,601	0.02%
2020/10/30	16	43.95	2	44.33	43.55	14	27,081	0.05%
2020/10/29	4	44.14	1	43.95	44.55	3	27,382	0.01%
2020/10/28	8	44.39	3	44.65	44.55	5	27,423	0.02%
2020/10/27	3	45.47	6	45.62	45.60	-3	27,518	-0.01%
2020/10/26	4	46.15	0	0.00	45.70	4	27,982	0.01%
2020/10/23	51	46.79	24	46.72	46.45	27	28,080	0.10%
2020/10/22	0	0.00	5	46.65	47.00	-5	28,204	-0.02%
2020/10/21	25	47.03	19	47.24	46.35	6	28,313	0.02%
2020/10/20	13	46.40	11	46.55	46.25	2	28,481	0.01%
2020/10/19	7	46.64	58	46.67	46.80	-51	28,705	-0.18%
2020/10/16	6	44.59	3	43.62	43.60	3	28,456	0.01%
2020/10/15	10	45.30	6	45.45	45.10	4	29,164	0.01%
2020/10/14	25	45.42	3	45.70	45.05	22	29,634	0.07%
2020/10/13	0	0.00	4	45.00	45.70	-4	29,856	-0.01%
2020/10/12	40	45.88	2	45.58	45.30	38	30,054	0.13%
2020/10/08	18	45.83	46	46.12	46.30	-28	30,053	-0.09%
2020/10/07	4	44.36	3	44.63	44.90	1	29,831	0.00%
2020/10/06	29	43.58	24	44.29	45.00	5	29,996	0.02%
2020/10/05	2	42.38	5	42.42	42.90	-3	29,823	-0.01%
2020/09/30	10.2	40.71	13	40.68	40.75	-2.8	29,671	-0.01%
2020/09/29	11	41.74	2	41.88	41.55	9	29,783	0.03%
2020/09/28	26	41.53	5	41.40	41.85	21	30,098	0.07%
2020/09/25	11	41.49	29	41.27	41.15	-18	30,399	-0.06%
2020/09/24	17	43.36	5	43.53	43.05	12	30,492	0.04%
2020/09/23	3	45.10	8	45.83	45.00	-5	30,640	-0.02%
2020/09/22	18	45.92	14	45.81	45.70	4	30,888	0.01%
2020/09/21	1	46.50	43	46.99	47.25	-42	31,357	-0.13%
2020/09/18	3	47.10	15	47.09	46.95	-12	31,337	-0.04%
2020/09/17	7	47.10	3	47.30	47.00	4	31,523	0.01%
2020/09/16	52	47.98	5	47.65	47.05	47	31,661	0.15%
2020/09/15	13	47.40	15	47.49	47.50	-2	31,599	-0.01%
2020/09/14	12	47.79	13	47.30	46.60	-1	31,791	0.00%
2020/09/11	17	47.09	16	47.07	47.30	1	32,083	0.00%
2020/09/10	11	46.98	21	47.21	46.25	-10	32,395	-0.03%
2020/09/09	1	43.79	5	44.85	45.15	-4	31,771	-0.01%
2020/09/08	1	44.05	3	44.38	44.05	-2	31,868	-0.01%
2020/09/07	66	45.06	58	44.53	44.40	8	32,136	0.02%
2020/09/04	7	43.29	42	43.84	44.80	-35	32,370	-0.11%
2020/09/03	28	44.84	31	44.67	44.40	-3	32,591	-0.01%
2020/09/02	25	44.84	2	44.95	45.00	23	32,629	0.07%
2020/09/01	25.5	44.85	40	44.90	45.40	-14.5	32,858	-0.04%
2020/08/31	2	43.98	5	44.12	43.65	-3	32,742	-0.01%
2020/08/28	2	43.63	10	44.04	44.30	-8	33,059	-0.02%
2020/08/27	14	43.91	43	44.14	43.80	-29	33,321	-0.09%
2020/08/26	14	44.10	24	44.47	44.35	-10	33,705	-0.03%
2020/08/25	39	45.21	12	45.00	45.05	27	33,837	0.08%
2020/08/24	9	44.54	15.1	45.12	45.45	-6.1	33,911	-0.02%
2020/08/21	45	45.07	38	45.25	45.15	7	34,534	0.02%
2020/08/20	33	45.22	37	44.54	44.05	-4	34,238	-0.01%
2020/08/19	46	48.36	37	48.72	47.70	9	33,907	0.03%
2020/08/18	63	49.43	15	49.88	49.15	48	33,793	0.14%
2020/08/17	19	50.52	20	50.71	50.20	-1	33,918	0.00%
2020/08/14	19	49.43	55	50.20	50.50	-36	34,313	-0.10%
2020/08/13	124	51.17	44	50.91	49.25	80	34,217	0.23%	大買/
2020/08/12	126	53.21	68	53.35	53.10	58	33,525	0.17%	大買/
2020/08/11	20.1	52.54	48	52.32	52.50	-27.9	33,359	-0.08%
2020/08/10	53	52.30	17	52.96	51.00	36	33,122	0.11%
2020/08/07	107	53.82	37	53.75	52.80	70	32,895	0.21%	大買/
2020/08/06	53	53.31	50	53.37	53.40	3	32,555	0.01%
2020/08/05	104	52.12	143	51.97	52.50	-39	32,338	-0.12%	大買/大賣/
2020/08/04	7	49.62	32	49.90	49.55	-25	31,486	-0.08%
2020/08/03	3	48.78	17	48.86	48.50	-14	31,569	-0.04%
2020/07/31	19	48.45	6	48.36	48.50	13	32,031	0.04%
2020/07/30	33	48.42	28	48.93	49.25	5	32,010	0.02%
2020/07/29	21	47.01	12	47.25	47.25	9	31,895	0.03%
2020/07/28	29	47.03	33	48.02	46.90	-4	32,192	-0.01%
2020/07/27	27	47.99	6	48.00	47.55	21	32,879	0.06%
2020/07/24	71.5	49.35	25	48.49	48.40	46.5	33,427	0.14%
2020/07/23	37	50.25	38	50.19	50.30	-1	33,217	0.00%
2020/07/22	32	49.32	39	49.78	49.45	-7	33,065	-0.02%
2020/07/21	48	49.36	24	49.66	49.00	24	33,126	0.07%
2020/07/20	12	46.78	16	47.29	48.40	-4	32,756	-0.01%
2020/07/17	19	46.20	12	46.01	45.85	7	32,592	0.02%
2020/07/16	5.5	45.39	17	45.51	45.45	-11.5	33,170	-0.03%
2020/07/15	6	44.86	4	45.58	44.55	2	33,437	0.01%
2020/07/14	20	45.93	18	45.70	45.50	2	33,917	0.01%
2020/07/13	16	45.27	11	45.14	45.40	5	33,967	0.01%
2020/07/10	32	46.30	22	46.05	45.15	10	34,161	0.03%
2020/07/09	6	48.93	10	49.26	49.00	-4	34,187	-0.01%
2020/07/08	17	49.86	27	49.74	49.80	-10	34,151	-0.03%
2020/07/07	8	49.37	15	49.46	49.35	-7	34,128	-0.02%
2020/07/06	18	49.96	71	49.63	50.00	-53	34,344	-0.15%
2020/07/03	19	48.57	84	48.56	48.50	-65	34,444	-0.19%
2020/07/02	58	47.71	23	47.90	48.00	35	34,802	0.10%
2020/07/01	43	47.86	37	47.55	47.20	6	34,772	0.02%
