華通 (2313)-元富-成功券商分點個股進出

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

華通

(2313)

可現股當沖

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

立即追蹤
本地時間:14:30

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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	15.1	63.34	11	62.74	63.00	4	18,296	0.02%
2024/11/21	2.1	61.65	11	62.07	61.50	-9	18,395	-0.05%
2024/11/20	9.2	61.47	1	61.40	61.20	8.2	18,367	0.04%
2024/11/19	0.1	62.20	0	0.00	62.60	0.1	18,415	0.00%
2024/11/18	3.2	61.91	1	62.10	61.90	2.2	18,591	0.01%
2024/11/15	11.1	62.26	1	63.00	62.90	10.1	18,734	0.05%
2024/11/14	8.1	61.89	5	62.50	62.10	3.1	19,172	0.02%
2024/11/13	2.1	62.85	1	62.80	62.80	1.1	19,151	0.01%
2024/11/12	9.3	63.37	3	64.00	62.70	6.3	19,217	0.03%
2024/11/11	133.2	65.40	5	65.80	64.70	128.2	19,225	0.67%	大買/鉅額交易
2024/11/08	42.5	66.05	3.1	66.05	65.10	39.4	19,144	0.21%
2024/11/07	1.1	66.27	41.1	66.12	67.80	-40.1	19,007	-0.21%
2024/11/06	1.2	62.99	0	0.00	62.90	1.2	18,613	0.01%
2024/11/05	5.1	62.70	5	63.00	62.60	0.1	18,950	0.00%
2024/11/04	11.1	62.03	2	62.50	62.00	9.1	19,341	0.05%
2024/11/01	0.2	61.63	2	63.00	63.10	-1.9	19,660	-0.01%
2024/10/30	13.2	62.09	0.2	62.20	61.90	13	19,823	0.07%
2024/10/29	7.2	63.70	1	63.30	63.20	6.2	19,922	0.03%
2024/10/28	2.2	64.32	4.1	64.75	64.70	-2	20,094	-0.01%
2024/10/25	12.2	64.26	0	0.00	64.40	12.2	20,129	0.06%
2024/10/24	9.1	65.02	1	65.70	64.60	8.1	20,262	0.04%
2024/10/23	11	66.13	29	66.10	66.00	-18	20,214	-0.09%
2024/10/22	12	66.33	15.3	66.48	66.50	-3.3	20,141	-0.02%
2024/10/21	6	65.18	26.5	64.86	65.40	-20.5	19,909	-0.10%
2024/10/18	9.6	63.00	4	64.00	62.10	5.6	19,777	0.03%
2024/10/17	1.2	63.80	2	64.30	64.50	-0.8	19,939	0.00%
2024/10/16	9.3	63.47	7	64.19	63.00	2.3	20,076	0.01%
2024/10/15	0.1	64.10	2	64.10	64.20	-1.9	20,076	-0.01%
2024/10/14	1	62.90	1	63.60	63.40	0	20,148	0.00%
2024/10/11	4.2	62.85	3	62.60	62.20	1.2	20,526	0.01%
2024/10/09	11.2	63.69	5	64.18	62.50	6.2	21,476	0.03%
2024/10/08	12.7	64.11	1	64.10	64.30	11.7	21,618	0.05%
2024/10/07	17.7	65.80	3.5	65.90	65.40	14.2	22,214	0.06%
2024/10/04	58.4	66.81	3	67.03	67.10	55.4	23,261	0.24%
2024/10/01	18.3	68.18	110	68.02	68.40	-91.7	23,514	-0.39%	大賣/
2024/09/30	48.4	68.26	19	68.81	68.30	29.4	24,195	0.12%
2024/09/27	115	70.20	0	0.00	70.10	115	24,335	0.47%	大買/鉅額交易
2024/09/26	2	71.05	8	70.63	70.50	-6	24,705	-0.02%
2024/09/25	10	70.75	9	71.57	70.80	1	25,537	0.00%
2024/09/24	60.3	69.77	0	0.00	70.20	60.3	25,943	0.23%
2024/09/23	6.4	70.78	1	71.00	70.70	5.4	26,537	0.02%
2024/09/20	15.1	70.84	8	71.73	70.60	7.1	26,643	0.03%
2024/09/19	5	70.44	5	71.26	71.00	0	26,652	0.00%
2024/09/18	22.4	70.59	5.8	70.64	70.30	16.6	26,822	0.06%
2024/09/16	5.3	73.37	0	0.00	73.20	5.3	26,801	0.02%
2024/09/13	2.1	72.62	0	0.00	72.40	2.1	27,406	0.01%
2024/09/12	10	72.46	11	72.95	72.60	-1	27,810	0.00%
2024/09/11	0	0.00	2	70.60	70.60	-2	27,682	-0.01%
2024/09/10	64	71.13	43.2	70.27	70.00	20.8	27,725	0.08%
2024/09/09	21	71.97	10	73.08	73.00	11	27,419	0.04%
2024/09/06	20.5	73.59	7	74.41	72.80	13.5	27,387	0.05%
2024/09/05	29.1	73.35	2	73.40	73.10	27.1	27,402	0.10%
2024/09/04	32.5	73.55	23	73.99	73.10	9.5	27,291	0.03%
2024/09/03	58.1	78.40	14	79.99	77.70	44.1	27,743	0.16%
2024/09/02	29.1	79.91	4	80.55	78.60	25.1	27,461	0.09%
2024/08/30	64.2	82.93	45.1	83.27	82.00	19.1	27,057	0.07%
2024/08/29	13.2	80.86	46.4	81.44	82.70	-33.2	26,181	-0.13%
2024/08/28	14	78.07	53.1	78.64	78.30	-39.1	25,373	-0.15%
2024/08/27	0	0.00	1	75.40	75.60	-1	24,684	0.00%
2024/08/26	16.4	75.98	5	75.90	75.00	11.4	24,884	0.05%
2024/08/23	5	74.60	16	74.98	76.30	-11	24,807	-0.04%
2024/08/22	8.1	73.96	1	74.30	73.90	7.1	24,822	0.03%
2024/08/21	0.3	74.07	1	73.80	73.70	-0.7	25,007	0.00%
2024/08/20	0	0.00	3	75.23	75.20	-3	25,164	-0.01%
2024/08/19	4.2	74.97	4	75.05	74.70	0.2	25,492	0.00%
2024/08/16	9	74.06	51.2	74.81	75.40	-42.2	25,623	-0.16%
2024/08/15	0.1	70.90	8	71.45	70.70	-7.9	25,831	-0.03%
2024/08/14	23.2	72.20	17	72.10	71.60	6.2	26,105	0.02%
2024/08/13	9	72.08	22	72.25	72.10	-13	26,242	-0.05%
2024/08/12	16.1	70.97	6	71.13	70.60	10.1	26,848	0.04%
2024/08/09	18	71.17	21.2	71.86	70.50	-3.2	26,983	-0.01%
2024/08/08	7	68.65	3	69.60	69.00	4	26,803	0.02%
2024/08/07	9	70.28	32	69.58	70.00	-23	26,945	-0.09%
2024/08/06	8	63.60	2	64.70	65.10	6	27,564	0.02%
2024/08/05	16.5	67.51	15	66.47	66.40	1.5	27,358	0.01%
2024/08/02	19.7	75.49	0	0.00	73.70	19.7	27,104	0.07%
2024/08/01	23.2	77.88	21	78.03	78.20	2.2	27,074	0.01%
2024/07/31	21.3	78.75	19	79.04	77.70	2.3	26,934	0.01%
2024/07/30	19	76.88	7	77.37	77.90	12	26,925	0.04%
2024/07/29	22.3	78.22	0	0.00	76.90	22.3	26,909	0.08%
2024/07/26	15.1	78.81	11	79.48	80.00	4.1	26,823	0.02%
2024/07/23	3	80.33	4	80.68	80.50	-1	26,839	0.00%
2024/07/22	21	78.63	21	78.92	79.00	0	27,030	0.00%
2024/07/19	33.2	80.69	23	80.50	80.40	10.2	26,950	0.04%
2024/07/18	32.2	82.53	17	82.24	82.90	15.2	26,873	0.06%
2024/07/17	7	85.11	24.1	86.38	86.20	-17.1	26,564	-0.06%
2024/07/16	19.4	85.48	24	86.26	85.30	-4.6	26,468	-0.02%
2024/07/15	8.7	85.35	10	85.19	85.70	-1.3	26,492	0.00%
2024/07/12	20.1	87.38	8	87.93	86.90	12.1	26,310	0.05%
2024/07/11	84.7	90.23	119	90.12	90.30	-34.3	25,932	-0.13%	大賣/
2024/07/10	37	86.52	36	86.65	86.00	1	25,159	0.00%
2024/07/09	83	85.83	57	85.67	86.10	26	25,000	0.10%
2024/07/08	46	85.18	38	86.01	86.30	8	24,491	0.03%
2024/07/05	1.4	81.87	0	0.00	81.90	1.4	23,316	0.01%
2024/07/04	32	80.44	92.7	81.40	82.30	-60.7	23,187	-0.26%
2024/07/03	69	79.53	75	79.47	79.50	-6	22,833	-0.03%
2024/07/02	30	76.56	49	77.09	78.10	-19	23,082	-0.08%
2024/07/01	112.4	77.63	42	76.55	76.30	70.4	22,645	0.31%	大買/
2024/06/28	20.5	81.43	15	81.94	81.40	5.5	21,800	0.03%
2024/06/27	62	81.67	82	81.71	81.40	-20	21,449	-0.09%
2024/06/26	9	78.10	23	78.98	79.40	-14	20,945	-0.07%
2024/06/25	29	76.98	13	77.45	77.70	16	20,838	0.08%
2024/06/24	15.5	77.78	19	78.13	78.20	-3.5	20,883	-0.02%
2024/06/21	17	78.21	26	78.27	77.60	-9	21,016	-0.04%
2024/06/20	17	77.17	59.1	77.69	78.40	-42.1	20,824	-0.20%
2024/06/19	15	74.15	32	75.16	74.80	-17	20,361	-0.08%
2024/06/18	5	73.08	10	73.32	73.50	-5	20,169	-0.02%
2024/06/17	0	0.00	3	72.07	71.60	-3	20,402	-0.01%
2024/06/14	11.9	71.12	4	71.80	71.80	7.9	20,571	0.04%
2024/06/13	8	72.83	24	72.48	72.00	-16	20,907	-0.08%
2024/06/12	12	72.57	12	72.79	72.60	0	21,068	0.00%
2024/06/11	4.1	71.02	0	0.00	71.00	4.1	21,131	0.02%
2024/06/07	21	72.37	19	74.17	71.30	2	21,701	0.01%
2024/06/06	5.1	71.39	17	71.16	71.00	-11.9	22,357	-0.05%
2024/06/05	50.1	71.02	0	0.00	70.50	50.1	23,760	0.21%
2024/06/04	4.9	71.19	13	71.25	71.20	-8.2	24,313	-0.03%
2024/06/03	2.4	71.81	0	72.10	71.90	2.4	25,181	0.01%
2024/05/31	7	73.37	2	73.85	73.20	5	25,482	0.02%
2024/05/30	12.8	73.50	2	73.65	72.90	10.8	25,724	0.04%
2024/05/29	1	74.90	2	75.35	75.00	-1	26,301	0.00%
2024/05/28	12	76.01	0.2	75.90	74.80	11.8	26,758	0.04%
2024/05/27	12	76.54	7	76.47	76.30	5	26,944	0.02%
2024/05/24	56	76.30	4	76.05	76.10	52	27,412	0.19%
2024/05/23	68	79.35	34	79.38	78.20	34	27,572	0.12%
2024/05/22	5	79.10	25	79.75	79.60	-20	29,136	-0.07%
2024/05/21	46	79.48	81.1	80.30	79.80	-35.1	30,395	-0.12%
2024/05/20	14	77.99	21	78.21	77.70	-7	29,956	-0.02%
2024/05/17	0	0.00	3	75.77	76.00	-3	29,938	-0.01%
2024/05/16	8	76.26	36	74.85	76.30	-28	29,861	-0.09%
2024/05/15	11.2	71.58	10	71.96	71.10	1.2	29,332	0.00%
2024/05/14	4.4	71.09	4	71.18	71.20	0.4	29,484	0.00%
2024/05/13	6.2	70.81	2	70.90	71.00	4.2	29,761	0.01%
2024/05/10	61.7	72.95	8	72.08	72.50	53.7	29,802	0.18%
2024/05/09	20	79.33	16	79.60	78.80	4	28,883	0.01%
2024/05/08	8	78.34	5	78.42	78.80	3	28,829	0.01%
2024/05/07	11	77.26	21	78.50	78.30	-10	28,909	-0.03%
2024/05/06	20	77.96	20	77.79	77.00	0	28,872	0.00%
2024/05/03	23	79.50	32	79.41	78.00	-9	28,843	-0.03%
2024/05/02	5	77.00	1	77.70	77.90	4	28,921	0.01%
2024/04/30	11	78.04	16	78.54	77.20	-5	29,353	-0.02%
2024/04/29	18	77.66	11	77.31	77.80	7	29,672	0.02%
2024/04/26	15	77.55	28	77.58	77.60	-13	29,786	-0.04%
2024/04/25	13	75.25	14	75.36	75.00	-1	29,631	0.00%
2024/04/24	3	73.90	14	74.26	74.30	-11	29,751	-0.04%
2024/04/23	8.2	72.96	5	73.10	72.90	3.2	29,834	0.01%
2024/04/22	14.1	74.77	0	0.00	73.80	14.1	29,948	0.05%
2024/04/19	21	75.80	14	76.69	76.10	7	29,858	0.02%
2024/04/18	5	78.16	9	78.64	77.50	-4	29,762	-0.01%
2024/04/17	20	77.98	24	77.73	78.00	-4	29,828	-0.01%
2024/04/16	20.1	77.30	16	77.07	76.60	4.1	29,938	0.01%
2024/04/15	34.2	79.76	3	79.47	79.70	31.2	29,832	0.10%
2024/04/12	11	81.67	29.2	81.97	81.90	-18.2	29,842	-0.06%
2024/04/11	27	80.81	1	80.50	80.20	26	29,737	0.09%
2024/04/10	44	82.65	41	82.51	81.80	3	29,707	0.01%
2024/04/09	62	81.72	21	82.66	81.40	41	29,710	0.14%
2024/04/08	21	83.31	27	83.37	83.50	-6	29,554	-0.02%
2024/04/03	4	79.40	1	80.00	79.60	3	29,085	0.01%
2024/04/02	22	80.53	46	80.43	80.20	-24	29,292	-0.08%
2024/04/01	16	80.77	3	79.60	79.20	13	29,279	0.04%
2024/03/29	17	80.24	50	80.22	80.40	-33	29,170	-0.11%
2024/03/28	1	78.10	4	78.77	78.20	-3	29,054	-0.01%
2024/03/27	11	78.09	26	77.60	77.70	-15	29,268	-0.05%
2024/03/26	115.3	77.36	58	76.48	75.90	57.3	29,380	0.20%	大買/
2024/03/25	4.2	79.14	31	80.87	80.00	-26.8	29,320	-0.09%
2024/03/22	9	79.20	10	79.62	79.50	-1	29,473	0.00%
2024/03/21	53	80.06	68.1	79.75	79.40	-15.1	29,535	-0.05%
2024/03/20	67.1	79.85	12	80.39	78.40	55.1	29,906	0.18%
2024/03/19	18	81.38	16	81.61	81.00	2	31,496	0.01%
2024/03/18	32	80.85	60	81.18	82.10	-28	32,411	-0.09%
2024/03/15	24	78.30	10	79.10	77.70	14	32,922	0.04%
2024/03/14	35	79.82	11	79.65	78.70	24	32,926	0.07%
2024/03/13	42	81.19	21	82.85	81.20	21	32,844	0.06%
2024/03/12	88	83.52	90	83.67	82.40	-2	32,839	-0.01%
2024/03/11	47	80.53	115.2	80.06	82.00	-68.2	31,964	-0.21%	大賣/
2024/03/08	74	76.23	64	77.06	75.60	10	30,884	0.03%
2024/03/07	61	78.19	31	78.19	76.20	30	31,035	0.10%
2024/03/06	11	77.61	38	78.04	77.60	-27	30,914	-0.09%
2024/03/05	34	76.91	32.4	77.21	76.40	1.7	31,431	0.01%
2024/03/04	61	77.19	99	77.32	77.00	-38	32,972	-0.12%
2024/03/01	25	74.14	119	74.46	74.30	-94	34,387	-0.27%	大賣/
2024/02/29	16	75.08	12	75.93	76.10	4	35,913	0.01%
2024/02/27	57	76.80	30	76.13	75.40	27	37,024	0.07%
2024/02/26	52	78.02	34.1	77.91	77.20	17.9	37,017	0.05%
2024/02/23	65.8	79.07	51	79.03	78.40	14.8	37,294	0.04%
2024/02/22	28	76.95	61	77.19	80.10	-33	37,042	-0.09%
2024/02/21	12	72.04	20	72.21	72.90	-8	36,963	-0.02%
2024/02/20	17	72.61	25	72.73	72.70	-8	37,178	-0.02%
2024/02/19	14.1	71.31	5	71.32	71.00	9.1	37,102	0.02%
2024/02/16	11	72.05	23	71.86	72.00	-12	37,364	-0.03%
2024/02/15	25	71.43	16	71.26	71.00	9	37,615	0.02%
2024/02/05	21	70.90	22.1	71.62	71.60	-1.1	38,983	0.00%
2024/02/02	34.8	70.66	27	70.96	70.20	7.8	40,232	0.02%
2024/02/01	2.1	69.40	2	69.70	70.00	0.1	40,191	0.00%
2024/01/31	10.2	69.68	1	69.50	69.50	9.2	40,454	0.02%
2024/01/30	5.1	71.08	5	71.04	70.50	0.1	40,550	0.00%
2024/01/29	3	69.73	7	70.70	71.00	-4	40,656	-0.01%