2020/06/30	22	48.13	41	47.84	47.70	-19	34,841	-0.05%
2020/06/29	52	46.89	36	46.70	46.70	16	34,695	0.05%
2020/06/24	16	46.35	14	46.81	47.10	2	34,962	0.01%
2020/06/23	8	46.19	23	46.32	46.00	-15	35,446	-0.04%
2020/06/22	43	47.13	71	46.89	46.60	-28	36,010	-0.08%
2020/06/19	60	47.59	20	47.27	47.45	40	36,293	0.11%
2020/06/18	83	47.26	112	47.24	47.85	-29	36,159	-0.08%	大賣/
2020/06/17	55	46.18	49	46.31	46.05	6	35,660	0.02%
2020/06/16	51	44.69	88	44.70	44.80	-37	35,667	-0.10%
2020/06/15	96	44.40	59	44.68	43.70	37	35,849	0.10%
2020/06/12	62	44.39	56	44.64	45.00	6	36,083	0.02%
2020/06/11	111	45.48	82	45.28	44.50	29	36,124	0.08%	大買/
2020/06/10	13	45.96	21	46.31	46.00	-8	36,030	-0.02%
2020/06/09	15	45.25	27	45.32	45.60	-12	36,039	-0.03%
2020/06/08	58	45.18	68	45.22	45.25	-10	36,199	-0.03%
2020/06/05	35	44.54	38	44.58	44.25	-3	36,074	-0.01%
2020/06/04	62	44.77	183	45.05	44.60	-121	36,091	-0.34%	大賣/鉅額交易
2020/06/03	36	43.90	61.3	43.95	44.05	-25.3	35,916	-0.07%
2020/06/02	110	43.43	64	43.46	43.20	46	35,702	0.13%	大買/
2020/06/01	44	43.08	82	42.91	43.20	-38	35,377	-0.11%
2020/05/29	84	42.06	52	42.00	42.00	32	35,022	0.09%
2020/05/28	76	42.33	131	42.38	42.10	-55	34,916	-0.16%	大賣/
2020/05/27	49	40.70	66	40.92	40.95	-17	34,122	-0.05%
2020/05/26	65	40.47	79	40.79	40.15	-14	34,051	-0.04%
2020/05/25	80	39.32	90	39.39	40.15	-10	33,907	-0.03%
2020/05/22	39	40.43	20	40.07	39.60	19	33,612	0.06%
2020/05/21	42	40.00	63	40.46	41.30	-21	33,201	-0.06%
2020/05/20	47	39.24	60	38.96	39.15	-13	32,618	-0.04%
2020/05/19	71	39.26	31	39.93	39.30	40	32,530	0.12%
2020/05/18	67	39.85	69	39.38	38.85	-2	31,990	-0.01%
2020/05/15	128	42.34	63	42.44	42.00	65	31,299	0.21%	大買/
2020/05/14	84	43.21	64	42.59	41.95	20	30,723	0.07%
2020/05/13	75	43.95	51	43.91	44.10	24	30,202	0.08%
2020/05/12	44	43.76	41	43.82	44.25	3	30,079	0.01%
2020/05/11	145	43.25	88	43.01	43.00	57	29,914	0.19%	大買/
2020/05/08	51	41.78	7	41.63	41.55	44	29,380	0.15%
2020/05/07	2	40.48	43	40.37	41.00	-41	29,258	-0.14%
2020/05/06	13	39.47	54	39.45	39.25	-41	28,739	-0.14%
2020/05/05	49	39.98	49	40.01	39.10	0	28,655	0.00%
2020/05/04	84	39.38	64	39.36	39.50	20	28,432	0.07%
2020/04/30	26	39.15	94	39.14	39.95	-68	28,255	-0.24%
2020/04/29	37	37.28	116	37.41	37.55	-79	27,612	-0.29%	大賣/
2020/04/28	50	36.57	54	36.73	36.45	-4	27,050	-0.01%
2020/04/27	17	36.24	35	36.01	36.65	-18	26,985	-0.07%
2020/04/24	25	35.28	22	35.55	35.45	3	26,688	0.01%
2020/04/23	57	35.64	24	36.10	35.35	33	26,299	0.13%
2020/04/22	56	35.61	48	35.17	35.70	8	25,993	0.03%
2020/04/21	121	36.70	50	36.52	35.70	71	25,836	0.27%	大買/
2020/04/20	62	36.16	57	36.51	36.75	5	25,133	0.02%
2020/04/17	74	35.96	35	35.99	35.40	39	24,815	0.16%
2020/04/16	18	34.76	27	34.97	34.70	-9	24,354	-0.04%
2020/04/15	31	35.19	33	35.63	34.50	-2	24,732	-0.01%
2020/04/14	80	34.64	62	34.67	34.90	18	24,488	0.07%
2020/04/13	48	33.70	10	34.02	33.60	38	24,494	0.16%
2020/04/10	25	34.20	19	34.03	34.20	6	24,821	0.02%
2020/04/09	50	34.52	13	34.23	34.00	37	25,514	0.15%
2020/04/08	22	35.17	37	35.10	35.20	-15	25,418	-0.06%
2020/04/07	18	34.38	36	34.49	34.70	-18	24,919	-0.07%
2020/04/06	9	32.15	5	32.32	32.65	4	24,255	0.02%
2020/04/01	17	31.34	13	31.52	31.75	4	23,929	0.02%
2020/03/31	22	31.38	41	31.26	31.25	-19	23,832	-0.08%
2020/03/30	22	30.78	12	30.14	31.10	10	23,473	0.04%
2020/03/27	36	31.81	33	31.79	30.80	3	23,145	0.01%
2020/03/26	14	30.22	8	30.43	31.30	6	22,533	0.03%
2020/03/25	12	28.56	20	29.27	29.40	-8	21,867	-0.04%
2020/03/24	3	26.55	4	26.65	26.75	-1	21,608	0.00%
2020/03/23	15	24.60	1	23.50	24.50	14	21,739	0.06%
2020/03/20	15	25.36	10	25.68	25.85	5	21,736	0.02%
2020/03/19	11	23.90	0	0.00	23.50	11	21,555	0.05%
2020/03/18	54	27.89	58	26.89	26.10	-4	21,752	-0.02%
2020/03/17	15	28.64	2	28.73	27.70	13	21,544	0.06%
2020/03/16	9	31.07	5	31.14	29.70	4	21,262	0.02%
2020/03/13	12	31.44	6	31.38	32.05	6	21,042	0.03%
2020/03/12	22	35.27	0	0.00	34.75	22	20,873	0.11%
2020/03/11	15	38.96	24	39.53	38.50	-9	20,670	-0.04%
2020/03/10	40	38.58	16	38.70	38.75	24	20,469	0.12%
2020/03/09	10	39.50	9	39.79	38.90	1	20,550	0.00%
2020/03/06	17	41.35	21	40.41	41.15	-4	20,496	-0.02%
2020/03/05	0	0.00	2	40.45	40.60	-2	20,648	-0.01%
2020/03/04	5	39.20	0	0.00	39.40	5	20,493	0.02%
2020/03/03	19	40.43	19	40.64	39.70	0	20,513	0.00%
2020/03/02	15	37.83	21	38.37	39.00	-6	20,483	-0.03%
2020/02/27	34	40.66	19	39.04	39.00	15	20,539	0.07%
2020/02/26	18	42.26	4	42.99	41.35	14	20,352	0.07%
2020/02/25	2	42.90	5	43.27	43.45	-3	20,386	-0.01%
2020/02/24	18	43.57	12	43.07	43.65	6	20,577	0.03%
2020/02/21	1	44.00	2	43.98	43.75	-1	20,871	0.00%
2020/02/20	12	43.93	15	43.86	44.05	-3	21,172	-0.01%
2020/02/19	18	43.04	6	43.03	42.85	12	21,259	0.06%
2020/02/18	4	43.40	11	43.25	43.10	-7	21,748	-0.03%
2020/02/17	1	43.10	1	42.80	43.25	0	22,448	0.00%
2020/02/14	24	43.42	23	43.11	43.10	1	23,240	0.00%
2020/02/13	19	44.01	12	43.69	43.20	7	24,558	0.03%
2020/02/12	19	44.32	26	43.75	44.60	-7	25,914	-0.03%
2020/02/11	5	40.69	5	41.64	41.85	0	25,711	0.00%
2020/02/10	19	39.42	0	0.00	39.75	19	25,801	0.07%
2020/02/07	7	41.35	5	41.33	41.05	2	25,899	0.01%
2020/02/06	2	41.70	4	42.09	42.25	-2	26,299	-0.01%
2020/02/05	6	41.04	5	41.03	41.20	1	26,896	0.00%
2020/02/04	15	41.04	19	41.96	41.30	-4	27,189	-0.01%
2020/02/03	6	38.91	5	38.05	40.00	1	27,672	0.00%
2020/01/31	18	41.35	16	40.75	40.90	2	28,052	0.01%
2020/01/30	10	42.75	9	44.07	41.85	1	28,072	0.00%
2020/01/20	6	46.28	7	46.32	46.45	-1	28,233	0.00%
2020/01/17	5	45.87	1	46.00	45.45	4	28,649	0.01%
2020/01/16	17	46.01	16	45.99	45.55	1	28,846	0.00%
2020/01/15	4	46.71	2	46.80	46.30	2	28,983	0.01%
2020/01/14	3	46.72	22	46.83	46.80	-19	29,176	-0.07%
2020/01/13	8	46.26	5	46.25	46.35	3	29,078	0.01%
2020/01/10	13	45.50	26	45.34	45.65	-13	29,337	-0.04%
2020/01/09	11	44.99	29	45.02	45.20	-18	29,326	-0.06%
2020/01/08	32	43.22	43	42.94	43.40	-11	29,063	-0.04%
2020/01/07	71	43.40	92	43.04	43.20	-21	29,218	-0.07%
2020/01/06	64	41.96	41	42.27	41.65	23	29,767	0.08%
2020/01/03	183	45.10	146	44.47	43.85	37	29,727	0.12%	大買/大賣/
2020/01/02	53.3	46.44	40	46.84	47.00	13.3	29,685	0.04%
2019/12/31	54	45.14	46	44.89	45.10	8	29,739	0.03%
2019/12/30	37	44.89	44	45.38	44.90	-7	30,178	-0.02%
2019/12/27	10	45.10	18	45.33	45.40	-8	30,544	-0.03%
2019/12/26	19	45.23	6	45.56	45.15	13	31,259	0.04%
2019/12/25	8	46.26	5	46.31	46.40	3	31,405	0.01%
2019/12/24	8	46.43	3.1	46.49	46.25	4.9	31,752	0.02%
2019/12/23	10	46.04	18	46.24	45.90	-8	31,981	-0.03%
2019/12/20	9	46.71	29	46.64	46.80	-20	32,123	-0.06%
2019/12/19	16	46.05	42	46.15	45.90	-26	32,661	-0.08%
2019/12/18	30	46.50	4	46.03	46.00	26	33,134	0.08%
2019/12/17	12	48.17	7	47.98	47.90	5	33,154	0.02%
2019/12/16	30	46.53	43	46.49	47.90	-13	33,259	-0.04%
2019/12/13	59	47.07	46	46.68	45.80	13	33,304	0.04%
2019/12/12	7	48.45	9	48.47	48.75	-2	33,254	-0.01%
2019/12/11	16	47.70	11	47.70	47.70	5	33,557	0.01%
2019/12/10	4	47.81	10	47.99	48.30	-6	33,920	-0.02%
2019/12/09	15	48.30	12	48.08	47.75	3	34,326	0.01%
2019/12/06	7	47.84	1	48.20	47.45	6	34,645	0.02%
2019/12/05	14	47.79	14	47.62	47.95	0	35,780	0.00%
2019/12/04	14	47.27	18	47.55	46.90	-4	37,666	-0.01%
2019/12/03	20	48.93	4	48.76	48.45	16	39,329	0.04%
2019/12/02	11	48.65	38	48.47	49.90	-27	39,620	-0.07%
2019/11/29	14	49.39	18	48.86	48.95	-4	39,645	-0.01%
2019/11/28	29	49.44	16	49.61	49.40	13	39,863	0.03%
2019/11/27	16	50.73	11	50.39	50.00	5	41,176	0.01%
2019/11/26	12	50.39	8	50.49	50.50	4	41,983	0.01%
2019/11/25	16	50.03	19	50.17	49.60	-3	42,057	-0.01%
2019/11/22	32	49.57	19	48.88	49.50	13	42,338	0.03%
2019/11/21	5	49.72	0.3	49.50	49.50	4.7	42,736	0.01%
2019/11/20	15	50.01	17	50.33	50.60	-2	43,309	0.00%
2019/11/19	29	50.77	30	50.68	50.60	-1	45,154	0.00%
2019/11/18	13	51.19	16	51.38	51.20	-3	45,711	-0.01%
2019/11/15	18	51.85	11	52.10	51.00	7	45,973	0.02%
2019/11/14	21	51.67	8	50.88	52.20	13	46,146	0.03%
2019/11/13	8	50.11	8	50.04	50.90	0	46,986	0.00%
2019/11/12	22	47.95	18	47.90	50.10	4	47,221	0.01%
2019/11/11	9.3	46.75	33	47.38	47.05	-23.7	46,232	-0.05%
2019/11/08	1	44.15	3	44.18	44.70	-2	44,678	0.00%
2019/11/07	6	42.88	6	43.23	43.30	0	44,375	0.00%
2019/11/06	8	44.34	7	44.14	43.90	1	44,263	0.00%
2019/11/05	13	44.94	7	45.04	45.45	6	43,928	0.01%
2019/11/04	5	44.54	64	44.70	45.00	-59	43,667	-0.14%
2019/11/01	36	42.85	1	43.10	43.00	35	43,027	0.08%
2019/10/31	2	42.15	63	42.47	42.75	-61	42,830	-0.14%
2019/10/30	24	40.96	56	41.06	41.80	-32	42,219	-0.08%
2019/10/29	36	41.28	20	41.58	40.75	16	41,778	0.04%
2019/10/28	6	41.23	23	41.78	41.80	-17	41,663	-0.04%
2019/10/25	10	40.61	11	40.72	40.75	-1	41,324	0.00%
2019/10/24	34	41.44	25	41.56	41.50	9	41,037	0.02%
2019/10/23	19	41.54	20	41.53	41.85	-1	41,300	0.00%
2019/10/22	65	41.74	91	41.75	40.95	-26	42,375	-0.06%
2019/10/21	4	41.15	51	41.24	41.30	-47	43,052	-0.11%
2019/10/18	80	41.73	22	41.49	41.30	58	43,326	0.13%
2019/10/17	12	40.85	5	40.93	40.85	7	43,947	0.02%