2024/01/26	2	69.15	0	0.00	69.00	2	40,985	0.00%
2024/01/25	8.1	69.85	5	71.00	69.80	3.1	41,188	0.01%
2024/01/24	12	70.63	27	70.90	70.40	-15	40,982	-0.04%
2024/01/23	5	69.70	25	69.30	69.70	-20	40,968	-0.05%
2024/01/22	77	68.37	67	67.85	66.90	10	40,683	0.02%
2024/01/19	1	66.60	8	67.30	67.40	-7	40,499	-0.02%
2024/01/18	17.4	66.01	5	66.38	65.50	12.4	40,505	0.03%
2024/01/17	24.3	67.84	12	68.60	68.00	12.3	40,429	0.03%
2024/01/16	17.1	69.27	13	68.78	69.50	4.1	40,321	0.01%
2024/01/15	3	68.07	7	67.53	67.90	-4	40,266	-0.01%
2024/01/12	4.5	66.25	1	66.20	66.40	3.5	40,339	0.01%
2024/01/11	4.2	67.46	3	68.03	67.30	1.2	40,304	0.00%
2024/01/10	6.1	67.08	2	68.00	68.00	4.1	40,527	0.01%
2024/01/09	7.2	68.54	3	69.90	67.90	4.2	41,032	0.01%
2024/01/08	6.3	68.63	4	69.30	69.00	2.3	41,031	0.01%
2024/01/05	77	69.32	6.2	69.50	69.20	70.8	41,117	0.17%
2024/01/04	4.1	69.08	7.3	69.78	69.00	-3.3	41,422	-0.01%
2024/01/03	5	68.18	6	68.78	69.00	-1	41,492	0.00%
2024/01/02	12.3	69.41	3	69.47	69.20	9.3	41,369	0.02%
2023/12/29	12.2	70.19	3	70.80	70.70	9.2	41,584	0.02%
2023/12/28	14.1	71.67	3	70.80	70.80	11.1	41,629	0.03%
2023/12/27	6.1	72.68	5	72.80	72.80	1.1	41,882	0.00%
2023/12/26	5	72.18	7	71.49	72.50	-2	42,037	0.00%
2023/12/25	7.2	73.08	6	73.65	71.50	1.2	42,320	0.00%
2023/12/22	11.1	72.93	7	73.61	72.10	4.1	42,424	0.01%
2023/12/21	150	72.64	151	73.25	73.30	-1	42,481	0.00%	大買/大賣/
2023/12/20	7.1	72.34	9	72.00	72.00	-2	42,524	0.00%
2023/12/19	37	70.28	9	70.21	70.90	28	42,868	0.07%
2023/12/18	8.1	72.34	8	71.93	71.60	0.1	43,549	0.00%
2023/12/15	43	73.87	36	73.27	72.90	7	44,545	0.02%
2023/12/14	298	75.64	241	76.51	74.50	57	46,545	0.12%	大買/大賣/
2023/12/13	27	73.37	79	73.56	74.40	-52	46,806	-0.11%
2023/12/12	163.7	71.90	166	70.96	70.90	-2.3	47,561	0.00%	大買/大賣/
2023/12/11	12.2	69.48	18	69.64	69.00	-5.9	47,292	-0.01%
2023/12/08	18.1	69.82	11	69.66	69.00	7.1	47,602	0.01%
2023/12/07	23.3	70.62	20	69.45	69.20	3.3	48,515	0.01%
2023/12/06	84	71.98	73	71.09	71.10	11	48,288	0.02%
2023/12/05	2.1	71.42	8	72.00	71.90	-5.9	48,248	-0.01%
2023/12/04	32.2	73.48	89.3	73.62	72.90	-57.1	48,965	-0.12%
2023/12/01	132.2	71.89	126	72.58	72.10	6.2	50,497	0.01%	大買/大賣/
2023/11/30	34.1	73.23	30	72.85	73.30	4.1	49,705	0.01%
2023/11/29	168.4	74.00	94	74.56	74.80	74.4	48,693	0.15%	大買/
2023/11/28	41	72.14	123.1	72.54	74.20	-82.1	46,827	-0.18%	大賣/
2023/11/27	149.2	68.93	148	69.89	69.70	1.2	44,777	0.00%	大買/大賣/
2023/11/24	12.4	66.65	23	67.15	67.60	-10.6	42,790	-0.02%
2023/11/22	3	64.17	11	64.47	64.70	-8	40,597	-0.02%
2023/11/21	113	65.42	45	64.94	64.50	68	39,860	0.17%	大買/
2023/11/20	154	62.30	168	62.55	63.00	-14	38,050	-0.04%	大買/大賣/
2023/11/17	15	58.69	41.6	58.51	59.00	-26.6	36,572	-0.07%
2023/11/16	7	57.03	8	56.84	57.20	-1	36,094	0.00%
2023/11/15	10.1	57.41	16	57.49	57.10	-5.9	35,884	-0.02%
2023/11/14	8.5	58.28	8	58.38	57.70	0.5	35,570	0.00%
2023/11/13	61	59.05	45	59.16	59.10	16	35,109	0.05%
2023/11/10	32	57.79	65	57.92	57.20	-33	33,434	-0.10%
2023/11/09	11	54.54	2	54.90	54.80	9	31,750	0.03%
2023/11/08	14	54.97	43	55.22	54.90	-29	31,548	-0.09%
2023/11/07	18	54.22	15	54.28	54.40	3	31,258	0.01%
2023/11/06	18	54.14	2	55.70	53.90	16	31,127	0.05%
2023/11/03	28	54.48	36	54.44	54.40	-8	30,839	-0.03%
2023/11/02	23	54.17	37	53.93	54.10	-14	30,609	-0.05%
2023/11/01	16.1	53.19	15	52.83	52.70	1.1	30,568	0.00%
2023/10/31	27	53.16	29	54.26	52.80	-2	30,502	-0.01%
2023/10/30	13	53.48	89.1	53.14	53.50	-76.1	30,046	-0.25%
2023/10/27	5	51.72	0	0.00	52.20	5	29,963	0.02%
2023/10/26	19.1	52.40	20	52.32	52.20	-0.9	30,052	0.00%
2023/10/25	8	53.78	28	53.99	53.70	-20	29,867	-0.07%
2023/10/24	11	53.17	14	52.49	52.90	-3	29,717	-0.01%
2023/10/23	17	52.47	4.5	53.01	52.70	12.5	29,641	0.04%
2023/10/20	9	51.09	13	51.92	52.10	-4	29,565	-0.01%
2023/10/19	10	52.80	0	0.00	52.30	10	29,457	0.03%
2023/10/18	79.1	52.56	16	53.13	52.10	63.1	29,411	0.21%
2023/10/17	23.1	54.23	23	54.96	53.90	0.1	29,148	0.00%
2023/10/16	10	52.38	12	52.93	53.30	-2	28,656	-0.01%
2023/10/13	12.1	53.10	15	52.93	53.20	-2.9	28,854	-0.01%
2023/10/12	35	53.92	39	53.81	54.20	-4	29,327	-0.01%
2023/10/11	14	52.51	18	53.19	52.20	-4	28,844	-0.01%
2023/10/06	7	52.31	3	52.70	51.80	4	28,703	0.01%
2023/10/05	70	53.15	94	53.43	52.60	-24	28,592	-0.08%
2023/10/04	10	51.08	10	51.61	52.10	0	28,224	0.00%
2023/10/03	80.2	52.23	6	52.83	52.00	74.2	28,024	0.26%
2023/10/02	7	53.79	11	53.98	54.30	-4	27,611	-0.01%
2023/09/28	8	53.29	1	53.00	53.00	7	27,410	0.03%
2023/09/27	7	53.59	2	53.80	53.80	5	27,321	0.02%
2023/09/26	3	54.73	6	55.40	54.30	-3	26,988	-0.01%
2023/09/25	31	54.91	16	55.06	54.70	15	26,553	0.06%
2023/09/22	39.5	55.28	38	55.06	55.60	1.5	26,212	0.01%
2023/09/21	33	55.35	38	55.39	55.50	-5	25,657	-0.02%
2023/09/20	56	57.24	100	58.02	56.60	-44	24,776	-0.18%
2023/09/19	94	58.54	79	58.83	56.90	15	23,512	0.06%
2023/09/18	61	57.19	92	57.46	57.60	-31	20,843	-0.15%
2023/09/15	50	53.86	53.2	53.41	54.40	-3.2	18,459	-0.02%
2023/09/14	16	50.52	14	50.98	50.80	2	16,435	0.01%
2023/09/13	23	50.30	28	50.61	50.40	-5	15,673	-0.03%
2023/09/12	14	49.51	35.2	50.21	50.80	-21.2	15,093	-0.14%
2023/09/11	12	48.45	10	49.18	48.20	2	13,942	0.01%
2023/09/08	21	48.42	30.1	48.99	48.85	-9.1	13,491	-0.07%
2023/09/07	36.2	49.39	18	49.55	48.80	18.1	13,015	0.14%
2023/09/06	27	49.71	103.2	49.49	50.40	-76.2	11,877	-0.64%	大賣/
2023/09/05	0	0.00	10	45.95	46.10	-10	9,507	-0.11%
2023/09/01	7	45.04	6	45.03	45.00	1	9,543	0.01%
2023/08/31	2	45.70	15	45.79	45.30	-13	9,583	-0.14%
2023/08/30	0	0.00	8	44.83	44.95	-8	9,402	-0.09%
2023/08/29	0	0.00	5	44.02	44.10	-5	9,466	-0.05%
2023/08/28	0	0.00	1	44.00	43.70	-1	9,540	-0.01%
2023/08/24	3.4	43.88	1	43.75	43.70	2.4	9,731	0.02%
2023/08/23	0	0.00	5	43.45	43.45	-5	9,875	-0.05%
2023/08/22	3.1	42.45	2	42.70	42.75	1.1	10,159	0.01%
2023/08/21	2.2	42.41	0	0.00	42.50	2.2	10,296	0.02%
2023/08/18	8	42.85	6	42.88	42.55	2	10,314	0.02%
2023/08/17	4	43.05	0	0.00	43.75	4	10,360	0.04%
2023/08/16	4	43.39	0	0.00	43.50	4	10,462	0.04%
2023/08/14	5	43.98	0	0.00	43.60	5	10,661	0.05%
2023/08/11	7	44.74	0	0.00	44.70	7	10,691	0.07%
2023/08/10	9	45.17	0	0.00	44.95	9	10,763	0.08%
2023/08/08	17	46.81	11	46.50	45.90	6	10,711	0.06%
2023/08/07	0	0.00	21	46.19	46.45	-21	10,484	-0.20%
2023/08/04	1	44.40	5	44.40	44.40	-4	10,243	-0.04%
2023/08/02	6	44.78	1	45.05	44.70	5	10,258	0.05%
2023/08/01	6	44.96	0	0.00	45.00	6	10,265	0.06%
2023/07/31	2	45.73	4	45.93	45.50	-2	10,246	-0.02%
2023/07/28	1	45.10	0	0.00	45.05	1	10,127	0.01%
2023/07/27	0	44.90	1	45.05	45.05	-1	10,160	-0.01%
2023/07/26	4	45.05	1	46.20	45.05	3	10,120	0.03%
2023/07/25	1	46.00	1	45.70	45.95	0	10,081	0.00%
2023/07/24	1	44.60	0	0.00	44.65	1	10,070	0.01%
2023/07/21	4	45.19	4	45.30	45.00	0	10,087	0.00%
2023/07/20	2	45.15	2	45.70	45.45	0	10,106	0.00%
2023/07/19	9	46.61	7	46.87	45.70	2	10,253	0.02%
2023/07/18	13	47.64	53	47.60	48.10	-40	10,109	-0.40%
2023/07/17	38	49.21	38	48.14	48.50	0	9,815	0.00%
2023/07/14	1	45.65	0	0.00	45.70	1	9,152	0.01%
2023/07/13	16	46.28	24	46.00	45.70	-8	9,333	-0.09%
2023/07/12	0	0.00	1	45.80	45.75	-1	9,272	-0.01%
2023/07/11	16	45.63	10	45.60	45.60	6	9,261	0.06%
2023/07/10	9	45.28	0	0.00	44.85	9	9,478	0.09%
2023/07/07	7	45.50	0	0.00	45.60	7	9,657	0.07%
2023/07/06	27	45.78	1	45.90	45.50	26	9,681	0.27%
2023/07/05	13	46.14	28.1	45.89	46.10	-15.1	9,675	-0.16%
2023/07/04	3	44.85	0	45.00	44.95	3	9,335	0.03%
2023/07/03	0	0.00	4	44.95	44.90	-4	9,327	-0.04%
2023/06/30	1	44.80	0	44.85	44.40	1	9,374	0.01%
2023/06/29	10	44.73	3	45.25	44.80	7	9,460	0.07%
2023/06/28	4	44.93	24	44.63	44.85	-20	9,328	-0.21%
2023/06/27	1.1	44.10	7	44.21	44.10	-5.9	9,185	-0.06%
2023/06/26	0.1	43.20	2	43.78	43.75	-1.9	9,152	-0.02%
2023/06/21	3.1	43.40	0	0.00	43.25	3.1	9,308	0.03%
2023/06/20	1.2	43.13	10	43.28	43.30	-8.8	9,402	-0.09%
2023/06/19	1.1	43.36	0	0.00	43.25	1.1	9,480	0.01%
2023/06/16	0.2	43.37	13	43.19	43.45	-12.8	9,512	-0.13%
2023/06/15	1.2	43.29	8	43.36	43.40	-6.8	9,480	-0.07%
2023/06/14	0	0.00	15	43.81	43.65	-15	9,525	-0.16%
2023/06/13	6	43.62	11	43.60	43.80	-5	9,712	-0.05%
2023/06/12	1.3	43.79	5	43.81	43.80	-3.7	9,732	-0.04%
2023/06/09	5	44.25	2	44.35	44.20	3	9,784	0.03%
2023/06/08	8.1	43.78	5	44.21	44.05	3.1	9,938	0.03%
2023/06/07	0	0.00	3	44.12	44.10	-3	10,081	-0.03%
2023/06/06	0	0.00	10	44.55	44.50	-10	10,034	-0.10%
2023/06/05	0.1	44.15	0	0.00	44.10	0.1	10,009	0.00%
2023/06/02	1	44.65	3.1	44.70	44.35	-2.1	10,128	-0.02%
2023/06/01	0.1	44.10	5	44.38	44.45	-4.9	10,087	-0.05%
2023/05/30	1.2	44.01	1	44.10	44.10	0.2	10,040	0.00%
2023/05/29	0	0.00	0	44.50	44.30	0	9,999	0.00%
2023/05/26	2	44.05	18.1	43.96	44.25	-16.1	9,907	-0.16%
2023/05/25	5	43.17	23	43.10	43.35	-18	9,676	-0.19%
2023/05/24	7	42.36	1	42.45	42.60	6	9,602	0.06%
2023/05/23	19.1	42.22	0	0.00	42.20	19.1	9,612	0.20%
2023/05/22	7	42.90	0	0.00	42.75	7	9,467	0.07%
2023/05/19	3	43.30	17	43.15	43.50	-14	9,372	-0.15%
2023/05/17	2.1	41.95	1	41.90	41.70	1.1	9,228	0.01%
2023/05/16	5.5	41.83	0	0.00	41.80	5.5	9,105	0.06%
2023/05/12	11	42.59	1	42.55	42.05	10	9,001	0.11%
2023/05/11	11	42.59	1	42.55	42.40	10	8,992	0.11%
2023/05/10	2	43.25	1	43.30	43.20	1	8,994	0.01%
2023/05/09	2	43.85	9	43.76	43.75	-7	9,083	-0.08%
2023/05/08	2	43.50	3	43.68	43.75	-1	9,201	-0.01%
2023/05/05	1	42.95	1	43.05	43.15	0	9,264	0.00%
2023/05/04	2	43.30	15	43.30	43.35	-13	9,454	-0.14%
2023/05/03	3	43.15	0	0.00	43.25	3	9,619	0.03%
2023/04/28	2	43.08	6	43.10	43.10	-4	9,993	-0.04%
2023/04/27	13	43.13	22	43.10	43.10	-9	9,991	-0.09%
2023/04/26	1	41.90	7	42.13	42.30	-6	9,950	-0.06%
2023/04/25	15	41.66	23	41.74	41.55	-8	9,987	-0.08%
2023/04/24	27.3	42.13	2	41.93	41.75	25.3	10,012	0.25%
2023/04/21	19.2	43.11	10	43.20	43.00	9.2	9,978	0.09%
2023/04/20	7	43.69	14	43.71	43.70	-7	10,046	-0.07%
2023/04/19	37.2	44.14	5	44.34	43.80	32.2	10,141	0.32%
2023/04/18	30.1	45.03	30.1	45.06	44.60	0	10,097	0.00%
2023/04/17	2	44.50	3	44.38	44.55	-1	10,034	-0.01%
2023/04/14	5.1	44.05	1	44.20	44.10	4.1	9,992	0.04%
2023/04/13	16.5	43.91	10	43.85	44.00	6.5	9,974	0.07%
2023/04/12	14.2	46.36	3	46.63	46.35	11.2	9,686	0.12%
2023/04/11	1	46.80	2	46.95	46.85	-1	9,416	-0.01%
2023/04/10	11	46.84	11	46.86	46.90	0	9,359	0.00%
2023/04/07	11	46.45	0	0.00	46.40	11	9,218	0.12%
2023/04/06	2.1	46.10	0	46.00	46.20	2.1	9,176	0.02%
2023/03/31	15	46.63	11	46.75	46.35	4	9,230	0.04%
2023/03/30	0	0.00	19	46.32	46.30	-19	9,245	-0.21%
2023/03/29	2	45.85	5.1	45.95	45.80	-3.1	9,134	-0.03%
2023/03/28	1	45.50	0	0.00	45.55	1	9,237	0.01%
2023/03/27	0	0.00	1	45.85	45.95	-1	9,255	-0.01%
2023/03/24	10	45.75	16	45.54	45.65	-6	9,358	-0.06%
2023/03/23	4.1	44.70	2	44.70	44.70	2.1	9,205	0.02%
2023/03/22	1	44.80	7	45.09	45.10	-6	9,177	-0.07%
2023/03/21	1	45.05	15	44.86	44.90	-14	9,177	-0.15%
2023/03/20	0.1	43.65	12	44.26	44.30	-11.9	9,303	-0.13%
2023/03/17	1.2	43.39	8	43.40	43.30	-6.8	9,522	-0.07%
2023/03/16	37.2	43.40	0	0.00	43.10	37.2	9,527	0.39%
2023/03/15	19.1	44.26	0	0.00	44.20	19.1	9,696	0.20%
2023/03/14	10.2	44.65	0	0.00	44.50	10.2	9,815	0.10%
2023/03/13	12	44.62	7	45.20	45.15	5	9,884	0.05%
2023/03/10	30.2	45.72	0	0.00	45.25	30.2	10,005	0.30%
2023/03/09	3	46.72	8	46.56	46.50	-5	10,078	-0.05%
2023/03/08	0	0.00	16	46.93	47.00	-16	10,252	-0.16%
2023/03/07	19	46.84	12	46.68	46.90	7	10,272	0.07%
2023/03/06	13.2	46.25	11	46.16	46.10	2.2	10,195	0.02%
2023/03/03	0	0.00	18	46.82	46.75	-18	10,145	-0.18%
2023/03/02	0	0.00	3	46.20	46.45	-3	10,170	-0.03%
2023/03/01	6	45.11	3	46.02	46.00	3	10,181	0.03%
2023/02/24	16	45.67	10	45.60	45.60	6	10,192	0.06%
2023/02/23	1	45.95	5	45.90	45.90	-4	10,187	-0.04%
2023/02/22	19.2	45.74	2	45.90	45.95	17.2	10,395	0.17%
2023/02/21	11.1	46.30	10	46.25	46.20	1.1	10,715	0.01%
2023/02/20	3	46.65	6	46.71	46.65	-3	10,972	-0.03%
2023/02/17	2.1	46.70	0	0.00	46.60	2.1	11,200	0.02%
2023/02/16	1	46.40	11	46.39	46.40	-10	11,429	-0.09%
2023/02/15	0.2	45.83	0	0.00	45.80	0.2	12,011	0.00%
2023/02/14	7.1	45.60	2	45.85	45.85	5.1	12,177	0.04%
2023/02/13	6.1	45.44	0	0.00	45.40	6.1	12,395	0.05%
2023/02/10	37.2	45.57	1	45.35	45.70	36.2	12,674	0.29%
2023/02/09	3.2	46.11	1	45.70	45.70	2.2	12,975	0.02%
2023/02/08	2	46.00	7	46.25	46.30	-5	13,052	-0.04%
2023/02/07	16.5	45.98	11	45.75	45.70	5.5	13,138	0.04%
2023/02/06	19.1	45.91	22	46.23	46.30	-2.9	13,099	-0.02%
2023/02/03	12.1	46.83	1	46.80	46.75	11.1	13,014	0.09%
2023/02/02	16.1	46.68	38	46.82	46.75	-21.9	13,041	-0.17%
2023/02/01	24	46.22	50	46.43	46.55	-26	12,888	-0.20%
2023/01/31	22	45.55	38	45.69	45.55	-16	12,883	-0.12%
2023/01/30	15	45.07	38.1	45.05	45.10	-23.1	12,927	-0.18%
2023/01/17	0.1	44.35	11	44.17	44.25	-10.9	12,752	-0.09%
2023/01/16	10.1	43.45	1	43.75	44.00	9.1	12,837	0.07%
2023/01/13	13.2	43.74	4	43.69	43.50	9.2	12,890	0.07%
2023/01/12	6	43.99	2	44.15	44.10	4	12,946	0.03%
2023/01/11	28.4	44.11	4	43.99	44.00	24.4	12,957	0.19%
2023/01/10	38.1	44.40	23	44.69	44.70	15.1	12,793	0.12%
2023/01/09	31.1	44.38	40	45.00	45.10	-8.9	12,780	-0.07%
2023/01/06	15.1	44.22	2	43.80	44.30	13.1	12,731	0.10%
2023/01/05	27.1	44.83	14	44.89	44.70	13.1	12,835	0.10%
2023/01/04	2	45.40	5	45.42	45.35	-3	12,913	-0.02%
2023/01/03	4.1	44.97	14	45.18	45.55	-9.9	13,039	-0.08%
2022/12/30	14.1	44.71	18	44.71	44.50	-3.9	13,197	-0.03%
2022/12/29	13	44.43	15	45.00	45.00	-2	13,400	-0.01%
2022/12/28	11.2	45.18	2	45.55	44.80	9.2	13,534	0.07%
2022/12/27	0	0.00	2	46.40	46.40	-2	13,495	-0.01%
2022/12/26	1.1	45.96	0	0.00	46.10	1.1	13,538	0.01%
2022/12/23	29.1	45.61	11	45.90	45.95	18.1	13,646	0.13%
2022/12/22	28.1	46.56	11	47.01	46.45	17.1	13,669	0.13%
2022/12/21	13.1	46.64	11	46.91	46.65	2.1	13,819	0.02%
2022/12/20	20.2	47.39	1	47.80	46.60	19.2	13,914	0.14%
2022/12/19	6.1	48.06	2	48.43	47.95	4.1	13,947	0.03%
2022/12/16	18.1	48.35	26	48.89	48.90	-7.9	14,020	-0.06%
2022/12/15	1.2	48.04	1	48.05	48.50	0.2	13,975	0.00%
2022/12/14	12.1	47.79	4	47.86	47.80	8.1	14,194	0.06%
2022/12/13	1.1	48.01	0	0.00	47.75	1.1	14,220	0.01%
2022/12/12	18.2	47.94	1.2	48.23	48.05	17.1	14,278	0.12%
2022/12/09	43	49.14	11	49.61	48.80	32	14,409	0.22%
2022/12/08	18	49.05	8	49.80	49.40	10	14,403	0.07%
2022/12/07	31.1	49.90	16	49.16	49.10	15.1	14,834	0.10%
2022/12/06	17	51.41	18	51.14	51.10	-1	14,662	-0.01%
2022/12/05	15.2	51.04	23	51.39	51.30	-7.9	14,559	-0.05%
2022/12/02	22	50.98	24	51.03	51.10	-2	14,565	-0.01%
2022/12/01	34	50.32	30.1	50.41	50.10	3.9	14,398	0.03%
2022/11/30	9	49.28	26	49.16	49.55	-17	14,656	-0.12%
2022/11/29	10.1	48.50	16	48.65	48.45	-5.9	14,729	-0.04%
2022/11/28	13	48.13	14	48.60	48.50	-1	14,753	-0.01%
2022/11/25	5	48.10	0	0.00	48.05	5	14,962	0.03%
2022/11/24	3	48.32	1	48.50	48.35	2	15,216	0.01%
2022/11/23	1	48.15	0	0.00	48.05	1	15,817	0.01%
2022/11/22	1.1	47.83	0	0.00	47.80	1.1	16,376	0.01%
2022/11/21	11.2	48.04	0	0.00	48.20	11.2	16,747	0.07%
2022/11/18	14	49.00	6	49.10	48.40	8	16,831	0.05%
2022/11/17	28	48.77	51.2	48.86	49.00	-23.2	16,712	-0.14%
2022/11/16	21.1	47.77	15	48.05	48.15	6.1	16,425	0.04%
2022/11/15	14	47.49	21.4	47.83	48.00	-7.4	16,220	-0.05%
2022/11/14	36.1	47.48	16	47.43	47.40	20.1	16,185	0.12%
2022/11/11	42	48.01	56.1	48.24	47.95	-14.1	16,145	-0.09%
2022/11/10	8	46.18	21	46.61	46.20	-13	16,227	-0.08%
2022/11/09	16	46.02	18	46.08	46.05	-2	16,358	-0.01%
2022/11/08	15	45.26	25	45.72	45.10	-10	16,292	-0.06%
2022/11/07	21.1	44.84	12	45.01	44.80	9.1	16,260	0.06%
2022/11/04	5	45.73	2	45.90	46.00	3	16,184	0.02%
2022/11/03	8	45.64	21.2	45.69	46.15	-13.2	16,373	-0.08%
2022/11/02	11	44.95	14.2	44.65	44.95	-3.2	16,566	-0.02%
2022/11/01	17	44.23	17	43.79	44.40	0	17,113	0.00%
2022/10/31	3	43.47	22	43.25	43.70	-19	17,771	-0.11%
2022/10/28	16.3	42.75	39	42.31	42.10	-22.7	17,980	-0.13%
2022/10/27	20	42.35	33	42.62	42.85	-13	18,148	-0.07%
2022/10/26	45.3	42.09	16	41.40	41.35	29.3	18,045	0.16%
2022/10/25	14.3	43.34	20	43.49	43.15	-5.7	17,911	-0.03%
2022/10/24	4	44.26	11	44.40	43.80	-7	17,985	-0.04%
2022/10/21	28	43.67	25	43.82	43.25	3	17,961	0.02%
2022/10/20	35.1	42.90	11	43.44	43.50	24.1	17,999	0.13%
2022/10/19	39.2	44.87	24	44.77	44.15	15.2	17,937	0.08%
2022/10/18	51	45.20	25	45.20	45.35	26	17,953	0.14%
2022/10/17	21	42.77	23	43.49	44.80	-2	18,047	-0.01%
2022/10/14	31	44.98	25	44.95	44.80	6	18,179	0.03%
2022/10/13	13.3	43.54	15	43.23	43.20	-1.7	18,510	-0.01%
2022/10/12	4	44.13	12	44.74	45.00	-8	18,730	-0.04%
2022/10/11	33.3	44.50	5	43.36	43.30	28.3	18,873	0.15%
2022/10/07	20	46.83	14	46.39	46.35	6	19,401	0.03%
2022/10/06	16.2	46.45	17	46.87	46.50	-0.8	19,774	0.00%
2022/10/05	23	46.57	32	46.48	46.55	-9	19,665	-0.05%
2022/10/04	21.1	45.31	26.1	45.38	45.70	-5	19,594	-0.03%
2022/10/03	6.1	44.41	0	0.00	44.25	6.1	19,639	0.03%
2022/09/30	9.1	44.75	10	44.64	45.20	-0.9	19,846	0.00%
2022/09/29	27.1	44.51	33	44.67	44.40	-5.9	20,194	-0.03%
2022/09/28	14.2	44.55	3	45.75	43.80	11.2	20,476	0.05%
2022/09/27	7.2	46.01	10	46.26	46.75	-2.8	20,371	-0.01%
2022/09/26	15.3	45.97	0	0.00	45.25	15.3	20,339	0.08%
2022/09/23	9	47.55	9	48.10	47.30	0	20,358	0.00%
2022/09/22	0.1	46.70	2	47.10	47.60	-1.9	20,396	-0.01%
2022/09/21	16.5	47.04	4.5	47.08	46.90	12	20,453	0.06%
2022/09/20	0.2	48.43	0	0.00	48.50	0.2	20,344	0.00%
2022/09/19	6.1	48.73	13	48.52	48.45	-6.9	20,397	-0.03%
2022/09/16	17.2	48.22	2.1	48.64	48.25	15.1	20,579	0.07%
2022/09/15	11.2	48.78	6	48.98	48.60	5.2	20,553	0.03%
2022/09/14	34.3	49.00	2	49.10	49.15	32.3	20,633	0.16%
2022/09/13	21.2	50.78	10	50.50	50.50	11.2	20,251	0.06%
2022/09/12	10	51.60	13	52.09	51.60	-3	20,199	-0.01%
2022/09/08	19	51.37	17	51.19	51.40	2	20,424	0.01%
2022/09/07	9.1	50.09	6	50.17	50.20	3.1	20,598	0.02%
2022/09/06	98.1	51.29	93	50.64	50.30	5.1	20,848	0.02%
2022/09/05	14.1	51.46	15	51.67	51.70	-1	20,563	0.00%
2022/09/02	6.1	51.12	4	50.50	50.50	2.1	20,388	0.01%
2022/09/01	18.1	51.34	9	50.99	50.70	9.1	20,511	0.04%
2022/08/31	22	52.83	21	52.55	52.70	1	20,509	0.00%
2022/08/30	49	52.83	66.2	53.27	53.40	-17.2	20,767	-0.08%
2022/08/29	39	50.24	39	51.25	51.70	0	20,825	0.00%
2022/08/26	32	51.71	39.1	52.23	52.40	-7.1	20,422	-0.03%
2022/08/25	12	51.18	15	50.97	50.90	-3	20,349	-0.01%
2022/08/24	4	50.73	4	50.73	50.60	0	20,530	0.00%
2022/08/23	9	50.31	20	50.24	50.00	-11	20,487	-0.05%
2022/08/22	1	49.80	16	50.31	50.00	-15	20,561	-0.07%
2022/08/19	16	50.24	18	50.31	50.30	-2	20,739	-0.01%
2022/08/18	8	48.24	20	49.26	49.55	-12	20,715	-0.06%
2022/08/17	126	49.65	90	49.01	48.80	36	20,751	0.17%	大買/
2022/08/16	3	51.70	11.2	51.69	52.00	-8.2	20,481	-0.04%
2022/08/15	18	51.46	18.1	50.78	51.00	-0.1	20,407	0.00%
2022/08/12	14	51.61	29	51.45	51.10	-15	20,771	-0.07%
2022/08/11	22	51.03	10	51.80	50.90	12	21,178	0.06%
2022/08/10	11	51.16	16	51.28	51.20	-5	21,436	-0.02%
2022/08/09	24	50.61	25	50.82	50.70	-1	21,796	0.00%
2022/08/08	25	50.51	48	50.25	50.70	-23	22,056	-0.10%
2022/08/05	35	49.18	32	49.26	49.15	3	22,060	0.01%
2022/08/04	16	48.82	14	48.41	48.55	2	21,423	0.01%
2022/08/03	12	47.28	18	48.00	48.45	-6	21,273	-0.03%
2022/08/02	5.1	47.63	4	47.58	47.55	1.1	21,266	0.01%
2022/08/01	2	48.65	3	48.70	48.50	-1	21,359	0.00%
2022/07/29	13	48.65	12	48.41	48.70	1	21,701	0.00%
2022/07/28	11	48.49	3	48.00	47.65	8	21,938	0.04%
2022/07/27	3	47.60	10	47.64	48.10	-7	21,884	-0.03%
2022/07/26	15	48.55	11	47.95	47.95	4	21,804	0.02%
2022/07/25	18	48.50	0	0.00	48.90	18	21,976	0.08%
2022/07/22	2	48.95	4	48.91	49.10	-2	22,002	-0.01%
2022/07/21	20	49.00	12	49.38	49.35	8	22,092	0.04%
2022/07/20	6	50.07	7	49.99	49.70	-1	22,151	0.00%
2022/07/19	2	49.45	16	49.81	49.65	-14	21,948	-0.06%
2022/07/18	29	48.88	44	48.95	48.80	-15	21,669	-0.07%
2022/07/15	31	48.17	48	48.41	48.50	-17	21,507	-0.08%
2022/07/14	26	46.59	56.4	46.45	47.00	-30.4	21,021	-0.14%
2022/07/13	20	43.93	38	43.98	44.15	-18	20,835	-0.09%
2022/07/12	16	42.83	33	43.05	42.55	-17	20,926	-0.08%
2022/07/11	12.1	43.90	10	43.80	43.90	2.1	21,110	0.01%
2022/07/08	46.2	44.16	24	44.21	44.20	22.2	21,589	0.10%
2022/07/07	45	42.82	36	43.61	43.80	9	21,699	0.04%
2022/07/06	14.1	42.53	23	42.68	41.95	-8.9	21,471	-0.04%
2022/07/05	13	41.36	9	41.44	41.75	4	21,434	0.02%
2022/07/04	6.2	41.26	9	41.83	41.10	-2.8	21,513	-0.01%
2022/07/01	21.1	41.54	12	41.16	41.00	9.1	21,857	0.04%
2022/06/30	25.5	43.49	0	0.00	43.40	25.5	21,931	0.12%
2022/06/29	9.1	44.20	0	0.00	44.55	9.1	22,013	0.04%
2022/06/28	4.3	45.19	1	44.90	45.00	3.3	22,163	0.01%
2022/06/27	13	46.52	18	46.78	46.50	-5	22,719	-0.02%
2022/06/24	7	46.11	7	46.63	46.20	0	23,509	0.00%
2022/06/23	2	44.90	14	45.61	45.25	-12	23,990	-0.05%
2022/06/22	14.5	44.55	12	44.57	44.60	2.5	24,797	0.01%
2022/06/21	0	0.00	11.1	45.86	46.20	-11.1	25,328	-0.04%
2022/06/20	11.2	44.82	4	45.84	44.45	7.2	25,835	0.03%
2022/06/17	23.2	46.21	6	45.59	45.90	17.2	26,249	0.07%
2022/06/16	23	47.97	14	48.93	47.60	9	26,095	0.03%
2022/06/15	52.1	48.57	51.1	48.77	48.25	1	26,077	0.00%
2022/06/14	15	47.58	27.3	47.77	48.15	-12.3	25,788	-0.05%
2022/06/13	13.1	47.06	2	47.33	47.35	11.1	25,599	0.04%
2022/06/10	5.1	48.08	2	48.20	47.90	3.1	25,651	0.01%
2022/06/09	21	48.30	8	48.35	47.90	13	25,693	0.05%
2022/06/08	33.2	49.98	24	49.90	49.10	9.2	25,438	0.04%
2022/06/07	61.1	49.64	102	49.67	49.65	-40.9	24,948	-0.16%	大賣/
2022/06/06	15	48.40	0	0.00	48.15	15	24,371	0.06%
2022/06/02	5	48.98	17	48.97	48.55	-12	24,363	-0.05%
2022/06/01	66	48.37	67	48.22	48.40	-1	24,200	0.00%
2022/05/31	0	0.00	2	47.50	47.40	-2	23,990	-0.01%
2022/05/30	13	47.53	20	47.96	47.50	-7	24,182	-0.03%
2022/05/27	69	47.63	54	47.54	47.30	15	24,116	0.06%
2022/05/26	26	48.28	20	48.75	48.00	6	24,115	0.02%
2022/05/25	131	48.49	74	48.57	48.60	57	24,260	0.23%	大買/
2022/05/24	70	48.09	93.1	48.60	47.95	-23.1	24,349	-0.09%
2022/05/23	2	48.45	1	48.35	48.05	1	24,164	0.00%
2022/05/20	70	48.82	74	49.17	48.80	-4	24,409	-0.02%
2022/05/19	1	46.55	68	46.78	49.00	-67	24,298	-0.28%