2019/10/16	45	40.91	49	41.02	41.30	-4	44,070	-0.01%
2019/10/15	34	40.82	25	40.90	40.75	9	43,931	0.02%
2019/10/14	24	41.49	122	39.94	41.20	-98	44,038	-0.22%	大賣/
2019/10/09	96	38.94	14	38.77	38.60	82	43,419	0.19%
2019/10/08	10	38.87	57	38.71	38.95	-47	43,382	-0.11%
2019/10/07	25	38.59	54	38.67	38.15	-29	42,489	-0.07%
2019/10/04	42	37.74	79	37.83	37.90	-37	41,966	-0.09%
2019/10/03	131	37.16	81	37.43	37.70	50	41,536	0.12%	大買/
2019/10/02	24	36.23	110	37.20	37.80	-86	41,033	-0.21%	大賣/
2019/10/01	31	35.24	10	35.82	35.90	21	40,230	0.05%
2019/09/27	50	35.30	46	34.88	34.75	4	39,831	0.01%
2019/09/26	47	36.05	8	35.76	35.60	39	39,393	0.10%
2019/09/25	26	35.98	13	36.22	36.10	13	39,158	0.03%
2019/09/24	31	36.53	88	36.07	35.80	-57	39,255	-0.15%
2019/09/23	35	37.51	66	37.70	37.50	-31	38,966	-0.08%
2019/09/20	28	37.11	34	37.05	36.85	-6	38,463	-0.02%
2019/09/19	11	36.86	6	37.07	36.95	5	37,999	0.01%
2019/09/18	18	36.72	10	36.59	36.50	8	37,726	0.02%
2019/09/17	59	36.69	31	36.86	36.70	28	37,174	0.08%
2019/09/16	24	36.33	73	36.39	36.25	-49	37,095	-0.13%
2019/09/12	14	35.96	18	36.00	35.85	-4	36,562	-0.01%
2019/09/11	30	35.52	20	35.55	35.55	10	36,167	0.03%
2019/09/10	61	35.55	96	35.64	35.70	-35	35,595	-0.10%
2019/09/09	195	36.29	134	36.30	35.55	61	35,065	0.17%	大買/大賣/
2019/09/06	71	37.56	60	37.55	37.00	11	34,262	0.03%
2019/09/05	41	35.77	119	35.85	36.60	-78	32,356	-0.24%	大賣/
2019/09/04	25	33.03	86	32.95	33.30	-61	30,454	-0.20%
2019/09/03	12	32.52	13	32.68	32.10	-1	30,089	0.00%
2019/09/02	8	32.11	7	32.12	32.50	1	29,806	0.00%
2019/08/30	25	32.66	63	32.59	32.10	-38	29,435	-0.13%
2019/08/29	30	31.73	66	31.84	32.15	-36	28,021	-0.13%
2019/08/28	22	30.73	16	30.83	30.65	6	27,048	0.02%
2019/08/27	20	31.48	2	31.70	30.80	18	26,720	0.07%
2019/08/26	49	31.34	11	31.18	30.95	38	26,329	0.14%
2019/08/23	49	32.30	19	32.39	32.40	30	25,684	0.12%
2019/08/22	82	32.18	184	31.96	32.80	-102	24,986	-0.41%	大賣/鉅額交易
2019/08/21	72	29.63	181	30.02	30.60	-109	22,932	-0.48%	大賣/鉅額交易
2019/08/20	56	29.41	35	29.43	29.10	21	22,112	0.09%
2019/08/19	33	29.78	85	29.95	29.60	-52	21,683	-0.24%
2019/08/16	17	29.63	172	29.59	29.50	-155	21,065	-0.74%	大賣/鉅額交易
2019/08/15	4	27.99	147	28.29	28.60	-143	19,576	-0.73%	大賣/鉅額交易
2019/08/14	29	27.53	62	27.65	27.50	-33	18,507	-0.18%
2019/08/13	6	26.60	35	26.54	26.65	-29	18,053	-0.16%
2019/08/12	9	26.79	21	26.70	26.75	-12	18,163	-0.07%
2019/08/08	12	26.62	6	26.83	26.85	6	18,476	0.03%
2019/08/07	1	26.40	23	26.47	26.25	-22	18,360	-0.12%
2019/08/06	8	25.33	43	24.92	26.25	-35	18,355	-0.19%
2019/08/05	7	25.56	17	25.64	25.50	-10	18,274	-0.05%
2019/08/02	20	25.71	14	25.92	26.00	6	18,250	0.03%
2019/08/01	13	26.56	3	26.80	26.40	10	18,095	0.06%
2019/07/31	23	26.72	6	26.79	27.00	17	17,994	0.09%
2019/07/30	8	26.04	12	26.27	26.20	-4	17,759	-0.02%
2019/07/29	31	26.55	11	26.64	26.50	20	17,817	0.11%
2019/07/26	8	26.51	6	26.54	26.75	2	17,716	0.01%
2019/07/25	33	26.87	114	27.07	27.05	-81	17,541	-0.46%	大賣/
2019/07/24	103	27.11	23	26.75	26.35	80	17,125	0.47%	大買/
2019/07/23	133	28.57	29	28.62	28.20	104	16,007	0.65%	大買/鉅額交易
2019/07/22	64	28.88	183	28.93	29.00	-119	14,988	-0.79%	大賣/鉅額交易
2019/07/19	100	29.72	110	29.77	29.25	-10	14,758	-0.07%	大賣/
2019/07/18	17	28.94	59	29.02	29.05	-42	14,620	-0.29%
2019/07/17	35	28.59	17	28.65	28.70	18	14,531	0.12%
2019/07/16	41	28.32	66	28.55	28.60	-25	14,662	-0.17%
2019/07/15	113	28.11	62	27.88	28.20	51	14,314	0.36%	大買/
2019/07/12	161	27.05	64	26.81	27.10	97	14,129	0.69%	大買/
2019/07/11	0	0.00	26	25.87	25.95	-26	14,174	-0.18%
2019/07/10	0	0.00	27	26.39	26.30	-27	14,850	-0.18%
2019/07/09	3	26.20	2	26.33	26.20	1	15,220	0.01%
2019/07/08	8	26.48	4	26.45	26.40	4	16,078	0.02%
2019/07/05	3	26.70	7	26.92	26.70	-4	16,403	-0.02%
2019/07/04	22	26.75	22	26.84	26.90	0	16,726	0.00%
2019/07/03	4	26.76	15	26.72	26.65	-11	16,980	-0.06%
2019/07/02	9	26.58	20	26.72	26.65	-11	17,478	-0.06%
2019/07/01	56	26.61	13	26.63	26.60	43	18,100	0.24%
2019/06/28	31	26.17	24	26.24	26.05	7	18,963	0.04%
2019/06/27	19	25.72	11	25.95	26.00	8	20,197	0.04%
2019/06/26	2	25.28	1	25.45	25.35	1	20,600	0.00%
2019/06/25	11	25.53	13	25.38	25.30	-2	20,709	-0.01%
2019/06/24	13	25.74	3	25.77	25.80	10	20,854	0.05%
2019/06/21	25	26.01	55	26.19	25.95	-30	20,896	-0.14%
2019/06/20	29	25.43	25	25.45	25.35	4	20,493	0.02%
2019/06/19	6	25.29	9	25.30	25.25	-3	20,503	-0.01%
2019/06/18	0	0.00	6	24.89	24.85	-6	20,559	-0.03%
2019/06/17	5	24.94	7	25.04	24.95	-2	20,649	-0.01%
2019/06/14	78	25.47	21	25.16	25.00	57	20,766	0.27%
2019/06/13	1	25.10	4	25.31	25.35	-3	20,360	-0.01%
2019/06/12	19	25.06	30	25.06	25.20	-11	20,296	-0.05%
2019/06/11	71	24.65	89	24.73	24.90	-18	20,305	-0.09%
2019/06/10	19	24.17	8	24.18	24.35	11	20,085	0.05%
2019/06/06	2	23.50	2	23.50	23.40	0	20,058	0.00%
2019/06/05	61	23.81	22	23.54	23.45	39	20,117	0.19%
2019/06/04	14	23.43	10	23.50	23.50	4	20,139	0.02%
2019/06/03	11	23.25	13	23.00	23.35	-2	20,228	-0.01%
2019/05/31	18	23.03	21	23.16	23.15	-3	20,259	-0.01%
2019/05/30	0	0.00	13	22.41	22.80	-13	20,363	-0.06%
2019/05/29	13	22.06	4	22.13	22.05	9	20,338	0.04%
2019/05/28	0	0.00	1	23.20	22.60	-1	20,280	0.00%
2019/05/27	14	22.55	8	22.89	23.15	6	20,272	0.03%
2019/05/24	5	23.32	1	23.25	23.00	4	20,291	0.02%
2019/05/23	2	23.55	4	23.18	23.70	-2	20,268	-0.01%
2019/05/22	1	24.10	10	24.05	23.55	-9	20,365	-0.04%
2019/05/21	2	23.15	0	0.00	23.20	2	20,493	0.01%
2019/05/20	0	0.00	1	23.55	23.50	-1	21,209	0.00%
2019/05/17	2	23.68	3	24.08	23.75	-1	21,337	0.00%
2019/05/16	24	24.55	36	24.43	23.65	-12	21,310	-0.06%
2019/05/15	2	23.95	13	23.87	23.95	-11	21,224	-0.05%
2019/05/14	4	23.00	0	0.00	23.50	4	21,291	0.02%
2019/05/13	10	23.22	9	23.19	23.10	1	21,387	0.00%
2019/05/10	3	24.13	0	0.00	24.00	3	21,375	0.01%
2019/05/09	14	24.49	2	24.45	24.35	12	21,316	0.06%
2019/05/08	20	25.05	35	24.50	25.00	-15	21,224	-0.07%
2019/05/07	13	24.85	4	24.99	24.80	9	21,241	0.04%
2019/05/06	24	24.71	42	24.68	24.50	-18	21,236	-0.08%
2019/05/03	4	25.80	13	25.77	25.75	-9	20,972	-0.04%
2019/05/02	20	26.00	3	25.75	25.70	17	20,975	0.08%
2019/04/30	15	25.39	40	25.49	25.55	-25	20,948	-0.12%
2019/04/29	15	25.53	15	25.58	25.90	0	20,870	0.00%
2019/04/26	19	25.70	7	25.79	25.70	12	20,598	0.06%
2019/04/25	10	26.10	23	25.95	26.10	-13	20,614	-0.06%
2019/04/24	162	26.14	85	26.36	25.85	77	20,653	0.37%	大買/
2019/04/23	33	28.17	0	0.00	27.55	33	19,663	0.17%
2019/04/22	61	28.06	30	28.26	28.10	31	19,327	0.16%
2019/04/19	23	27.49	5	27.46	27.35	18	18,894	0.10%
2019/04/18	25	27.38	12	27.48	27.00	13	18,667	0.07%
2019/04/17	9	27.98	7	27.99	27.50	2	18,384	0.01%
2019/04/16	156	28.45	99	28.32	28.05	57	17,818	0.32%	大買/
2019/04/15	80	27.40	52	27.74	27.35	28	17,098	0.16%
2019/04/12	119	27.74	173	27.65	27.55	-54	16,723	-0.32%	大買/大賣/
2019/04/11	41	26.76	23	26.89	26.80	18	15,825	0.11%
2019/04/10	59	27.01	67	26.97	26.90	-8	15,437	-0.05%
2019/04/09	41	26.56	73	27.02	26.45	-32	15,118	-0.21%
2019/04/08	63	27.03	74	27.34	27.05	-11	14,820	-0.07%
2019/04/03	82	26.57	71	26.67	26.60	11	14,225	0.08%
2019/04/02	180	26.15	152	26.08	26.40	28	13,501	0.21%	大買/大賣/
2019/04/01	94	25.31	66	25.54	25.30	28	12,231	0.23%
2019/03/29	105	23.19	134	23.55	23.70	-29	10,574	-0.27%	大買/大賣/
2019/03/28	10	22.40	16	22.47	22.70	-6	10,037	-0.06%
2019/03/27	0	0.00	13	22.24	22.70	-13	10,028	-0.13%
2019/03/26	17	21.81	0	0.00	21.70	17	10,195	0.17%
2019/03/25	20	22.00	25	21.92	22.00	-5	10,179	-0.05%
2019/03/22	20	22.36	22	22.74	22.35	-2	10,200	-0.02%
2019/03/21	9	22.53	22	22.63	22.60	-13	10,207	-0.13%
2019/03/20	8	22.58	44	22.51	22.35	-36	10,283	-0.35%
2019/03/19	3	22.57	24	22.63	22.35	-21	10,382	-0.20%
2019/03/18	3	22.12	5	22.03	22.15	-2	10,457	-0.02%
2019/03/15	7	21.74	0	0.00	21.80	7	10,411	0.07%
2019/03/14	68	21.72	3	21.92	21.50	65	10,552	0.62%
2019/03/13	13	22.23	1	22.10	22.20	12	10,743	0.11%
2019/03/12	20	22.37	12	22.47	22.40	8	10,932	0.07%
2019/03/11	3	21.75	37	22.04	22.10	-34	11,167	-0.30%
2019/03/08	105	21.69	6	21.63	21.65	99	11,761	0.84%	大買/
2019/03/07	84	22.61	0	0.00	22.20	84	11,895	0.71%
2019/03/06	3	22.88	0	0.00	22.90	3	12,051	0.02%
2019/03/05	1	23.30	1	22.95	22.80	0	12,248	0.00%
2019/03/04	7	22.74	7	22.79	22.95	0	12,222	0.00%
2019/02/27	20	22.73	8	23.05	22.70	12	12,217	0.10%
2019/02/26	3	23.05	2	22.90	23.05	1	12,267	0.01%
2019/02/25	3	23.28	3	23.12	23.00	0	12,418	0.00%
2019/02/22	25	22.91	3	23.05	23.00	22	12,358	0.18%
2019/02/21	45	22.79	14	22.96	23.20	31	12,366	0.25%
2019/02/20	16	22.90	5	22.88	22.95	11	12,650	0.09%
2019/02/19	24	22.54	106	22.83	23.05	-82	12,561	-0.65%	大賣/
2019/02/18	73	21.89	13	21.88	21.90	60	11,968	0.50%
2019/02/15	35	21.51	0	0.00	21.55	35	12,015	0.29%
2019/02/14	11	21.69	1	21.70	21.50	10	12,021	0.08%
2019/02/13	0	0.00	1	21.65	21.70	-1	11,962	-0.01%
2019/02/12	0	0.00	44	21.41	21.60	-44	12,446	-0.35%
2019/02/11	22	21.15	54	20.89	21.20	-32	12,566	-0.25%
2019/01/30	2	20.80	0	0.00	20.60	2	12,660	0.02%