2022/05/18	28	48.04	39	48.13	48.05	-11	24,273	-0.05%
2022/05/17	20	47.35	23	46.86	47.35	-3	25,201	-0.01%
2022/05/16	19	45.41	24	45.73	45.40	-5	25,278	-0.02%
2022/05/13	10	44.40	43	44.43	45.10	-33	25,197	-0.13%
2022/05/12	4.1	41.22	0	0.00	41.00	4.1	24,680	0.02%
2022/05/11	6	41.34	7	41.89	42.35	-1	24,631	0.00%
2022/05/10	1	42.15	5	41.78	42.30	-4	24,503	-0.02%
2022/05/09	12.1	42.16	6	42.23	41.70	6.1	24,486	0.02%
2022/05/06	30.2	43.28	6	43.39	43.10	24.2	24,368	0.10%
2022/05/05	17	46.47	5	47.47	45.50	12	23,989	0.05%
2022/05/04	12	46.24	12	46.33	46.25	0	23,651	0.00%
2022/05/03	12	46.21	18	46.19	46.30	-6	23,697	-0.03%
2022/04/29	27	45.88	34	46.25	45.85	-7	23,688	-0.03%
2022/04/28	16.1	45.06	0	0.00	45.10	16.1	23,486	0.07%
2022/04/27	19	45.25	19	45.78	45.90	0	23,427	0.00%
2022/04/26	6	46.18	19.2	46.27	46.65	-13.2	23,361	-0.06%
2022/04/25	21	45.01	19	45.17	44.55	2	23,161	0.01%
2022/04/22	5	47.27	5	47.62	47.55	0	23,125	0.00%
2022/04/21	6	47.90	6	47.93	48.00	0	23,063	0.00%
2022/04/20	5.1	47.62	10	47.69	47.35	-4.9	22,897	-0.02%
2022/04/19	6.2	47.78	2	48.15	47.55	4.2	22,739	0.02%
2022/04/18	2.1	46.37	7	46.84	46.70	-4.9	22,448	-0.02%
2022/04/15	19	47.37	4	47.45	47.05	15	22,259	0.07%
2022/04/14	35	47.83	44	47.25	48.00	-9	22,132	-0.04%
2022/04/13	0	0.00	15	45.79	46.15	-15	21,664	-0.07%
2022/04/12	2	44.35	9	44.55	44.15	-7	21,756	-0.03%
2022/04/11	40	44.89	9	44.40	44.35	31	21,667	0.14%
2022/04/08	9	46.48	15	46.56	46.65	-6	21,313	-0.03%
2022/04/07	19	46.26	10	47.11	45.90	9	21,147	0.04%
2022/04/06	4	48.98	5	49.35	49.15	-1	20,803	0.00%
2022/04/01	2	48.33	0	0.00	48.45	2	20,605	0.01%
2022/03/31	8.1	48.70	11	48.85	48.30	-2.9	20,442	-0.01%
2022/03/30	19	49.58	11	49.40	49.50	8	20,275	0.04%
2022/03/29	27.1	50.63	4	50.80	49.95	23.1	19,787	0.12%
2022/03/28	26.2	52.50	22	52.35	52.80	4.2	19,013	0.02%
2022/03/25	63	52.18	68.2	52.02	53.00	-5.2	18,276	-0.03%
2022/03/24	13.2	50.07	25	50.38	51.00	-11.9	17,250	-0.07%
2022/03/23	14	49.41	29	49.23	49.40	-15	16,494	-0.09%
2022/03/22	5	48.37	28	48.12	48.35	-23	16,024	-0.14%
2022/03/21	6	46.83	0	0.00	46.40	6	15,591	0.04%
2022/03/18	2	46.73	20	46.48	46.60	-18	15,570	-0.12%
2022/03/17	0	0.00	14	44.80	44.80	-14	15,254	-0.09%
2022/03/16	14	43.38	14	44.12	43.50	0	15,193	0.00%
2022/03/15	16	43.60	1	43.40	43.35	15	15,253	0.10%
2022/03/14	0	0.00	18	45.10	45.00	-18	15,205	-0.12%
2022/03/11	9	43.68	2	43.95	43.50	7	15,309	0.05%
2022/03/10	1	44.05	9	44.39	44.10	-8	15,528	-0.05%
2022/03/09	7	43.37	2	43.45	43.40	5	15,466	0.03%
2022/03/08	14	43.65	6	43.98	43.35	8	15,382	0.05%
2022/03/07	19	45.43	14	44.72	44.60	5	15,351	0.03%
2022/03/04	2	46.43	2	46.70	46.50	0	15,270	0.00%
2022/03/03	15	46.73	9	47.53	46.70	6	15,290	0.04%
2022/03/02	19	47.78	0	0.00	47.80	19	15,107	0.13%
2022/03/01	15	48.33	7	48.36	48.35	8	15,086	0.05%
2022/02/25	3	48.10	32	47.69	47.85	-29	14,877	-0.19%
2022/02/24	37	46.60	14	47.66	46.00	23	14,762	0.16%
2022/02/23	9	48.19	12	47.76	47.90	-3	14,602	-0.02%
2022/02/22	8	48.19	21	48.05	48.40	-13	15,422	-0.08%
2022/02/21	35	48.44	6	48.33	47.95	29	15,664	0.19%
2022/02/18	8	48.38	12	48.45	48.65	-4	15,319	-0.03%
2022/02/17	13	48.43	47.1	48.19	47.90	-34.1	14,747	-0.23%
2022/02/16	21	46.51	24	46.43	46.70	-3	13,427	-0.02%
2022/02/15	6	45.48	33	45.24	45.45	-27	12,791	-0.21%
2022/02/14	8	43.60	0	0.00	44.00	8	12,458	0.06%
2022/02/11	0	0.00	3	44.55	44.50	-3	12,431	-0.02%
2022/02/10	2	44.40	6	44.25	44.60	-4	12,459	-0.03%
2022/02/09	9	44.46	17	44.61	44.60	-8	12,543	-0.06%
2022/02/08	0	0.00	11	44.00	44.00	-11	12,701	-0.09%
2022/02/07	2	42.40	7	43.25	43.25	-5	12,787	-0.04%
2022/01/26	1	42.10	4	41.86	42.00	-3	12,923	-0.02%
2022/01/25	14	42.64	9	42.31	42.10	5	13,327	0.04%
2022/01/24	1	42.90	0.5	43.23	43.40	0.5	13,863	0.00%
2022/01/21	9	43.73	4	44.01	43.60	5	14,032	0.04%
2022/01/20	1	44.25	28	44.34	44.45	-27	14,260	-0.19%
2022/01/19	0	0.00	19	44.14	44.20	-19	14,269	-0.13%
2022/01/18	0	0.00	46	44.11	43.70	-46	14,060	-0.33%
2022/01/17	1	43.80	10	43.42	43.85	-9	13,939	-0.06%
2022/01/14	14	41.53	10	41.91	42.20	4	13,773	0.03%
2022/01/13	1	42.00	1	42.55	42.05	0	13,800	0.00%
2022/01/11	1	41.80	0	0.00	42.35	1	13,926	0.01%
2022/01/10	6	41.50	6	42.35	42.20	0	13,849	0.00%
2022/01/07	7	42.49	3	43.12	42.10	4	13,890	0.03%
2022/01/06	2	42.95	18	43.08	43.10	-16	13,746	-0.12%
2022/01/05	10	43.52	19	44.61	42.95	-9	13,642	-0.07%
2022/01/04	1	44.40	2	44.13	44.40	-1	13,201	-0.01%
2022/01/03	2	43.85	0	0.00	43.80	2	13,172	0.02%
2021/12/30	0	0.00	27	43.61	43.75	-27	13,168	-0.21%
2021/12/29	1	43.50	10	43.70	43.65	-9	13,182	-0.07%
2021/12/28	5	44.02	8	44.04	44.00	-3	13,113	-0.02%
2021/12/27	0	0.00	15	44.05	44.10	-15	13,067	-0.11%
2021/12/24	6	43.83	3	43.92	43.90	3	13,070	0.02%
2021/12/23	0	0.00	13.5	44.01	44.05	-13.5	12,935	-0.10%
2021/12/22	0	0.00	5	43.48	43.55	-5	12,839	-0.04%
2021/12/21	0	0.00	12	43.09	43.15	-12	12,789	-0.09%
2021/12/20	1	43.00	0	0.00	43.00	1	12,758	0.01%
2021/12/17	6	42.78	1	43.05	42.65	5	12,765	0.04%
2021/12/16	6	42.93	12	42.83	43.10	-6	12,755	-0.05%
2021/12/15	19	42.17	14	42.18	42.10	5	12,635	0.04%
2021/12/14	3	42.30	19	42.52	42.55	-16	12,576	-0.13%
2021/12/10	2	41.73	3	41.92	41.70	-1	12,603	-0.01%
2021/12/09	7	42.68	4	42.76	42.45	3	12,557	0.02%
2021/12/08	3	42.72	0	0.00	42.50	3	12,551	0.02%
2021/12/07	33.5	42.89	28	42.81	42.50	5.5	12,431	0.04%
2021/12/06	3	42.57	15	42.52	42.90	-12	12,114	-0.10%
2021/12/03	5	40.70	2	41.40	41.20	3	11,940	0.03%
2021/12/02	1	40.55	8	40.95	40.55	-7	11,955	-0.06%
2021/12/01	10	41.17	6	41.27	41.20	4	11,916	0.03%
2021/11/30	5	42.15	13	41.83	41.60	-8	11,766	-0.07%
2021/11/29	26	40.26	29	40.51	41.05	-3	11,702	-0.03%
2021/11/26	14	41.31	0	0.00	41.00	14	11,609	0.12%
2021/11/25	2	42.20	54	42.38	42.00	-52	11,541	-0.45%
2021/11/24	17	41.89	8	42.19	42.30	9	11,748	0.08%
2021/11/23	41.5	42.38	18	42.21	42.00	23.5	11,658	0.20%
2021/11/22	5	43.78	30	43.70	43.30	-25	11,460	-0.22%
2021/11/19	149	44.40	60	43.91	43.00	89	11,343	0.78%	大買/
2021/11/18	11	43.28	32	43.34	43.80	-21	10,405	-0.20%
2021/11/17	2	41.55	1	41.50	41.50	1	9,757	0.01%
2021/11/16	3	41.57	1	41.55	41.60	2	9,756	0.02%
2021/11/15	0	0.00	22	42.22	42.10	-22	9,725	-0.23%
2021/11/12	14	41.13	1	41.60	41.25	13	9,675	0.13%
2021/11/11	12	41.82	2	41.95	41.30	10	9,614	0.10%
2021/11/10	6	41.95	3	41.80	42.05	3	9,626	0.03%
2021/11/09	4	41.81	6	41.84	41.50	-2	9,789	-0.02%
2021/11/08	13	41.64	0	0.00	41.40	13	9,746	0.13%
2021/11/05	16	42.09	7.1	42.04	41.80	8.9	9,736	0.09%
2021/11/04	0	0.00	11	41.43	40.70	-11	9,607	-0.11%
2021/11/03	1	41.15	5	41.08	40.95	-4	9,615	-0.04%
2021/11/02	46.1	40.63	52	40.83	40.40	-5.9	9,872	-0.06%
2021/11/01	16	42.33	40	42.19	42.40	-24	9,574	-0.25%
2021/10/29	11	40.39	19	40.78	40.35	-8	9,222	-0.09%
2021/10/28	27	40.16	24	40.12	40.15	3	9,320	0.03%
2021/10/27	13	39.37	5	39.42	39.60	8	9,083	0.09%
2021/10/26	0	0.00	5	38.65	38.65	-5	9,218	-0.05%
2021/10/22	6	38.54	0	0.00	38.75	6	9,785	0.06%
2021/10/21	1	38.30	0	0.00	37.60	1	10,483	0.01%
2021/10/20	1	38.70	8	38.61	38.70	-7	10,465	-0.07%
2021/10/19	0	0.00	1	37.95	37.85	-1	10,656	-0.01%
2021/10/18	10	37.05	10	37.40	37.05	0	10,778	0.00%
2021/10/15	53	37.17	6	37.51	37.15	47	11,089	0.42%
2021/10/13	2	37.10	3	36.03	36.05	-1	11,732	-0.01%
2021/10/12	7	36.90	4	37.06	37.10	3	12,069	0.02%
2021/10/08	11	37.59	15	37.33	37.60	-4	13,040	-0.03%
2021/10/06	15	36.46	14	36.86	36.35	1	17,470	0.01%
2021/10/05	46	35.24	44	35.80	35.90	2	17,701	0.01%
2021/10/04	69	35.90	85	35.71	35.70	-16	18,027	-0.09%
2021/10/01	7	35.94	8	36.48	35.55	-1	18,639	-0.01%
2021/09/30	1	36.50	11	36.96	37.30	-10	18,795	-0.05%
2021/09/29	9	36.79	2	36.28	36.30	7	19,035	0.04%
2021/09/28	3	37.83	1	37.60	37.60	2	19,216	0.01%
2021/09/27	6	38.14	2	38.35	38.20	4	19,269	0.02%
2021/09/24	0	0.00	6	38.30	38.45	-6	19,406	-0.03%
2021/09/23	7	37.42	0	0.00	37.70	7	19,386	0.04%
2021/09/22	0	0.00	1	37.90	37.85	-1	19,350	-0.01%
2021/09/17	2	38.50	8	38.28	38.50	-6	19,355	-0.03%
2021/09/16	44	37.32	44	37.52	37.55	0	19,464	0.00%
2021/09/15	13	37.54	0	0.00	37.20	13	19,804	0.07%
2021/09/13	26	38.48	10	38.35	38.25	16	20,398	0.08%
2021/09/10	2	38.95	2	39.35	39.35	0	20,461	0.00%
2021/09/09	1	39.00	6	39.37	38.95	-5	20,679	-0.02%
2021/09/08	61	38.95	53	38.39	38.25	8	20,966	0.04%
2021/09/07	3	39.33	3	39.65	39.10	0	21,266	0.00%
2021/09/06	6	40.03	0	0.00	39.80	6	21,286	0.03%
2021/09/03	1	40.30	1	40.45	40.65	0	21,312	0.00%
2021/09/02	0	0.00	1	40.45	40.05	-1	21,443	0.00%
2021/09/01	1	40.70	26	40.73	41.00	-25	21,357	-0.12%
2021/08/31	3	40.75	65	40.78	40.95	-62	21,313	-0.29%
2021/08/30	22	41.32	23	41.26	40.70	-1	21,312	0.00%
2021/08/27	7	40.04	60	40.19	40.20	-53	21,016	-0.25%
2021/08/26	5	40.35	151	40.35	40.25	-146	21,064	-0.69%	大賣/鉅額交易
2021/08/25	1	40.60	3	40.65	40.60	-2	21,121	-0.01%
2021/08/24	3	40.58	12	41.28	40.40	-9	21,209	-0.04%
2021/08/23	54	39.50	7	40.01	40.35	47	21,053	0.22%
2021/08/20	6	38.88	8	38.49	38.65	-2	21,040	-0.01%
2021/08/19	1	39.55	4	38.98	38.75	-3	21,090	-0.01%
2021/08/18	8	38.78	16	38.80	39.60	-8	21,120	-0.04%
2021/08/17	14.1	39.14	2	39.10	38.55	12.1	21,189	0.06%
2021/08/16	3	38.97	8	39.09	38.95	-5	21,197	-0.02%
2021/08/13	9	39.67	7	39.13	38.65	2	21,055	0.01%
2021/08/12	2	40.88	1	41.00	40.65	1	20,844	0.00%
2021/08/11	6	40.83	2	41.00	40.75	4	20,838	0.02%
2021/08/10	17	41.62	2	42.20	41.20	15	20,749	0.07%
2021/08/09	11	42.83	5	42.81	42.60	6	20,644	0.03%
2021/08/06	6	43.21	57	43.36	43.65	-51	20,597	-0.25%
2021/08/05	30	42.23	10	42.35	42.20	20	20,379	0.10%
2021/08/04	22	41.63	6	41.84	42.20	16	20,574	0.08%
2021/08/03	15	42.05	2.1	42.10	42.20	12.9	20,494	0.06%
2021/08/02	11	42.60	19	42.72	42.70	-8	20,214	-0.04%
2021/07/30	40	43.17	2	43.23	42.80	38	20,256	0.19%
2021/07/29	24	44.53	28	44.36	44.50	-4	20,281	-0.02%
2021/07/28	35	44.02	22	44.57	44.75	13	20,369	0.06%
2021/07/27	28	45.98	50	45.95	46.10	-22	20,172	-0.11%
2021/07/26	113	44.83	5	44.59	44.70	108	19,599	0.55%	大買/鉅額交易
2021/07/23	40	44.62	56	45.03	44.30	-16	19,708	-0.08%
2021/07/22	21	44.79	13	44.66	44.60	8	19,745	0.04%
2021/07/21	18	44.56	6	45.10	43.70	12	19,601	0.06%
2021/07/20	42	44.88	35	45.07	44.50	7	19,341	0.04%
2021/07/19	41	45.93	31	46.45	45.80	10	19,070	0.05%
2021/07/16	40	46.41	46	46.15	46.55	-6	18,811	-0.03%
2021/07/15	204	46.72	63	46.65	46.30	141	18,528	0.76%	大買/鉅額交易
2021/07/14	144	46.71	156	46.61	45.75	-12	17,675	-0.07%	大買/大賣/
2021/07/13	94.1	46.14	214	46.09	45.95	-119.9	15,747	-0.76%	大賣/鉅額交易
2021/07/12	17	43.43	40	43.39	43.10	-23	13,343	-0.17%
2021/07/09	8	42.68	61	42.88	42.80	-53	13,083	-0.41%
2021/07/08	29	41.57	42	42.31	43.00	-13	12,931	-0.10%
2021/07/07	18	42.52	181	42.31	42.30	-163	12,486	-1.31%	大賣/鉅額交易
2021/07/06	52	42.57	5	42.85	42.65	47	12,380	0.38%
2021/07/05	16	43.38	19	43.45	43.30	-3	12,494	-0.02%
2021/07/02	3	42.72	26	42.69	42.70	-23	12,707	-0.18%
2021/07/01	6	42.15	11	42.45	42.10	-5	12,888	-0.04%