2019/01/29	0	0.00	2	20.70	20.80	-2	13,024	-0.02%
2019/01/28	0	0.00	4	20.85	20.85	-4	13,415	-0.03%
2019/01/25	2	20.85	6	20.80	20.70	-4	13,626	-0.03%
2019/01/24	1	20.40	5	20.50	20.50	-4	13,733	-0.03%
2019/01/23	0	0.00	1	20.15	20.50	-1	13,935	-0.01%
2019/01/22	6	20.23	3	20.60	20.20	3	14,072	0.02%
2019/01/21	1	20.70	0	0.00	20.70	1	14,161	0.01%
2019/01/18	1	20.30	5	20.59	20.60	-4	14,266	-0.03%
2019/01/17	4	20.70	6	20.69	20.30	-2	14,486	-0.01%
2019/01/16	1	20.55	1	20.60	20.60	0	14,495	0.00%
2019/01/15	1	20.05	1	20.00	20.20	0	14,360	0.00%
2019/01/14	4	19.60	0	0.00	19.60	4	14,438	0.03%
2019/01/11	1	19.90	2	20.05	19.90	-1	14,692	-0.01%
2019/01/10	24	20.10	11	20.05	20.05	13	15,020	0.09%
2019/01/09	2	20.00	2	19.98	19.90	0	15,386	0.00%
2019/01/07	24	19.75	26	19.98	19.90	-2	15,621	-0.01%
2019/01/04	4	19.25	25	19.10	19.20	-21	15,783	-0.13%
2019/01/03	24	20.00	0	0.00	19.80	24	15,907	0.15%
2019/01/02	5	20.10	0	0.00	19.85	5	16,019	0.03%
2018/12/28	5	19.89	3	19.87	19.80	2	16,284	0.01%
2018/12/27	0	0.00	1	20.45	20.20	-1	16,852	-0.01%
2018/12/26	10	19.90	0	0.00	19.90	10	16,926	0.06%
2018/12/25	14	20.00	1	20.10	20.15	13	17,065	0.08%
2018/12/22	0	0.00	10	20.60	20.60	-10	17,189	-0.06%
2018/12/21	1	20.45	13	20.37	20.95	-12	17,410	-0.07%
2018/12/20	14	20.93	1	20.60	20.60	13	17,722	0.07%
2018/12/19	108	21.63	77	21.51	21.30	31	17,714	0.18%	大買/
2018/12/18	6	20.80	7	20.91	21.05	-1	17,683	-0.01%
2018/12/17	16	21.18	0	0.00	21.05	16	17,765	0.09%
2018/12/14	13	21.48	33	21.49	21.50	-20	17,781	-0.11%
2018/12/13	25	21.95	11	21.94	21.95	14	17,820	0.08%
2018/12/12	8	21.46	10	21.46	21.60	-2	17,689	-0.01%
2018/12/11	4	21.38	36	21.33	21.10	-32	17,662	-0.18%
2018/12/10	15	20.72	34	20.89	20.65	-19	17,651	-0.11%
2018/12/07	83	21.20	11	21.05	21.20	72	17,651	0.41%
2018/12/06	70	20.96	1	20.45	20.35	69	17,640	0.39%
2018/12/05	5	21.72	76	21.70	21.80	-71	17,458	-0.41%
2018/12/04	2	22.45	25	22.45	22.40	-23	17,852	-0.13%
2018/12/03	26	21.36	97	21.84	22.30	-71	17,951	-0.40%
2018/11/30	1	20.50	19	20.38	20.40	-18	17,427	-0.10%
2018/11/29	57	20.65	25	20.56	20.00	32	17,294	0.19%
2018/11/28	29	20.00	33	20.17	20.35	-4	17,213	-0.02%
2018/11/27	0	0.00	29	19.47	19.85	-29	17,126	-0.17%
2018/11/26	29	19.21	12	19.23	19.20	17	17,119	0.10%
2018/11/23	5	19.08	1	19.05	19.05	4	17,118	0.02%
2018/11/22	43	19.93	2	20.20	19.45	41	17,050	0.24%
2018/11/21	7	19.44	0	0.00	19.55	7	16,899	0.04%
2018/11/20	1	19.65	1	19.65	19.65	0	16,952	0.00%
2018/11/19	3	20.17	49	19.95	20.10	-46	17,034	-0.27%
2018/11/16	39	19.39	15	19.53	19.20	24	16,955	0.14%
2018/11/15	1	19.45	40	19.55	19.55	-39	16,886	-0.23%
2018/11/14	20	19.10	9	19.13	19.10	11	16,986	0.06%
2018/11/13	13	18.32	24	18.04	18.70	-11	17,107	-0.06%
2018/11/12	26	18.48	6	18.49	18.60	20	17,024	0.12%
2018/11/09	35	18.24	4	18.26	18.30	31	16,951	0.18%
2018/11/08	4	19.28	1	19.25	19.00	3	16,502	0.02%
2018/11/07	4	18.98	4	18.93	18.85	0	16,287	0.00%
2018/11/06	29	19.10	31	19.64	18.75	-2	16,284	-0.01%
2018/11/05	20	20.16	0	0.00	19.90	20	15,950	0.13%
2018/11/02	8	20.85	17	21.17	21.30	-9	15,614	-0.06%
2018/11/01	0	0.00	2	20.35	20.30	-2	15,470	-0.01%
2018/10/31	5	19.75	2	19.60	19.80	3	15,696	0.02%
2018/10/30	4	19.18	5	19.20	19.15	-1	15,858	-0.01%
2018/10/29	40	18.82	1	18.85	18.95	39	16,107	0.24%
2018/10/26	1	18.25	1	18.70	18.35	0	16,437	0.00%
2018/10/25	27	18.61	3	18.38	18.25	24	16,927	0.14%
2018/10/24	1	19.80	0	0.00	19.75	1	16,924	0.01%
2018/10/23	13	20.18	7	20.10	20.10	6	16,963	0.04%
2018/10/22	1	20.45	3	20.70	20.80	-2	17,118	-0.01%
2018/10/19	23	20.44	8	20.37	20.45	15	17,055	0.09%
2018/10/18	1	20.85	24	20.86	20.95	-23	17,019	-0.14%
2018/10/17	25	21.20	22	20.41	20.35	3	16,837	0.02%
2018/10/16	5	21.01	5	21.39	21.20	0	16,856	0.00%
2018/10/15	0	0.00	30	20.67	20.75	-30	16,972	-0.18%
2018/10/12	15	19.96	8	19.61	20.10	7	16,971	0.04%
2018/10/11	35	19.36	18	19.36	19.35	17	17,020	0.10%
2018/10/09	3	21.80	3	21.75	21.50	0	17,107	0.00%
2018/10/08	1	21.60	7	21.65	21.65	-6	17,213	-0.03%
2018/10/05	62	21.76	34	21.30	21.40	28	17,064	0.16%
2018/10/04	57	23.56	5	23.47	23.45	52	16,604	0.31%
2018/10/03	6	24.29	52	23.70	23.70	-46	16,650	-0.28%
2018/10/02	5	24.28	5	24.43	24.50	0	16,732	0.00%
2018/10/01	3	24.20	5	24.44	24.40	-2	16,847	-0.01%
2018/09/28	4	24.18	6	24.42	24.10	-2	16,892	-0.01%
2018/09/27	37	24.89	15	24.82	24.65	22	16,787	0.13%
2018/09/26	9	24.63	3	24.70	24.55	6	16,534	0.04%
2018/09/25	22	24.96	20	24.93	24.70	2	16,640	0.01%
2018/09/21	2	23.63	4	23.98	24.10	-2	16,420	-0.01%
2018/09/20	8	23.54	2	23.35	23.25	6	16,399	0.04%
2018/09/19	14	23.84	0	0.00	23.65	14	16,559	0.08%
2018/09/18	3	24.35	3	24.00	23.95	0	16,537	0.00%
2018/09/17	6	24.38	5	24.46	24.80	1	16,679	0.01%
2018/09/14	8	24.24	14	24.58	24.60	-6	16,705	-0.04%
2018/09/13	10	23.39	8	23.43	23.55	2	16,891	0.01%
2018/09/12	9	23.23	10	23.28	23.10	-1	17,158	-0.01%
2018/09/11	1	24.05	1	23.60	23.85	0	17,449	0.00%
2018/09/10	13	23.97	10	23.71	23.30	3	18,032	0.02%
2018/09/07	15	26.62	0	0.00	25.85	15	19,104	0.08%
2018/09/06	16	28.23	5	28.00	28.00	11	21,158	0.05%
2018/09/05	0	0.00	4	28.05	27.85	-4	22,206	-0.02%
2018/09/04	3	28.03	2	27.90	27.90	1	22,719	0.00%
2018/09/03	1	28.75	5	28.71	28.55	-4	22,715	-0.02%
2018/08/31	3	29.07	1	29.15	29.40	2	22,722	0.01%
2018/08/30	7	29.06	2	29.00	29.10	5	22,854	0.02%
2018/08/29	1	29.00	1	29.10	29.10	0	22,947	0.00%
2018/08/28	11	29.34	0	0.00	28.90	11	23,098	0.05%
2018/08/27	3	28.83	2	29.10	29.25	1	23,249	0.00%
2018/08/24	2	28.80	1	28.60	28.80	1	23,183	0.00%
2018/08/23	1	29.05	11	28.93	28.95	-10	23,073	-0.04%
2018/08/22	4	27.70	1	27.45	27.60	3	22,828	0.01%
2018/08/21	30	27.17	11	27.25	27.20	19	22,932	0.08%
2018/08/20	10	28.13	12	27.46	27.40	-2	23,086	-0.01%
2018/08/17	11	29.29	0	0.00	29.00	11	22,995	0.05%
2018/08/16	7	29.10	1	29.20	29.05	6	23,348	0.03%
2018/08/15	10	29.70	0	0.00	29.35	10	23,421	0.04%
2018/08/14	2	29.95	10	29.70	30.50	-8	23,514	-0.03%
2018/08/13	10	30.27	14	30.60	29.85	-4	23,716	-0.02%
2018/08/10	1	31.10	0	0.00	31.10	1	23,821	0.00%
2018/08/09	2	31.55	4	31.70	31.50	-2	23,939	-0.01%
2018/08/08	11	32.04	1	32.10	31.90	10	24,118	0.04%
2018/08/07	13	32.01	1	31.85	32.00	12	24,418	0.05%
2018/08/06	10	32.84	18	32.97	33.00	-8	24,297	-0.03%
2018/08/03	4.1	32.49	16	32.75	32.00	-11.9	24,510	-0.05%
2018/08/02	11	32.17	10	32.17	32.20	1	24,651	0.00%
2018/08/01	10	31.56	25	31.82	32.20	-15	25,327	-0.06%
2018/07/31	25	30.59	44	30.77	30.40	-19	25,290	-0.08%
2018/07/30	16	30.81	10	30.40	30.40	6	25,140	0.02%
2018/07/27	2	31.20	8	31.01	30.90	-6	25,161	-0.02%
2018/07/26	0	0.00	22	30.20	30.25	-22	25,300	-0.09%
2018/07/25	24	29.11	20	29.85	30.00	4	25,565	0.02%
2018/07/24	14	29.26	1	29.35	29.35	13	25,400	0.05%
2018/07/23	30	29.15	14	29.18	29.05	16	25,313	0.06%
2018/07/20	34	30.39	13	30.62	30.25	21	25,076	0.08%
2018/07/19	0	0.00	3	29.90	29.95	-3	24,901	-0.01%
2018/07/18	25	29.68	11	29.91	30.10	14	24,931	0.06%
2018/07/17	49	29.39	14	29.50	29.10	35	24,825	0.14%
2018/07/16	13	30.17	6	30.56	30.00	7	24,839	0.03%
2018/07/13	1	31.20	1	30.95	31.00	0	24,691	0.00%
2018/07/12	10	30.80	6	30.77	31.00	4	24,774	0.02%
2018/07/11	10	30.18	0	0.00	30.75	10	24,952	0.04%
2018/07/10	417	30.60	421	30.55	30.35	-4	25,171	-0.02%	大買/大賣/
2018/07/09	2	30.85	1	31.15	31.15	1	26,232	0.00%
2018/07/06	13	31.05	15	30.93	30.80	-2	26,899	-0.01%
2018/07/05	10	31.17	23	30.90	30.65	-13	26,945	-0.05%
2018/07/04	12	31.95	3	31.85	31.95	9	26,993	0.03%
2018/07/03	7	33.41	6	33.24	32.50	1	27,117	0.00%
2018/07/02	11	32.64	5	32.64	32.55	6	26,962	0.02%
2018/06/29	9	32.08	2	32.15	32.35	7	27,093	0.03%
2018/06/28	30	32.18	8	31.82	31.65	22	27,009	0.08%
2018/06/27	6	32.76	33	32.74	32.30	-27	26,950	-0.10%
2018/06/26	10	32.46	2	32.05	32.55	8	26,929	0.03%
2018/06/25	7	33.01	5	33.01	33.00	2	26,886	0.01%
2018/06/22	57	33.45	9	33.61	33.15	48	26,980	0.18%
2018/06/21	32	34.89	9	35.09	34.60	23	26,896	0.09%
2018/06/20	11	34.95	152	35.49	35.60	-141	26,861	-0.52%	大賣/鉅額交易
2018/06/19	117	35.89	70	36.18	34.90	47	26,765	0.18%	大買/
2018/06/15	104	38.40	25	38.10	37.70	79	26,255	0.30%	大買/
2018/06/14	140	38.00	133	38.16	38.90	7	24,915	0.03%	大買/大賣/
2018/06/13	33	35.13	33	34.86	35.40	0	22,937	0.00%
2018/06/12	8	34.21	11	34.39	33.80	-3	22,031	-0.01%
2018/06/11	17	33.00	7	32.88	32.75	10	21,673	0.05%
2018/06/08	17	33.71	1	34.15	33.40	16	21,921	0.07%
2018/06/07	56	33.72	1	33.70	33.65	55	22,377	0.25%
2018/06/06	17	34.54	2	34.45	34.55	15	22,251	0.07%
2018/06/05	54	34.68	0	0.00	34.15	54	22,400	0.24%
2018/06/04	12	34.45	6	34.43	34.90	6	22,455	0.03%
2018/06/01	5	33.69	1	33.70	33.70	4	22,512	0.02%
2018/05/31	0	0.00	5	34.15	33.60	-5	22,802	-0.02%
2018/05/30	13	33.65	3	33.82	33.55	10	23,288	0.04%
2018/05/29	2	34.50	4	34.94	34.50	-2	23,391	-0.01%
2018/05/28	2	34.98	3	34.98	34.95	-1	23,570	0.00%
2018/05/25	5	34.22	3	34.27	34.20	2	23,415	0.01%
2018/05/24	4	34.08	22	34.06	34.45	-18	23,628	-0.08%
2018/05/23	11	33.48	0	0.00	33.15	11	23,605	0.05%