2021/06/30	2	42.12	2	42.00	42.00	0	12,782	0.00%
2021/06/29	7	41.89	1	42.25	41.80	6	12,819	0.05%
2021/06/28	17	41.89	15	42.10	42.15	2	12,915	0.02%
2021/06/25	11	42.18	2	42.40	42.00	9	12,959	0.07%
2021/06/24	25	42.30	2	42.60	42.25	23	12,962	0.18%
2021/06/23	17	42.58	265	42.82	43.40	-248	12,804	-1.94%	大賣/鉅額交易
2021/06/22	0	0.00	4	40.46	40.20	-4	12,204	-0.03%
2021/06/21	23	39.93	2	39.70	39.40	21	12,196	0.17%
2021/06/18	17	41.19	11	40.88	40.55	6	12,106	0.05%
2021/06/17	30	41.05	38.3	41.20	41.00	-8.3	11,999	-0.07%
2021/06/16	14	40.72	24.1	40.79	41.05	-10.1	11,813	-0.09%
2021/06/15	7	39.33	6	39.26	39.20	1	11,597	0.01%
2021/06/11	6	39.03	2	39.68	38.80	4	11,685	0.03%
2021/06/09	0	0.00	1	38.50	38.30	-1	11,816	-0.01%
2021/06/08	4	38.38	2	38.48	38.40	2	12,095	0.02%
2021/06/07	10	38.08	22	38.19	38.10	-12	12,237	-0.10%
2021/06/04	7	38.80	1	38.70	38.80	6	12,263	0.05%
2021/06/03	16	38.72	9	38.86	38.90	7	12,386	0.06%
2021/06/02	1	38.55	16	38.86	38.75	-15	12,440	-0.12%
2021/06/01	7	39.34	24	39.56	39.45	-17	12,471	-0.14%
2021/05/31	12	37.97	2	37.95	38.40	10	12,385	0.08%
2021/05/28	6	37.99	2	37.93	38.30	4	12,391	0.03%
2021/05/27	14	37.47	9	37.51	37.50	5	12,357	0.04%
2021/05/26	5	37.01	14	37.21	37.20	-9	12,288	-0.07%
2021/05/25	17	36.26	13	36.56	36.70	4	12,263	0.03%
2021/05/24	1	35.00	2	35.20	35.40	-1	12,192	-0.01%
2021/05/21	5	35.28	4	35.44	35.00	1	12,207	0.01%
2021/05/20	11	35.32	12	35.21	35.45	-1	12,346	-0.01%
2021/05/19	6	35.18	4	35.48	35.20	2	12,407	0.02%
2021/05/18	36	34.11	39	35.11	35.60	-3	12,440	-0.02%
2021/05/17	47	33.18	49	32.99	33.25	-2	12,492	-0.02%
2021/05/14	10	34.99	7	35.16	34.70	3	12,504	0.02%
2021/05/13	39	32.65	47	33.79	34.70	-8	12,415	-0.06%
2021/05/12	27.1	34.06	22	33.97	33.60	5.1	12,209	0.04%
2021/05/11	45	37.49	3	37.60	36.40	42	11,932	0.35%
2021/05/10	66	38.86	11	39.14	38.85	55	11,839	0.46%
2021/05/07	13	38.55	60	39.56	39.65	-47	11,902	-0.39%
2021/05/06	122.1	38.01	11	37.92	37.60	111.1	11,827	0.94%	大買/鉅額交易
2021/05/05	18	39.34	18	38.93	38.70	0	11,586	0.00%
2021/05/04	37	41.00	17	40.27	40.00	20	11,588	0.17%
2021/05/03	48	42.24	1	42.25	41.80	47	11,775	0.40%
2021/04/29	11	43.71	6	43.92	43.35	5	11,697	0.04%
2021/04/28	17	43.63	45	43.48	43.75	-28	11,604	-0.24%
2021/04/27	3	42.52	11	42.65	42.50	-8	11,475	-0.07%
2021/04/26	1.1	42.45	2	42.50	42.45	-0.9	11,519	-0.01%
2021/04/23	1	42.20	5	42.36	42.40	-4	11,637	-0.03%
2021/04/22	53	42.69	1	43.10	42.00	52	12,120	0.43%
2021/04/21	2	43.13	1	42.75	42.75	1	12,731	0.01%
2021/04/20	2	42.98	18	43.18	43.20	-16	12,849	-0.12%
2021/04/19	0	0.00	4	42.74	42.75	-4	12,869	-0.03%
2021/04/16	61	42.48	0	0.00	42.50	61	12,819	0.48%
2021/04/15	0	0.00	2	42.50	42.50	-2	12,960	-0.02%
2021/04/14	26	42.05	13	42.38	42.10	13	13,048	0.10%
2021/04/13	36	42.90	2	43.00	42.75	34	13,219	0.26%
2021/04/12	9	43.45	4	43.30	43.30	5	13,260	0.04%
2021/04/09	14	44.34	9	43.89	43.80	5	13,368	0.04%
2021/04/08	11	44.88	27	45.15	45.25	-16	13,092	-0.12%
2021/04/07	14	43.83	38	43.75	44.50	-24	12,668	-0.19%
2021/04/06	2.1	42.86	1	43.00	42.90	1.1	12,494	0.01%
2021/04/01	61	42.75	1	43.05	42.70	60	12,548	0.48%
2021/03/31	19	42.94	20	42.85	42.90	-1	12,519	-0.01%
2021/03/30	11	43.21	5	43.10	43.15	6	12,456	0.05%
2021/03/29	6	43.82	5	43.80	43.50	1	12,466	0.01%
2021/03/26	7	43.49	23	43.59	43.55	-16	12,456	-0.13%
2021/03/25	60	42.90	8	43.04	42.90	52	12,374	0.42%
2021/03/24	3	42.87	7	42.86	42.80	-4	12,387	-0.03%
2021/03/23	2.1	42.74	3	43.00	42.85	-0.9	12,546	-0.01%
2021/03/22	2	42.90	2	42.95	42.95	0	12,656	0.00%
2021/03/19	2	42.75	1	42.80	43.00	1	12,852	0.01%
2021/03/18	9	42.90	0	0.00	43.15	9	12,934	0.07%
2021/03/17	18	42.42	0	0.00	42.25	18	13,209	0.14%
2021/03/16	2	42.60	0	0.00	42.60	2	13,565	0.01%
2021/03/15	4	42.88	3	42.77	42.75	1	13,882	0.01%
2021/03/12	39	42.87	33	43.20	42.75	6	14,095	0.04%
2021/03/11	9	42.17	0	0.00	42.30	9	14,223	0.06%
2021/03/10	12	42.27	12	42.16	42.15	0	14,546	0.00%
2021/03/09	10	42.14	1	42.00	42.25	9	14,756	0.06%
2021/03/08	11	42.57	1	42.85	42.40	10	14,970	0.07%
2021/03/05	25	43.09	3	43.27	42.90	22	15,179	0.15%
2021/03/04	11	43.02	5	43.91	43.50	6	15,588	0.04%
2021/03/03	4	43.66	7	44.04	43.90	-3	16,233	-0.02%
2021/03/02	17	43.80	2	44.00	43.60	15	16,666	0.09%
2021/02/26	2	43.78	4	43.80	44.10	-2	16,977	-0.01%
2021/02/25	2	44.10	24	44.56	44.30	-22	17,426	-0.13%
2021/02/24	2	44.35	2	45.13	44.05	0	17,573	0.00%
2021/02/23	4.1	44.90	0	0.00	44.75	4.1	17,586	0.02%
2021/02/22	14	45.16	14	45.16	45.00	0	17,692	0.00%
2021/02/19	8	43.94	5	44.25	44.35	3	17,644	0.02%
2021/02/18	1	43.95	6	44.16	43.95	-5	17,771	-0.03%
2021/02/17	43	43.72	10	44.27	43.85	33	17,898	0.18%
2021/02/05	0	0.00	18	43.07	43.40	-18	17,998	-0.10%
2021/02/04	1	42.10	2	42.25	42.15	-1	18,487	-0.01%
2021/02/03	8	42.04	0	0.00	41.95	8	18,648	0.04%
2021/02/02	4	42.14	1	42.35	42.00	3	18,874	0.02%
2021/02/01	20	41.76	14	41.91	41.90	6	19,014	0.03%
2021/01/29	26	43.08	12	42.49	42.45	14	19,199	0.07%
2021/01/28	18	43.09	22	43.11	43.15	-4	19,193	-0.02%
2021/01/27	16	43.72	19	43.90	43.80	-3	19,271	-0.02%
2021/01/26	26	44.09	17	43.80	43.75	9	19,254	0.05%
2021/01/25	43	45.04	48	45.29	44.95	-5	19,103	-0.03%
2021/01/22	4	43.71	4.3	43.54	44.15	-0.3	18,774	0.00%
2021/01/21	20	42.98	2	42.60	42.70	18	18,754	0.10%
2021/01/20	29	43.01	8	42.91	42.65	21	18,800	0.11%
2021/01/19	7	43.89	12	43.97	43.75	-5	18,607	-0.03%
2021/01/18	46	43.95	32	44.07	44.15	14	18,593	0.08%
2021/01/15	32	45.38	5	45.11	44.80	27	18,601	0.15%
2021/01/14	88	46.48	90	46.35	46.70	-2	18,293	-0.01%
2021/01/13	1	45.00	8	44.83	44.90	-7	17,949	-0.04%
2021/01/12	8	44.41	4	44.81	43.85	4	18,092	0.02%
2021/01/11	2	44.80	0	0.00	44.90	2	18,612	0.01%
2021/01/08	4	44.73	6	44.81	44.75	-2	18,733	-0.01%
2021/01/07	2	44.58	12	44.59	44.40	-10	18,611	-0.05%
2021/01/06	48	45.11	56	44.93	44.50	-8	18,624	-0.04%
2021/01/05	5	44.54	30	44.95	44.95	-25	18,417	-0.14%
2021/01/04	16	44.41	36	44.42	44.60	-20	18,456	-0.11%
2020/12/31	5	43.73	6	43.73	43.50	-1	18,705	-0.01%
2020/12/30	1	43.35	2	43.63	43.50	-1	18,822	-0.01%
2020/12/29	32	43.30	9	43.26	43.15	23	19,498	0.12%
2020/12/28	5	43.70	1	44.15	43.70	4	19,815	0.02%
2020/12/25	1	43.80	7	43.89	43.75	-6	19,983	-0.03%
2020/12/24	12	43.71	13	43.80	43.75	-1	20,069	0.00%
2020/12/23	40	43.20	31	43.28	43.20	9	20,155	0.04%
2020/12/22	40	43.57	25	43.21	43.15	15	20,428	0.07%
2020/12/21	35	43.76	29	43.98	43.90	6	20,608	0.03%
2020/12/18	19	44.30	27	44.35	44.15	-8	20,573	-0.04%
2020/12/17	1	43.90	6	44.58	44.50	-5	20,678	-0.02%
2020/12/16	7	44.13	10	44.36	44.40	-3	20,705	-0.01%
2020/12/15	40	43.95	27	43.65	43.35	13	20,614	0.06%
2020/12/14	52	44.15	68	44.10	44.15	-16	20,435	-0.08%
2020/12/11	26	44.79	11	44.61	44.35	15	20,484	0.07%
2020/12/10	57.1	45.99	30	46.45	45.50	27.1	20,316	0.13%
2020/12/09	51	47.35	32	47.76	47.20	19	20,238	0.09%
2020/12/08	28	47.51	20	47.74	47.85	8	20,205	0.04%
2020/12/07	34	47.47	32	47.88	47.35	2	20,647	0.01%
2020/12/04	25	47.09	6	47.13	47.20	19	20,442	0.09%
2020/12/03	17	47.67	3	47.72	47.60	14	20,121	0.07%
2020/12/02	27	47.59	11	47.88	47.45	16	20,090	0.08%
2020/12/01	9	47.83	16	48.23	48.20	-7	19,979	-0.04%
2020/11/30	36.3	48.38	45	48.87	48.05	-8.8	19,938	-0.04%
2020/11/27	41	47.91	33	48.19	48.40	8	19,702	0.04%
2020/11/26	29	46.91	24	47.02	47.45	5	19,443	0.03%
2020/11/25	24	46.16	8	46.16	45.75	16	19,207	0.08%
2020/11/24	22	47.29	19	47.77	46.85	3	19,061	0.02%
2020/11/23	4	46.78	21	47.03	46.75	-17	18,805	-0.09%
2020/11/20	11	46.15	7	46.29	46.25	4	18,968	0.02%
2020/11/19	21	46.80	16	46.92	46.50	5	19,129	0.03%
2020/11/18	5	46.50	4	46.35	46.35	1	19,335	0.01%
2020/11/17	25	46.95	29.2	47.40	46.65	-4.2	19,912	-0.02%
2020/11/16	39	46.83	19	47.18	46.80	20	20,442	0.10%
2020/11/13	6	46.20	1	46.60	46.70	5	20,731	0.02%
2020/11/12	24	47.00	29	47.07	46.90	-5	20,835	-0.02%
2020/11/11	0	0.00	26	45.70	45.85	-26	20,461	-0.13%
2020/11/10	15	44.90	10	45.46	44.90	5	20,732	0.02%
2020/11/09	20	45.43	13	45.62	45.25	7	21,800	0.03%
2020/11/06	27	45.35	32	45.72	45.30	-5	22,576	-0.02%
2020/11/05	20	44.70	32	44.13	44.70	-12	23,229	-0.05%
2020/11/04	24	43.72	20	43.83	43.80	4	24,048	0.02%
2020/11/03	12	43.78	20	43.87	43.75	-8	24,687	-0.03%
2020/11/02	4	42.98	4	43.35	43.25	0	25,601	0.00%
2020/10/30	18	43.68	12	43.85	43.55	6	27,081	0.02%
2020/10/29	8	43.83	16	44.33	44.55	-8	27,382	-0.03%
2020/10/28	29	44.71	12	44.50	44.55	17	27,423	0.06%
2020/10/27	9	45.49	6	45.93	45.60	3	27,518	0.01%
2020/10/26	5	45.85	6	46.17	45.70	-1	27,982	0.00%
2020/10/23	27	46.54	15	46.58	46.45	12	28,080	0.04%
2020/10/22	20	46.33	60	46.73	47.00	-40	28,204	-0.14%
2020/10/21	13	46.64	23	47.07	46.35	-10	28,313	-0.04%
2020/10/20	13	46.25	27	46.38	46.25	-14	28,481	-0.05%
2020/10/19	11	46.61	36	46.30	46.80	-25	28,705	-0.09%
2020/10/16	21	44.22	40	45.08	43.60	-19	28,456	-0.07%
2020/10/15	5	45.34	0	0.00	45.10	5	29,164	0.02%
2020/10/14	30.2	45.70	10	45.31	45.05	20.2	29,634	0.07%
2020/10/13	20	45.43	3	45.70	45.70	17	29,856	0.06%
2020/10/12	38	45.56	26	46.25	45.30	12	30,054	0.04%
2020/10/08	33	46.19	29.5	46.14	46.30	3.5	30,053	0.01%
2020/10/07	4	44.20	3	45.00	44.90	1	29,831	0.00%
2020/10/06	25	44.84	43	43.94	45.00	-18	29,996	-0.06%
2020/10/05	27	42.79	35	42.23	42.90	-8	29,823	-0.03%
2020/09/30	17	40.81	5	40.60	40.75	12	29,671	0.04%
2020/09/29	0	0.00	3	41.72	41.55	-3	29,783	-0.01%
2020/09/28	35.1	41.74	27	41.52	41.85	8.1	30,098	0.03%
2020/09/25	49	41.35	43	41.49	41.15	6	30,399	0.02%
2020/09/24	25	43.44	16	43.29	43.05	9	30,492	0.03%
2020/09/23	29	45.20	24	45.87	45.00	5	30,640	0.02%
2020/09/22	14	46.17	2	45.85	45.70	12	30,888	0.04%
2020/09/21	12	46.93	76	47.25	47.25	-64	31,357	-0.20%
2020/09/18	7	46.96	6	47.17	46.95	1	31,337	0.00%
2020/09/17	19	46.97	19	47.31	47.00	0	31,523	0.00%
2020/09/16	33	47.29	28	47.54	47.05	5	31,661	0.02%
2020/09/15	12	47.35	25.1	47.48	47.50	-13.1	31,599	-0.04%
2020/09/14	36	47.21	37	47.70	46.60	-1	31,791	0.00%
2020/09/11	23	46.90	14	47.12	47.30	9	32,083	0.03%
2020/09/10	55	46.78	65	46.98	46.25	-10	32,395	-0.03%
2020/09/09	14.4	44.68	29	44.35	45.15	-14.6	31,771	-0.05%
2020/09/08	33	44.34	19	44.51	44.05	14	31,868	0.04%
2020/09/07	6	45.01	2.3	45.39	44.40	3.7	32,136	0.01%
2020/09/04	20	43.64	16	44.41	44.80	4	32,370	0.01%
2020/09/03	16	44.54	11	44.90	44.40	5	32,591	0.02%
2020/09/02	10	44.98	1	45.35	45.00	9	32,629	0.03%
2020/09/01	17	44.91	33	45.01	45.40	-16	32,858	-0.05%
2020/08/31	15	44.09	42	43.92	43.65	-27	32,742	-0.08%
2020/08/28	20	43.91	8	43.86	44.30	12	33,059	0.04%
2020/08/27	8	44.01	2	44.08	43.80	6	33,321	0.02%
2020/08/26	19	44.16	12	44.26	44.35	7	33,705	0.02%
2020/08/25	32	45.39	42.1	45.06	45.05	-10.1	33,837	-0.03%
2020/08/24	19	44.91	23	45.11	45.45	-4	33,911	-0.01%
2020/08/21	92	45.38	37	45.33	45.15	55	34,534	0.16%
2020/08/20	59	44.65	182	45.02	44.05	-123	34,238	-0.36%	大賣/鉅額交易
2020/08/19	25	48.48	18	49.02	47.70	7	33,907	0.02%