2018/05/22	3	33.58	9	33.60	33.40	-6	23,453	-0.03%
2018/05/21	6	33.46	6	33.75	33.80	0	23,377	0.00%
2018/05/18	14	33.45	5	33.42	32.70	9	23,167	0.04%
2018/05/17	3	33.45	4	33.25	33.30	-1	23,090	0.00%
2018/05/16	17	33.40	6	33.32	33.10	11	23,046	0.05%
2018/05/15	5	34.60	17	34.73	33.80	-12	22,957	-0.05%
2018/05/14	6	34.40	40	34.39	34.15	-34	23,036	-0.15%
2018/05/11	19	34.57	19	34.53	34.10	0	23,132	0.00%
2018/05/10	19	33.98	39	34.33	33.80	-20	22,666	-0.09%
2018/05/09	21	33.26	25	33.56	33.20	-4	22,350	-0.02%
2018/05/08	15	32.34	32	32.70	32.80	-17	21,464	-0.08%
2018/05/07	1	31.05	2	30.88	30.95	-1	21,176	0.00%
2018/05/04	6	31.53	7	31.65	30.95	-1	21,506	0.00%
2018/05/03	5	31.90	15	31.82	31.75	-10	22,074	-0.05%
2018/05/02	3	31.20	16	31.47	31.35	-13	21,805	-0.06%
2018/04/30	2	29.75	5	29.75	29.75	-3	21,501	-0.01%
2018/04/27	8	29.54	19	29.47	29.30	-11	21,559	-0.05%
2018/04/26	26	29.39	0	0.00	29.00	26	21,626	0.12%
2018/04/25	17	30.13	0	0.00	30.10	17	21,588	0.08%
2018/04/24	9	30.05	15	30.43	30.00	-6	21,592	-0.03%
2018/04/23	7	31.76	2	31.50	31.00	5	21,465	0.02%
2018/04/20	5	32.38	16	32.43	32.10	-11	21,387	-0.05%
2018/04/19	3	31.75	4	31.74	31.70	-1	21,201	0.00%
2018/04/18	3	31.73	3	31.80	31.70	0	21,291	0.00%
2018/04/17	38	31.73	54	31.79	31.45	-16	21,209	-0.08%
2018/04/16	14	32.77	8	32.79	32.65	6	21,189	0.03%
2018/04/13	79	33.20	14	33.19	33.05	65	21,166	0.31%
2018/04/12	1	30.05	48	30.99	31.35	-47	20,249	-0.23%
2018/04/11	17	28.93	0	0.00	28.50	17	19,771	0.09%
2018/04/10	3	29.23	5	29.44	29.40	-2	19,800	-0.01%
2018/04/09	5	29.43	4	29.40	29.00	1	19,934	0.01%
2018/04/02	8	30.70	8	30.82	30.45	0	20,214	0.00%
2018/03/31	4	29.84	3	29.90	30.05	1	20,072	0.00%
2018/03/30	6	29.59	2	30.28	29.50	4	20,210	0.02%
2018/03/29	1	30.25	0	0.00	30.00	1	20,387	0.00%
2018/03/28	8	30.05	0	0.00	29.90	8	20,561	0.04%
2018/03/27	1	31.15	8	31.27	30.95	-7	20,417	-0.03%
2018/03/26	2	30.05	1	30.25	30.65	1	20,355	0.00%
2018/03/23	16	30.87	2	30.93	30.50	14	20,233	0.07%
2018/03/22	1	31.60	24	31.99	32.00	-23	19,980	-0.12%
2018/03/21	3	31.57	11	31.45	31.55	-8	19,663	-0.04%
2018/03/20	13	30.60	7	30.66	30.60	6	19,418	0.03%
2018/03/19	22	31.64	15	31.26	31.10	7	19,183	0.04%
2018/03/16	36	32.38	6	32.96	32.15	30	18,762	0.16%
2018/03/15	13	32.73	0	0.00	32.60	13	18,777	0.07%
2018/03/14	5	33.51	9	33.41	33.20	-4	18,836	-0.02%
2018/03/13	33	32.83	45	33.11	32.95	-12	18,651	-0.06%
2018/03/09	14	32.21	4	32.15	31.90	10	18,457	0.05%
2018/03/08	3	32.13	3	32.35	32.25	0	18,686	0.00%
2018/03/07	13	32.38	3	32.15	31.85	10	18,602	0.05%
2018/03/06	26	32.93	4	32.80	32.80	22	18,614	0.12%
2018/03/05	15	33.55	2	33.40	33.10	13	18,739	0.07%
2018/03/02	4	33.44	5	34.25	34.70	-1	18,481	-0.01%
2018/03/01	7	34.20	4	34.04	33.85	3	18,503	0.02%
2018/02/27	5	34.68	0	0.00	34.00	5	18,561	0.03%
2018/02/26	4	35.03	3	35.33	34.80	1	19,253	0.01%
2018/02/23	6	35.48	7	35.11	35.85	-1	19,068	-0.01%
2018/02/22	6	33.31	2	33.30	33.30	4	19,016	0.02%
2018/02/21	13	33.77	3	33.83	33.80	10	19,254	0.05%
2018/02/12	5	33.52	6	33.36	33.05	-1	19,375	-0.01%
2018/02/09	6	32.86	12	32.60	33.35	-6	19,537	-0.03%
2018/02/08	13	34.45	12	34.38	34.30	1	19,637	0.01%
2018/02/07	7	35.53	6	35.13	34.95	1	19,961	0.01%
2018/02/06	14	35.48	15	35.84	34.65	-1	20,642	0.00%
2018/02/05	4	36.08	9	36.52	37.20	-5	20,457	-0.02%
2018/02/02	5	36.10	2	36.23	35.85	3	20,599	0.01%
2018/02/01	0	0.00	1	35.65	35.65	-1	21,815	0.00%
2018/01/31	1	36.10	0	0.00	36.20	1	22,319	0.00%
2018/01/30	7	37.03	9	37.10	37.15	-2	22,530	-0.01%
2018/01/29	4	35.96	12	36.23	36.45	-8	23,005	-0.03%
2018/01/26	27	35.78	2	34.98	34.90	25	23,509	0.11%
2018/01/25	6	38.57	6	38.00	38.00	0	22,966	0.00%
2018/01/23	0	0.00	2	38.80	38.50	-2	23,505	-0.01%
2018/01/22	2	39.13	1	39.15	39.15	1	23,584	0.00%
2018/01/19	1	38.40	2	38.65	38.75	-1	23,547	0.00%
2018/01/18	17	38.57	6	38.37	38.30	11	23,471	0.05%
2018/01/17	3	38.78	0	0.00	38.70	3	23,421	0.01%
2018/01/16	5	38.75	1	39.35	39.20	4	23,463	0.02%
2018/01/15	2	38.88	6	38.80	38.90	-4	23,448	-0.02%
2018/01/12	6	39.50	4	39.45	39.60	2	23,531	0.01%
2018/01/11	2	38.13	4	38.33	38.20	-2	23,511	-0.01%
2018/01/10	19	38.18	1	38.55	38.00	18	23,773	0.08%
2018/01/09	62	39.96	11	39.79	39.65	51	23,536	0.22%
2018/01/08	0	0.00	36	41.94	41.80	-36	23,289	-0.15%
2018/01/05	1	40.75	4	40.35	40.80	-3	22,986	-0.01%
2018/01/04	2	39.75	2	39.88	40.00	0	22,763	0.00%
2018/01/03	6	39.02	3	39.95	39.00	3	22,867	0.01%
2018/01/02	2	39.55	3	39.63	40.00	-1	22,745	0.00%