2020/08/18	56	49.38	39	49.90	49.15	17	33,793	0.05%
2020/08/17	24	50.02	10	50.43	50.20	14	33,918	0.04%
2020/08/14	27	49.66	27	50.01	50.50	0	34,313	0.00%
2020/08/13	103	51.50	61	52.19	49.25	42	34,217	0.12%	大買/
2020/08/12	89	53.18	56	53.18	53.10	33	33,525	0.10%
2020/08/11	55	52.44	106	52.66	52.50	-51	33,359	-0.15%	大賣/
2020/08/10	62	51.68	45	52.89	51.00	17	33,122	0.05%
2020/08/07	56	53.43	50	53.57	52.80	6	32,895	0.02%
2020/08/06	134	53.26	77	53.15	53.40	57	32,555	0.18%	大買/
2020/08/05	80.1	52.21	74	52.12	52.50	6.1	32,338	0.02%
2020/08/04	16	49.47	31	49.25	49.55	-15	31,486	-0.05%
2020/08/03	16	48.53	16	48.76	48.50	0	31,569	0.00%
2020/07/31	17	48.34	6	48.60	48.50	11	32,031	0.03%
2020/07/30	56	49.04	58	48.18	49.25	-2	32,010	-0.01%
2020/07/29	2	47.23	1	47.15	47.25	1	31,895	0.00%
2020/07/28	15	47.56	9	48.04	46.90	6	32,192	0.02%
2020/07/27	31	47.93	28	48.60	47.55	3	32,879	0.01%
2020/07/24	84	48.96	51	49.13	48.40	33	33,427	0.10%
2020/07/23	23	50.19	35	50.46	50.30	-12	33,217	-0.04%
2020/07/22	10	49.60	52	49.60	49.45	-42	33,065	-0.13%
2020/07/21	94	49.12	77	49.61	49.00	17	33,126	0.05%
2020/07/20	44	48.21	77	46.73	48.40	-33	32,756	-0.10%
2020/07/17	19.2	45.89	96	46.19	45.85	-76.8	32,592	-0.24%
2020/07/16	25	45.50	22	45.53	45.45	3	33,170	0.01%
2020/07/15	27.1	45.16	13	45.90	44.55	14.1	33,437	0.04%
2020/07/14	104	45.82	19	45.91	45.50	85	33,917	0.25%	大買/
2020/07/13	9	45.00	1	45.30	45.40	8	33,967	0.02%
2020/07/10	23	46.60	25	45.70	45.15	-2	34,161	-0.01%
2020/07/09	12	48.91	7	49.15	49.00	5	34,187	0.01%
2020/07/08	9	49.91	8	49.96	49.80	1	34,151	0.00%
2020/07/07	18	49.72	17	49.37	49.35	1	34,128	0.00%
2020/07/06	11	49.90	19	49.92	50.00	-8	34,344	-0.02%
2020/07/03	14	48.76	52.5	48.52	48.50	-38.5	34,444	-0.11%
2020/07/02	18	47.50	7	47.87	48.00	11	34,802	0.03%
2020/07/01	15	47.99	19	47.88	47.20	-4	34,772	-0.01%
2020/06/30	73	47.80	44	47.88	47.70	29	34,841	0.08%
2020/06/29	12	46.82	9	46.93	46.70	3	34,695	0.01%
2020/06/24	6	46.19	43	46.56	47.10	-37	34,962	-0.11%
2020/06/23	51	46.54	11	46.67	46.00	40	35,446	0.11%
2020/06/22	27	46.78	46	46.82	46.60	-19	36,010	-0.05%
2020/06/19	35	47.51	6	47.61	47.45	29	36,293	0.08%
2020/06/18	33	47.58	61	47.11	47.85	-28	36,159	-0.08%
2020/06/17	6	46.23	26	46.05	46.05	-20	35,660	-0.06%
2020/06/16	13	44.80	18	44.49	44.80	-5	35,667	-0.01%
2020/06/15	20	44.19	51	44.13	43.70	-31	35,849	-0.09%
2020/06/12	44	44.42	17	44.23	45.00	27	36,083	0.07%
2020/06/11	42	45.29	29	46.23	44.50	13	36,124	0.04%
2020/06/10	58	46.08	52	46.03	46.00	6	36,030	0.02%
2020/06/09	49	45.52	47	45.47	45.60	2	36,039	0.01%
2020/06/08	24	44.98	118	45.12	45.25	-94	36,199	-0.26%	大賣/
2020/06/05	84	44.47	58	44.72	44.25	26	36,074	0.07%
2020/06/04	76	44.85	53	44.69	44.60	23	36,091	0.06%
2020/06/03	52	43.84	47	43.88	44.05	5	35,916	0.01%
2020/06/02	28	43.20	99	43.41	43.20	-71	35,702	-0.20%
2020/06/01	42	43.23	24	42.97	43.20	18	35,377	0.05%
2020/05/29	53	42.16	44	42.07	42.00	9	35,022	0.03%
2020/05/28	73	42.34	54	42.44	42.10	19	34,916	0.05%
2020/05/27	30	40.91	46	40.85	40.95	-16	34,122	-0.05%
2020/05/26	37	40.32	45	40.78	40.15	-8	34,051	-0.02%
2020/05/25	9	39.04	40	39.90	40.15	-31	33,907	-0.09%
2020/05/22	27	39.83	10	40.23	39.60	17	33,612	0.05%
2020/05/21	30	40.56	34	40.39	41.30	-4	33,201	-0.01%
2020/05/20	24	39.01	16	38.91	39.15	8	32,618	0.02%
2020/05/19	44	39.50	25	39.43	39.30	19	32,530	0.06%
2020/05/18	70	39.37	82	39.57	38.85	-12	31,990	-0.04%
2020/05/15	52	41.84	25	42.14	42.00	27	31,299	0.09%
2020/05/14	69	43.01	39	43.50	41.95	30	30,723	0.10%
2020/05/13	48	43.86	15	43.94	44.10	33	30,202	0.11%
2020/05/12	17	43.89	24	43.96	44.25	-7	30,079	-0.02%
2020/05/11	40	43.23	37	43.12	43.00	3	29,914	0.01%
2020/05/08	41	41.75	41	41.60	41.55	0	29,380	0.00%
2020/05/07	6	40.85	13	40.70	41.00	-7	29,258	-0.02%
2020/05/06	17	39.29	22	39.73	39.25	-5	28,739	-0.02%
2020/05/05	47	39.60	21	39.75	39.10	26	28,655	0.09%
2020/05/04	66	39.15	106	39.66	39.50	-40	28,432	-0.14%	大賣/
2020/04/30	72	39.48	42	39.19	39.95	30	28,255	0.11%
2020/04/29	17	37.58	54	37.43	37.55	-37	27,612	-0.13%
2020/04/28	11	36.44	16	36.72	36.45	-5	27,050	-0.02%
2020/04/27	10	36.65	53	36.19	36.65	-43	26,985	-0.16%
2020/04/24	23	35.29	12	35.40	35.45	11	26,688	0.04%
2020/04/23	42	35.49	30	35.94	35.35	12	26,299	0.05%
2020/04/22	20	35.45	2	35.73	35.70	18	25,993	0.07%
2020/04/21	60	36.37	10	36.79	35.70	50	25,836	0.19%
2020/04/20	18	36.59	36	36.35	36.75	-18	25,133	-0.07%
2020/04/17	40	35.67	42	35.69	35.40	-2	24,815	-0.01%
2020/04/16	4	34.84	20	34.92	34.70	-16	24,354	-0.07%
2020/04/15	21	35.14	30	35.05	34.50	-9	24,732	-0.04%
2020/04/14	8	35.06	28	34.70	34.90	-20	24,488	-0.08%
2020/04/13	13	33.99	6	33.85	33.60	7	24,494	0.03%
2020/04/10	26	34.28	9	34.12	34.20	17	24,821	0.07%
2020/04/09	69	34.65	28	35.11	34.00	41	25,514	0.16%
2020/04/08	27	35.05	27	35.10	35.20	0	25,418	0.00%
2020/04/07	60	34.69	73	34.66	34.70	-13	24,919	-0.05%
2020/04/06	111	32.40	12	32.39	32.65	99	24,255	0.41%	大買/
2020/04/01	13.1	31.67	38	31.43	31.75	-25	23,929	-0.10%
2020/03/31	62	31.23	76	31.43	31.25	-14	23,832	-0.06%
2020/03/30	45	30.61	17	30.66	31.10	28	23,473	0.12%
2020/03/27	43	31.50	16	31.66	30.80	27	23,145	0.12%
2020/03/26	38	30.51	146	30.32	31.30	-108	22,533	-0.48%	大賣/鉅額交易
2020/03/25	25	29.21	35	29.19	29.40	-10	21,867	-0.05%
2020/03/24	4	26.15	25	26.42	26.75	-21	21,608	-0.10%
2020/03/23	17	24.67	16	24.55	24.50	1	21,739	0.00%
2020/03/20	56	25.65	28	25.65	25.85	28	21,736	0.13%
2020/03/19	30	24.09	7	24.11	23.50	23	21,555	0.11%
2020/03/18	39	27.19	25	27.69	26.10	14	21,752	0.06%
2020/03/17	21	28.77	29	29.15	27.70	-8	21,544	-0.04%
2020/03/16	41	31.72	20	30.52	29.70	21	21,262	0.10%
2020/03/13	16	31.50	11	31.51	32.05	5	21,042	0.02%
2020/03/12	35	36.36	23	36.75	34.75	12	20,873	0.06%
2020/03/11	24	39.41	25	39.59	38.50	-1	20,670	0.00%
2020/03/10	46	38.35	34	38.61	38.75	12	20,469	0.06%
2020/03/09	6	40.25	6	40.30	38.90	0	20,550	0.00%
2020/03/06	5	40.98	10	40.95	41.15	-5	20,496	-0.02%
2020/03/05	12	40.63	17	40.78	40.60	-5	20,648	-0.02%
2020/03/04	25	39.23	10	38.95	39.40	15	20,493	0.07%
2020/03/03	10	40.35	9	40.13	39.70	1	20,513	0.00%
2020/03/02	10	39.04	4	38.78	39.00	6	20,483	0.03%
2020/02/27	21	39.73	3	39.87	39.00	18	20,539	0.09%
2020/02/26	24	42.07	15	41.73	41.35	9	20,352	0.04%
2020/02/25	0	0.00	7	43.14	43.45	-7	20,386	-0.03%
2020/02/24	0	0.00	12	43.58	43.65	-12	20,577	-0.06%
2020/02/21	4	43.94	8	43.93	43.75	-4	20,871	-0.02%
2020/02/20	17	43.64	22	43.93	44.05	-5	21,172	-0.02%
2020/02/19	12	43.12	7	43.41	42.85	5	21,259	0.02%
2020/02/18	10	43.22	21	43.27	43.10	-11	21,748	-0.05%
2020/02/17	14	43.00	9	43.19	43.25	5	22,448	0.02%
2020/02/14	59	43.26	59	43.19	43.10	0	23,240	0.00%
2020/02/13	34	44.17	37	43.82	43.20	-3	24,558	-0.01%
2020/02/12	28	43.98	12	43.61	44.60	16	25,914	0.06%
2020/02/11	3	40.43	9	41.03	41.85	-6	25,711	-0.02%
2020/02/10	18	39.29	21	39.57	39.75	-3	25,801	-0.01%
2020/02/07	5	41.28	1	41.50	41.05	4	25,899	0.02%
2020/02/06	7	42.13	7	41.97	42.25	0	26,299	0.00%
2020/02/05	12	40.98	14	41.24	41.20	-2	26,896	-0.01%
2020/02/04	13	40.62	16	41.99	41.30	-3	27,189	-0.01%
2020/02/03	16.1	39.14	9	40.30	40.00	7.1	27,672	0.03%
2020/01/31	19	40.83	1	40.70	40.90	18	28,052	0.06%
2020/01/30	13	42.73	13	41.98	41.85	0	28,072	0.00%
2020/01/20	5	46.46	22	46.28	46.45	-17	28,233	-0.06%
2020/01/17	5	45.81	5	45.94	45.45	0	28,649	0.00%
2020/01/16	27	45.68	18	46.18	45.55	9	28,846	0.03%
2020/01/15	9	46.47	15	46.87	46.30	-6	28,983	-0.02%
2020/01/14	1	46.85	16	46.73	46.80	-15	29,176	-0.05%
2020/01/13	53	46.38	58	46.34	46.35	-5	29,078	-0.02%
2020/01/10	50	45.56	61	45.30	45.65	-11	29,337	-0.04%
2020/01/09	35	45.16	47	45.04	45.20	-12	29,326	-0.04%
2020/01/08	2	43.68	9	43.32	43.40	-7	29,063	-0.02%
2020/01/07	18	42.69	28	43.06	43.20	-10	29,218	-0.03%
2020/01/06	26.1	42.08	9	42.09	41.65	17.1	29,767	0.06%
2020/01/03	48	44.89	7	45.07	43.85	41	29,727	0.14%
2020/01/02	21	46.54	23	46.60	47.00	-2	29,685	-0.01%
2019/12/31	0	0.00	5	45.13	45.10	-5	29,739	-0.02%
2019/12/30	27	44.93	11	44.86	44.90	16	30,178	0.05%
2019/12/27	6	45.18	12	45.25	45.40	-6	30,544	-0.02%
2019/12/26	18	45.46	0	0.00	45.15	18	31,259	0.06%
2019/12/25	17.1	46.24	15	46.86	46.40	2.1	31,405	0.01%
2019/12/24	27	46.27	30	46.30	46.25	-3	31,752	-0.01%
2019/12/23	18	46.05	22	46.43	45.90	-4	31,981	-0.01%
2019/12/20	17	46.74	25	46.36	46.80	-8	32,123	-0.02%
2019/12/19	16	46.18	17	46.45	45.90	-1	32,661	0.00%
2019/12/18	35	46.36	21	46.02	46.00	14	33,134	0.04%
2019/12/17	23	47.89	32	48.03	47.90	-9	33,154	-0.03%
2019/12/16	8	47.79	34	47.40	47.90	-26	33,259	-0.08%
2019/12/13	65	47.00	14	46.14	45.80	51	33,304	0.15%
2019/12/12	15	48.69	18	48.40	48.75	-3	33,254	-0.01%
2019/12/11	6	47.68	11	47.68	47.70	-5	33,557	-0.01%
2019/12/10	13	47.76	8	48.08	48.30	5	33,920	0.01%
2019/12/09	13	47.99	12	48.61	47.75	1	34,326	0.00%
2019/12/06	8	47.77	4	47.60	47.45	4	34,645	0.01%
2019/12/05	0	0.00	13	47.88	47.95	-13	35,780	-0.04%
2019/12/04	15	47.41	15	47.24	46.90	0	37,666	0.00%
2019/12/03	4	48.83	8	48.48	48.45	-4	39,329	-0.01%
2019/12/02	13	48.37	3	49.40	49.90	10	39,620	0.03%
2019/11/29	2	48.70	0	0.00	48.95	2	39,645	0.01%
2019/11/28	5	49.45	3	49.45	49.40	2	39,863	0.01%
2019/11/27	20	50.45	24	50.50	50.00	-4	41,176	-0.01%
2019/11/26	12	50.50	12	50.28	50.50	0	41,983	0.00%
2019/11/25	12	49.68	11	49.97	49.60	1	42,057	0.00%
2019/11/22	10	49.59	10	49.42	49.50	0	42,338	0.00%
2019/11/21	33	49.63	21	49.89	49.50	12	42,736	0.03%
2019/11/20	16	50.35	17	49.89	50.60	-1	43,309	0.00%
2019/11/19	7	50.51	15	50.61	50.60	-8	45,154	-0.02%
2019/11/18	13	51.90	17	51.35	51.20	-4	45,711	-0.01%
2019/11/15	22	51.71	15	51.61	51.00	7	45,973	0.02%
2019/11/14	68	51.63	71	51.26	52.20	-3	46,146	-0.01%
2019/11/13	25	50.23	44	50.27	50.90	-19	46,986	-0.04%
2019/11/12	36.2	49.28	61	48.85	50.10	-24.8	47,221	-0.05%
2019/11/11	49	47.12	82	47.18	47.05	-33	46,232	-0.07%
2019/11/08	25	44.31	30	43.97	44.70	-5	44,678	-0.01%
2019/11/07	12	43.25	45	42.97	43.30	-33	44,375	-0.07%
2019/11/06	22	44.28	7	43.94	43.90	15	44,263	0.03%
2019/11/05	12	45.35	13	45.06	45.45	-1	43,928	0.00%
2019/11/04	55	44.74	73	44.64	45.00	-18	43,667	-0.04%
2019/11/01	45	42.98	48	42.90	43.00	-3	43,027	-0.01%
2019/10/31	32	42.71	69	42.00	42.75	-37	42,830	-0.09%
2019/10/30	39	41.00	34	41.00	41.80	5	42,219	0.01%
2019/10/29	19	40.81	14	41.17	40.75	5	41,778	0.01%
2019/10/28	1	40.95	33	41.80	41.80	-32	41,663	-0.08%
2019/10/25	63	40.37	15	40.98	40.75	48	41,324	0.12%
2019/10/24	7	41.34	56	41.33	41.50	-49	41,037	-0.12%
2019/10/23	18	41.63	26	41.52	41.85	-8	41,300	-0.02%
2019/10/22	23	41.78	23	41.64	40.95	0	42,375	0.00%
2019/10/21	7	41.09	4	41.41	41.30	3	43,052	0.01%
2019/10/18	38	41.44	18	41.63	41.30	20	43,326	0.05%
2019/10/17	15	40.69	2	40.98	40.85	13	43,947	0.03%
2019/10/16	26	40.86	64	41.03	41.30	-38	44,070	-0.09%
2019/10/15	21	41.29	6	41.08	40.75	15	43,931	0.03%
2019/10/14	23	41.53	56	40.90	41.20	-33	44,038	-0.07%
2019/10/09	18	38.89	18	39.07	38.60	0	43,419	0.00%
2019/10/08	26	38.39	32	38.78	38.95	-6	43,382	-0.01%
2019/10/07	74	38.28	44	38.50	38.15	30	42,489	0.07%
2019/10/04	5	37.70	7	37.80	37.90	-2	41,966	0.00%
2019/10/03	29	37.36	11	37.47	37.70	18	41,536	0.04%
2019/10/02	8	36.60	30	37.05	37.80	-22	41,033	-0.05%
2019/10/01	43	35.85	67	35.44	35.90	-24	40,230	-0.06%
2019/09/27	40	34.90	94	34.86	34.75	-54	39,831	-0.14%
2019/09/26	43	35.66	59	35.75	35.60	-16	39,393	-0.04%
2019/09/25	6	36.00	32	36.03	36.10	-26	39,158	-0.07%
2019/09/24	93	36.55	30	36.35	35.80	63	39,255	0.16%
2019/09/23	30	37.71	30	37.69	37.50	0	38,966	0.00%
2019/09/20	11	36.95	24	37.23	36.85	-13	38,463	-0.03%
2019/09/19	26	36.88	81	36.86	36.95	-55	37,999	-0.14%
2019/09/18	60	36.55	43	36.79	36.50	17	37,726	0.05%
2019/09/17	64	36.80	132.2	36.70	36.70	-68.2	37,174	-0.18%	大賣/
2019/09/16	33	36.33	26	36.48	36.25	7	37,095	0.02%
2019/09/12	77	35.98	65	36.01	35.85	12	36,562	0.03%
2019/09/11	35	35.50	75	35.41	35.55	-40	36,167	-0.11%
2019/09/10	25	35.54	9	35.69	35.70	16	35,595	0.04%
2019/09/09	106.2	35.92	68.2	35.93	35.55	37.9	35,065	0.11%	大買/
2019/09/06	71	37.47	58	37.47	37.00	13	34,262	0.04%
2019/09/05	45	35.70	90	36.08	36.60	-45	32,356	-0.14%
2019/09/04	31	32.77	33	32.80	33.30	-2	30,454	-0.01%
2019/09/03	8	32.61	3	32.40	32.10	5	30,089	0.02%
2019/09/02	49	32.42	80	32.07	32.50	-31	29,806	-0.10%
2019/08/30	185	32.44	126	32.78	32.10	59	29,435	0.20%	大買/大賣/
2019/08/29	26	31.86	25	31.82	32.15	1	28,021	0.00%
2019/08/28	29	30.71	34	30.83	30.65	-5	27,048	-0.02%
2019/08/27	29	31.32	42	31.34	30.80	-13	26,720	-0.05%
2019/08/26	48	31.33	12	31.30	30.95	36	26,329	0.14%
2019/08/23	32	32.30	48	32.38	32.40	-16	25,684	-0.06%
2019/08/22	119	32.24	124	31.87	32.80	-5	24,986	-0.02%	大買/大賣/
2019/08/21	45	30.27	71	29.96	30.60	-26	22,932	-0.11%
2019/08/20	24	29.18	95	29.39	29.10	-71	22,112	-0.32%
2019/08/19	26	29.79	30	29.80	29.60	-4	21,683	-0.02%
2019/08/16	105	29.52	186	29.51	29.50	-81	21,065	-0.38%	大買/大賣/
2019/08/15	81	28.31	76	28.27	28.60	5	19,576	0.03%
2019/08/14	22	27.52	19	27.61	27.50	3	18,507	0.02%
2019/08/13	5	26.41	1	26.40	26.65	4	18,053	0.02%
2019/08/12	3	26.67	8	26.77	26.75	-5	18,163	-0.03%
2019/08/08	11	26.71	23	26.70	26.85	-12	18,476	-0.06%
2019/08/07	46	26.48	44	26.32	26.25	2	18,360	0.01%
2019/08/06	1	24.70	16	25.40	26.25	-15	18,355	-0.08%
2019/08/05	13	25.60	3	25.62	25.50	10	18,274	0.05%
2019/08/02	15	25.72	85	25.80	26.00	-70	18,250	-0.38%
2019/08/01	3	26.45	2	26.55	26.40	1	18,095	0.01%
2019/07/31	91	26.72	12	26.82	27.00	79	17,994	0.44%
2019/07/30	15	26.42	19	26.02	26.20	-4	17,759	-0.02%
2019/07/29	3	26.53	46	26.60	26.50	-43	17,817	-0.24%
2019/07/26	24	26.54	19	26.56	26.75	5	17,716	0.03%
2019/07/25	76	26.98	12	26.88	27.05	64	17,541	0.36%
2019/07/24	127	26.91	89	26.99	26.35	38	17,125	0.22%	大買/
2019/07/23	37	28.45	59	28.54	28.20	-22	16,007	-0.14%
2019/07/22	31	28.77	61	28.93	29.00	-30	14,988	-0.20%
2019/07/19	143	29.41	78	29.76	29.25	65	14,758	0.44%	大買/
2019/07/18	23	29.05	89	28.94	29.05	-66	14,620	-0.45%
2019/07/17	93	28.60	55	28.69	28.70	38	14,531	0.26%
2019/07/16	38	28.50	61	28.45	28.60	-23	14,662	-0.16%
2019/07/15	38	28.00	14	27.87	28.20	24	14,314	0.17%
2019/07/12	41	26.97	58	26.97	27.10	-17	14,129	-0.12%
2019/07/11	12	25.80	5	25.85	25.95	7	14,174	0.05%
2019/07/10	5	26.45	0	0.00	26.30	5	14,850	0.03%
2019/07/09	0	0.00	3	26.25	26.20	-3	15,220	-0.02%
2019/07/08	0	0.00	1	26.55	26.40	-1	16,078	-0.01%
2019/07/05	21	26.67	36	26.76	26.70	-15	16,403	-0.09%
2019/07/04	10	26.90	22.1	26.78	26.90	-12.1	16,726	-0.07%
2019/07/03	10	26.65	2	26.90	26.65	8	16,980	0.05%
2019/07/02	1	26.60	8	26.73	26.65	-7	17,478	-0.04%
2019/07/01	28	26.57	59	26.62	26.60	-31	18,100	-0.17%
2019/06/28	25	26.15	15	26.16	26.05	10	18,963	0.05%
2019/06/27	13	25.80	3	25.93	26.00	10	20,197	0.05%
2019/06/26	0	0.00	12	25.33	25.35	-12	20,600	-0.06%
2019/06/25	1	25.40	4	25.53	25.30	-3	20,709	-0.01%
2019/06/24	13	25.76	2	25.78	25.80	11	20,854	0.05%
2019/06/21	43.1	26.06	47.1	26.11	25.95	-4	20,896	-0.02%
2019/06/20	5	25.35	11	25.35	25.35	-6	20,493	-0.03%
2019/06/19	11	25.25	1	25.30	25.25	10	20,503	0.05%
2019/06/18	0	0.00	3	24.85	24.85	-3	20,559	-0.01%
2019/06/17	0	0.00	7	24.80	24.95	-7	20,649	-0.03%
2019/06/14	50	25.19	24	25.33	25.00	26	20,766	0.13%
2019/06/13	26	25.30	23	25.22	25.35	3	20,360	0.01%
2019/06/12	61	25.01	27.1	24.96	25.20	33.9	20,296	0.17%
2019/06/11	8	24.88	28	24.96	24.90	-20	20,305	-0.10%
2019/06/10	0	0.00	10	24.31	24.35	-10	20,085	-0.05%
2019/06/06	0	0.00	10	23.40	23.40	-10	20,058	-0.05%
2019/06/05	21	23.47	22	23.84	23.45	-1	20,117	0.00%
2019/06/04	23	23.49	26	23.43	23.50	-3	20,139	-0.01%
2019/06/03	0	0.00	11	23.12	23.35	-11	20,228	-0.05%
2019/05/31	23	23.15	30	23.17	23.15	-7	20,259	-0.03%
2019/05/30	26	22.78	25	22.44	22.80	1	20,363	0.00%
2019/05/29	36	22.15	37	22.15	22.05	-1	20,338	0.00%
2019/05/28	35	22.68	34	23.02	22.60	1	20,280	0.00%
2019/05/27	28	23.06	34	22.66	23.15	-6	20,272	-0.03%
2019/05/24	21	23.00	20	23.40	23.00	1	20,291	0.00%
2019/05/23	13	23.56	10	23.45	23.70	3	20,268	0.01%
2019/05/22	56	23.55	51	23.84	23.55	5	20,365	0.02%
2019/05/21	73	23.20	79	23.09	23.20	-6	20,493	-0.03%
2019/05/20	31	23.51	20	23.60	23.50	11	21,209	0.05%
2019/05/17	75	23.70	73	24.08	23.75	2	21,337	0.01%
2019/05/16	17	24.17	13	24.50	23.65	4	21,310	0.02%
2019/05/15	0	0.00	3	23.75	23.95	-3	21,224	-0.01%
2019/05/14	3	22.25	6	22.51	23.50	-3	21,291	-0.01%
2019/05/13	16	23.18	8	23.16	23.10	8	21,387	0.04%
2019/05/10	25	24.02	22	24.54	24.00	3	21,375	0.01%
2019/05/09	31	24.62	20	24.65	24.35	11	21,316	0.05%
2019/05/08	6	25.00	0	0.00	25.00	6	21,224	0.03%
2019/05/07	4	24.88	0	0.00	24.80	4	21,241	0.02%
2019/05/06	46	24.72	30	24.85	24.50	16	21,236	0.08%
2019/05/03	1	25.70	10	25.80	25.75	-9	20,972	-0.04%
2019/05/02	1	26.00	15	25.66	25.70	-14	20,975	-0.07%
2019/04/30	40	25.48	44	25.40	25.55	-4	20,948	-0.02%
2019/04/29	10	25.52	11	25.47	25.90	-1	20,870	0.00%
2019/04/26	13	25.97	0	0.00	25.70	13	20,598	0.06%
2019/04/25	5	26.22	6	26.07	26.10	-1	20,614	0.00%
2019/04/24	36	26.40	44.5	26.27	25.85	-8.5	20,653	-0.04%
2019/04/23	55	27.70	38	27.67	27.55	17	19,663	0.09%
2019/04/22	15	28.15	39.2	28.17	28.10	-24.2	19,327	-0.12%
2019/04/19	40	27.40	50	27.48	27.35	-10	18,894	-0.05%
2019/04/18	6.1	27.18	18	27.54	27.00	-11.9	18,667	-0.06%
2019/04/17	34	27.70	29	27.62	27.50	5	18,384	0.03%
2019/04/16	61	28.47	38.2	28.39	28.05	22.9	17,818	0.13%
2019/04/15	66	27.38	29	27.56	27.35	37	17,098	0.22%
2019/04/12	53	27.65	43.2	27.66	27.55	9.9	16,723	0.06%
2019/04/11	5	27.20	8	26.68	26.80	-3	15,825	-0.02%
2019/04/10	16	26.93	6	26.89	26.90	10	15,437	0.06%
2019/04/09	11	26.65	3	26.55	26.45	8	15,118	0.05%
2019/04/08	24	27.31	69.1	27.25	27.05	-45.1	14,820	-0.30%
2019/04/03	72	26.59	34	26.48	26.60	38	14,225	0.27%
2019/04/02	124	26.16	39.2	26.18	26.40	84.9	13,501	0.63%	大買/
2019/04/01	34	25.01	98.6	25.38	25.30	-64.6	12,231	-0.53%
2019/03/29	48	23.06	40.1	23.28	23.70	7.9	10,574	0.07%
2019/03/28	10	22.48	2	22.53	22.70	8	10,037	0.08%
2019/03/27	6	22.34	51	22.32	22.70	-45	10,028	-0.45%
2019/03/26	27	21.70	30	21.95	21.70	-3	10,195	-0.03%
2019/03/25	0	0.00	1	21.80	22.00	-1	10,179	-0.01%
2019/03/22	20	22.66	19	22.42	22.35	1	10,200	0.01%
2019/03/21	24	22.55	4	22.71	22.60	20	10,207	0.20%
2019/03/20	2	22.45	8	22.55	22.35	-6	10,283	-0.06%
2019/03/19	9	22.55	5	22.61	22.35	4	10,382	0.04%
2019/03/18	5	22.12	4	22.09	22.15	1	10,457	0.01%
2019/03/15	6	21.72	1	21.65	21.80	5	10,411	0.05%
2019/03/14	4	21.54	1	21.45	21.50	3	10,552	0.03%
2019/03/13	3	22.18	1	22.15	22.20	2	10,743	0.02%
2019/03/12	3	22.48	3	22.58	22.40	0	10,932	0.00%
2019/03/11	3	22.10	1	22.10	22.10	2	11,167	0.02%
2019/03/08	3	21.85	0	0.00	21.65	3	11,761	0.03%
2019/03/07	9	22.58	0	0.00	22.20	9	11,895	0.08%
2019/03/06	1	22.90	4	22.95	22.90	-3	12,051	-0.02%
2019/03/05	6	23.13	10	23.05	22.80	-4	12,248	-0.03%
2019/03/04	1.1	22.57	5	22.77	22.95	-4	12,222	-0.03%
2019/02/27	3	22.92	6	22.74	22.70	-3	12,217	-0.02%
2019/02/26	3	22.85	15	23.03	23.05	-12	12,267	-0.10%
2019/02/25	6	23.06	3	23.10	23.00	3	12,418	0.02%
2019/02/22	14	23.11	7	23.06	23.00	7	12,358	0.06%
2019/02/21	10	22.71	10	22.98	23.20	0	12,366	0.00%
2019/02/20	46	22.91	19	22.87	22.95	27	12,650	0.21%
2019/02/19	25	22.80	69	22.44	23.05	-44	12,561	-0.35%
2019/02/18	53	21.76	13	21.85	21.90	40	11,968	0.33%
2019/02/15	6	21.51	18	21.54	21.55	-12	12,015	-0.10%
2019/02/14	26	21.97	15	21.78	21.50	11	12,021	0.09%
2019/02/13	8	21.70	12	21.65	21.70	-4	11,962	-0.03%
2019/02/12	27	21.51	37	21.28	21.60	-10	12,446	-0.08%
2019/02/11	25	21.17	23	20.95	21.20	2	12,566	0.02%
2019/01/30	12	20.75	2	20.60	20.60	10	12,660	0.08%
2019/01/29	1	20.65	1	20.80	20.80	0	13,024	0.00%
2019/01/28	4	21.08	11	20.93	20.85	-7	13,415	-0.05%
2019/01/25	7	20.79	11	20.83	20.70	-4	13,626	-0.03%
2019/01/24	2	20.50	4	20.60	20.50	-2	13,733	-0.01%
2019/01/23	2	20.10	3	20.25	20.50	-1	13,935	-0.01%
2019/01/22	2	20.25	3	20.47	20.20	-1	14,072	-0.01%
2019/01/18	1	20.70	3	20.70	20.60	-2	14,266	-0.01%
2019/01/17	9	20.49	0	0.00	20.30	9	14,486	0.06%
2019/01/16	4	20.38	10	20.45	20.60	-6	14,495	-0.04%
2019/01/14	20	19.60	22	19.70	19.60	-2	14,438	-0.01%
2019/01/11	21	19.91	20	19.85	19.90	1	14,692	0.01%
2019/01/10	0	0.00	1	20.00	20.05	-1	15,020	-0.01%
2019/01/09	24	19.89	30	19.97	19.90	-6	15,386	-0.04%
2019/01/08	2	20.03	1	19.95	20.05	1	15,487	0.01%
2019/01/07	2	19.80	7	19.95	19.90	-5	15,621	-0.03%
2019/01/04	7	19.16	1	19.15	19.20	6	15,783	0.04%
2019/01/03	25	19.83	21	19.92	19.80	4	15,907	0.03%
2018/12/28	4	19.95	0	0.00	19.80	4	16,284	0.02%
2018/12/26	36	20.03	20	20.25	19.90	16	16,926	0.09%
2018/12/25	2	20.03	4	20.05	20.15	-2	17,065	-0.01%
2018/12/24	8	20.55	0	0.00	20.55	8	17,093	0.05%
2018/12/22	2	20.60	0	0.00	20.60	2	17,189	0.01%
2018/12/21	64	20.56	30	20.40	20.95	34	17,410	0.20%
2018/12/20	14	20.58	47	21.00	20.60	-33	17,722	-0.19%
2018/12/19	38	21.38	40	21.67	21.30	-2	17,714	-0.01%
2018/12/18	11	21.02	10	20.85	21.05	1	17,683	0.01%
2018/12/17	5	21.12	5	21.10	21.05	0	17,765	0.00%
2018/12/14	15	21.56	12	21.69	21.50	3	17,781	0.02%
2018/12/13	7	21.98	10	21.90	21.95	-3	17,820	-0.02%
2018/12/12	12	21.39	20	21.53	21.60	-8	17,689	-0.05%
2018/12/11	15	21.28	6	21.39	21.10	9	17,662	0.05%
2018/12/10	3	20.93	6	20.84	20.65	-3	17,651	-0.02%
2018/12/07	16	21.12	12	20.92	21.20	4	17,651	0.02%
2018/12/06	19	20.75	26	21.25	20.35	-7	17,640	-0.04%
2018/12/05	28	21.82	23	21.74	21.80	5	17,458	0.03%
2018/12/04	31	22.53	39	22.38	22.40	-8	17,852	-0.04%
2018/12/03	16	21.98	12	21.75	22.30	4	17,951	0.02%
2018/11/30	1	20.65	10	20.46	20.40	-9	17,427	-0.05%
2018/11/29	11	20.50	28	20.75	20.00	-17	17,294	-0.10%
2018/11/28	7	20.11	7	20.11	20.35	0	17,213	0.00%
2018/11/27	0	0.00	14	19.61	19.85	-14	17,126	-0.08%
2018/11/26	1	19.20	2	19.35	19.20	-1	17,119	-0.01%
2018/11/23	8	18.99	3	19.07	19.05	5	17,118	0.03%
2018/11/22	65	19.88	75	20.02	19.45	-10	17,050	-0.06%
2018/11/21	25	19.52	20	19.38	19.55	5	16,899	0.03%
2018/11/20	11	19.67	3	19.65	19.65	8	16,952	0.05%
2018/11/19	72	20.25	53	20.18	20.10	19	17,034	0.11%
2018/11/16	26	19.24	24	19.73	19.20	2	16,955	0.01%
2018/11/15	21	19.54	22	19.40	19.55	-1	16,886	-0.01%
2018/11/14	10	19.10	25	19.02	19.10	-15	16,986	-0.09%
2018/11/13	2	18.00	3	18.43	18.70	-1	17,107	-0.01%
2018/11/12	24	18.44	25	18.35	18.60	-1	17,024	-0.01%
2018/11/09	24	18.20	14	18.19	18.30	10	16,951	0.06%
2018/11/08	27	19.04	26	19.33	19.00	1	16,502	0.01%
2018/11/07	18	18.97	0	0.00	18.85	18	16,287	0.11%
2018/11/06	40	19.41	44	19.07	18.75	-4	16,284	-0.02%
2018/11/05	21	20.26	30	20.16	19.90	-9	15,950	-0.06%
2018/11/02	17	21.19	26	20.89	21.30	-9	15,614	-0.06%
2018/11/01	2	19.75	7	20.25	20.30	-5	15,470	-0.03%
2018/10/31	9	19.73	18	19.77	19.80	-9	15,696	-0.06%
2018/10/30	19	19.23	9	19.40	19.15	10	15,858	0.06%
2018/10/29	3	18.85	14	18.89	18.95	-11	16,107	-0.07%
2018/10/26	6	18.75	8	18.33	18.35	-2	16,437	-0.01%
2018/10/25	19	18.54	4	18.53	18.25	15	16,927	0.09%
2018/10/24	5	20.04	11	20.13	19.75	-6	16,924	-0.04%
2018/10/23	3.1	20.33	2	20.10	20.10	1.1	16,963	0.01%
2018/10/22	11	20.79	13	20.70	20.80	-2	17,118	-0.01%
2018/10/19	7	20.31	1	20.45	20.45	6	17,055	0.04%
2018/10/18	36	20.94	42	20.89	20.95	-6	17,019	-0.04%
2018/10/17	66	20.90	60	21.18	20.35	6	16,837	0.04%
2018/10/16	30	21.22	18	21.37	21.20	12	16,856	0.07%
2018/10/15	13	20.67	27	20.74	20.75	-14	16,972	-0.08%
2018/10/12	22	19.63	8	19.68	20.10	14	16,971	0.08%
2018/10/11	6	19.40	10	19.50	19.35	-4	17,020	-0.02%
2018/10/09	13	21.90	13	21.67	21.50	0	17,107	0.00%
2018/10/08	35	21.63	24	21.79	21.65	11	17,213	0.06%
2018/10/05	40	21.75	100	21.72	21.40	-60	17,064	-0.35%
2018/10/04	5	23.60	2	23.55	23.45	3	16,604	0.02%
2018/10/03	15	23.78	13	24.10	23.70	2	16,650	0.01%
2018/10/02	0	0.00	10	24.31	24.50	-10	16,732	-0.06%
2018/10/01	12	24.42	1	24.25	24.40	11	16,847	0.07%
2018/09/28	9	24.29	6	24.48	24.10	3	16,892	0.02%
2018/09/27	15	24.93	5	25.04	24.65	10	16,787	0.06%
2018/09/26	1	24.55	0	0.00	24.55	1	16,534	0.01%
2018/09/25	22	24.74	25	24.88	24.70	-3	16,640	-0.02%
2018/09/21	8	23.69	5	24.09	24.10	3	16,420	0.02%
2018/09/20	5	23.50	5	23.61	23.25	0	16,399	0.00%
2018/09/19	17	23.82	15	24.08	23.65	2	16,559	0.01%
2018/09/18	3	24.38	2	24.40	23.95	1	16,537	0.01%
2018/09/17	3	24.25	10	24.59	24.80	-7	16,679	-0.04%
2018/09/14	19	24.52	18	24.22	24.60	1	16,705	0.01%
2018/09/13	17	23.58	16	23.53	23.55	1	16,891	0.01%
2018/09/12	6	23.23	10	23.20	23.10	-4	17,158	-0.02%
2018/09/11	31	23.53	15	23.75	23.85	16	17,449	0.09%
2018/09/10	38	23.88	28	24.03	23.30	10	18,032	0.06%
2018/09/07	37	26.32	32	27.07	25.85	5	19,104	0.03%
2018/09/06	6	28.02	1	28.10	28.00	5	21,158	0.02%
2018/09/05	9	28.08	3	28.02	27.85	6	22,206	0.03%
2018/09/04	16	27.93	7	27.87	27.90	9	22,719	0.04%
2018/09/03	17	28.82	2	28.60	28.55	15	22,715	0.07%
2018/08/31	1	29.25	2	29.43	29.40	-1	22,722	0.00%
2018/08/30	5	29.02	3	29.12	29.10	2	22,854	0.01%
2018/08/29	4	29.06	23	29.05	29.10	-19	22,947	-0.08%
2018/08/28	13	29.38	11	29.37	28.90	2	23,098	0.01%
2018/08/27	17	29.15	27	28.89	29.25	-10	23,249	-0.04%
2018/08/24	25	28.79	3	28.73	28.80	22	23,183	0.09%
2018/08/23	25	28.77	25	28.82	28.95	0	23,073	0.00%
2018/08/22	3	27.68	87	27.55	27.60	-84	22,828	-0.37%
2018/08/21	14	27.19	1	27.10	27.20	13	22,932	0.06%
2018/08/20	120	27.63	6	27.94	27.40	114	23,086	0.49%	大買/鉅額交易
2018/08/17	12	29.03	10	29.55	29.00	2	22,995	0.01%
2018/08/16	9	28.62	4	29.01	29.05	5	23,348	0.02%
2018/08/15	15	29.46	10	29.95	29.35	5	23,421	0.02%
2018/08/14	37	30.09	14	29.93	30.50	23	23,514	0.10%
2018/08/13	32	30.11	23	30.47	29.85	9	23,716	0.04%
2018/08/10	44	31.32	10	31.42	31.10	34	23,821	0.14%
2018/08/09	7	31.48	5	31.52	31.50	2	23,939	0.01%
2018/08/08	12	31.86	71	32.00	31.90	-59	24,118	-0.24%
2018/08/07	17	32.24	5	32.45	32.00	12	24,418	0.05%
2018/08/06	20.1	32.96	25.4	32.74	33.00	-5.3	24,297	-0.02%
2018/08/03	29	32.13	25.8	32.66	32.00	3.2	24,510	0.01%
2018/08/02	23.1	32.23	42	32.09	32.20	-18.9	24,651	-0.08%
2018/08/01	16	31.63	48	31.88	32.20	-32	25,327	-0.13%
2018/07/31	17	30.61	20	30.89	30.40	-3	25,290	-0.01%
2018/07/30	5	30.95	15	30.76	30.40	-10	25,140	-0.04%
2018/07/27	44	30.61	52	30.77	30.90	-8	25,161	-0.03%
2018/07/26	10	30.25	15	29.93	30.25	-5	25,300	-0.02%
2018/07/25	17	29.44	6	29.87	30.00	11	25,565	0.04%
2018/07/24	2	29.25	18	29.11	29.35	-16	25,400	-0.06%
2018/07/23	50.1	29.17	20	29.28	29.05	30.1	25,313	0.12%
2018/07/20	27	30.56	7	30.63	30.25	20	25,076	0.08%
2018/07/19	4	30.11	8	29.99	29.95	-4	24,901	-0.02%
2018/07/18	10	29.76	6	29.83	30.10	4	24,931	0.02%
2018/07/17	24	29.39	5	29.28	29.10	19	24,825	0.08%
2018/07/16	19	30.34	1	30.70	30.00	18	24,839	0.07%
2018/07/13	7	30.96	6	31.04	31.00	1	24,691	0.00%
2018/07/12	7	30.92	3	30.90	31.00	4	24,774	0.02%
2018/07/11	4	30.58	7	30.71	30.75	-3	24,952	-0.01%
2018/07/10	16	30.58	14	30.46	30.35	2	25,171	0.01%
2018/07/09	15	30.93	1	31.15	31.15	14	26,232	0.05%
2018/07/06	1	31.00	89	30.88	30.80	-88	26,899	-0.33%
2018/07/05	11	31.36	23	31.54	30.65	-12	26,945	-0.04%
2018/07/04	28	31.88	15	31.87	31.95	13	26,993	0.05%
2018/07/03	35.1	33.02	19	33.11	32.50	16.1	27,117	0.06%
2018/07/02	24	32.49	30	32.50	32.55	-6	26,962	-0.02%
2018/06/29	14	32.05	3	32.13	32.35	11	27,093	0.04%
2018/06/28	15	32.29	11	32.60	31.65	4	27,009	0.01%
2018/06/27	34.2	32.54	14	32.82	32.30	20.2	26,950	0.07%
2018/06/26	18	32.26	38	32.23	32.55	-20	26,929	-0.07%
2018/06/25	33	33.05	0	0.00	33.00	33	26,886	0.12%
2018/06/22	27	33.52	38	33.46	33.15	-11	26,980	-0.04%
2018/06/21	17	35.26	6	35.26	34.60	11	26,896	0.04%
2018/06/20	65	35.10	79	35.09	35.60	-14	26,861	-0.05%
2018/06/19	136	35.80	9	35.56	34.90	127	26,765	0.47%	大買/鉅額交易
2018/06/15	124	38.51	43	38.15	37.70	81	26,255	0.31%	大買/
2018/06/14	186	38.29	146	38.28	38.90	40	24,915	0.16%	大買/大賣/
2018/06/13	33	35.13	52	35.27	35.40	-19	22,937	-0.08%
2018/06/12	50	34.28	54	34.02	33.80	-4	22,031	-0.02%
2018/06/11	5	33.08	6	32.83	32.75	-1	21,673	0.00%
2018/06/08	6	33.74	12	33.44	33.40	-6	21,921	-0.03%
2018/06/07	29	33.88	8	34.16	33.65	21	22,377	0.09%
2018/06/06	3	34.58	6	34.65	34.55	-3	22,251	-0.01%
2018/06/05	13	34.56	3	35.02	34.15	10	22,400	0.04%
2018/06/04	19	34.33	14	34.63	34.90	5	22,455	0.02%
2018/06/01	6	33.86	18	33.76	33.70	-12	22,512	-0.05%
2018/05/31	7	33.89	1	34.00	33.60	6	22,802	0.03%
2018/05/30	11	33.84	26	33.69	33.55	-15	23,288	-0.06%
2018/05/29	18	34.61	14	34.95	34.50	4	23,391	0.02%
2018/05/28	19	34.99	28	34.97	34.95	-9	23,570	-0.04%
2018/05/25	20	34.26	10	34.50	34.20	10	23,415	0.04%
2018/05/24	0	0.00	39	34.25	34.45	-39	23,628	-0.17%
2018/05/23	15	33.22	31	33.38	33.15	-16	23,605	-0.07%
2018/05/22	13	33.57	3	33.90	33.40	10	23,453	0.04%
2018/05/21	6	33.48	94	32.95	33.80	-88	23,377	-0.38%
2018/05/18	22	32.93	86	33.84	32.70	-64	23,167	-0.28%
2018/05/17	4	33.35	5	33.42	33.30	-1	23,090	0.00%
2018/05/16	13	33.37	1	33.80	33.10	12	23,046	0.05%
2018/05/15	56	34.17	50	34.59	33.80	6	22,957	0.03%
2018/05/14	32	34.20	33	34.39	34.15	-1	23,036	0.00%
2018/05/11	47	34.11	75	34.46	34.10	-28	23,132	-0.12%
2018/05/10	27	33.89	48	34.03	33.80	-21	22,666	-0.09%
2018/05/09	255	33.63	118	33.59	33.20	137	22,350	0.61%	大買/大賣/鉅額交易
2018/05/08	16	32.70	55	32.82	32.80	-39	21,464	-0.18%
2018/05/07	9	30.93	2	31.18	30.95	7	21,176	0.03%
2018/05/04	11	31.36	14	31.67	30.95	-3	21,506	-0.01%
2018/05/03	24	31.61	19	31.58	31.75	5	22,074	0.02%
2018/05/02	23	31.20	38	30.90	31.35	-15	21,805	-0.07%
2018/04/30	11	29.75	12	29.75	29.75	-1	21,501	0.00%
2018/04/27	17	29.33	12	29.39	29.30	5	21,559	0.02%
2018/04/26	50	29.39	21	29.93	29.00	29	21,626	0.13%
2018/04/25	16	29.63	16	30.22	30.10	0	21,588	0.00%
2018/04/24	26	30.45	17	30.43	30.00	9	21,592	0.04%
2018/04/23	10	31.00	21	31.37	31.00	-11	21,465	-0.05%
2018/04/20	10	31.91	10	32.45	32.10	0	21,387	0.00%
2018/04/19	13	31.72	17	31.80	31.70	-4	21,201	-0.02%
2018/04/18	30	31.79	23	31.95	31.70	7	21,291	0.03%
2018/04/17	18	31.94	18	31.87	31.45	0	21,209	0.00%
2018/04/16	47	32.78	43	32.96	32.65	4	21,189	0.02%
2018/04/13	62	33.05	70	33.02	33.05	-8	21,166	-0.04%
2018/04/12	17	30.80	39	30.95	31.35	-22	20,249	-0.11%
2018/04/11	2	28.73	7	28.96	28.50	-5	19,771	-0.03%
2018/04/10	0	0.00	21	29.50	29.40	-21	19,800	-0.11%
2018/04/09	113	29.19	2	29.65	29.00	111	19,934	0.56%	大買/鉅額交易
2018/04/03	15	30.07	2	30.05	30.20	13	19,923	0.07%
2018/04/02	33	30.73	20	30.66	30.45	13	20,214	0.06%
2018/03/31	21	30.05	22	29.75	30.05	-1	20,072	0.00%
2018/03/30	23	29.77	24	30.09	29.50	-1	20,210	0.00%
2018/03/29	19	30.10	11	30.20	30.00	8	20,387	0.04%
2018/03/28	27	30.08	6	29.93	29.90	21	20,561	0.10%
2018/03/27	39	31.13	28	31.07	30.95	11	20,417	0.05%
2018/03/26	9	30.09	5	30.34	30.65	4	20,355	0.02%
2018/03/23	20	30.74	0	0.00	30.50	20	20,233	0.10%
2018/03/22	19	31.96	12	32.02	32.00	7	19,980	0.04%
2018/03/21	4	31.56	8	31.62	31.55	-4	19,663	-0.02%
2018/03/20	2	30.63	10	30.62	30.60	-8	19,418	-0.04%
2018/03/19	20	31.40	1	32.00	31.10	19	19,183	0.10%
2018/03/16	17	32.62	0	0.00	32.15	17	18,762	0.09%
2018/03/15	25	32.70	12	32.99	32.60	13	18,777	0.07%
2018/03/14	11	33.19	13	33.35	33.20	-2	18,836	-0.01%
2018/03/13	28	33.05	17	33.14	32.95	11	18,651	0.06%
2018/03/12	18	32.24	17	32.43	32.25	1	18,307	0.01%
2018/03/09	30	32.19	24	32.27	31.90	6	18,457	0.03%
2018/03/08	15	32.25	17	32.27	32.25	-2	18,686	-0.01%
2018/03/07	25	31.97	26	32.60	31.85	-1	18,602	-0.01%
2018/03/06	5	32.98	4	33.15	32.80	1	18,614	0.01%
2018/03/05	54	34.01	37	33.96	33.10	17	18,739	0.09%
2018/03/02	15	33.79	23	34.50	34.70	-8	18,481	-0.04%
2018/03/01	11	34.32	2	34.10	33.85	9	18,503	0.05%
2018/02/27	11	34.24	2	35.23	34.00	9	18,561	0.05%
2018/02/26	34	35.20	31	35.22	34.80	3	19,253	0.02%
2018/02/23	13	35.48	18	34.55	35.85	-5	19,068	-0.03%
2018/02/22	12	33.27	10	33.40	33.30	2	19,016	0.01%
2018/02/21	12	33.84	14	33.74	33.80	-2	19,254	-0.01%
2018/02/12	14	33.44	11	33.84	33.05	3	19,375	0.02%
2018/02/09	4	32.46	4	33.16	33.35	0	19,537	0.00%
2018/02/08	11	34.30	12	34.37	34.30	-1	19,637	-0.01%
2018/02/07	9	35.48	4	35.68	34.95	5	19,961	0.03%
2018/02/06	9	35.39	5	34.78	34.65	4	20,642	0.02%
2018/02/05	1	34.95	18	37.28	37.20	-17	20,457	-0.08%
2018/02/02	23	36.07	8	36.23	35.85	15	20,599	0.07%
2018/02/01	32	35.67	32	36.53	35.65	0	21,815	0.00%
2018/01/31	32	36.19	33	36.09	36.20	-1	22,319	0.00%
2018/01/30	26	37.14	17	37.02	37.15	9	22,530	0.04%
2018/01/29	25	35.96	33	35.42	36.45	-8	23,005	-0.03%
2018/01/26	45	36.13	28	36.02	34.90	17	23,509	0.07%
2018/01/25	31	38.00	31	38.56	38.00	0	22,966	0.00%
2018/01/24	21	38.25	20	38.05	38.25	1	23,424	0.00%
2018/01/23	21	38.85	11	38.92	38.50	10	23,505	0.04%
2018/01/22	20	39.05	10	38.90	39.15	10	23,584	0.04%
2018/01/19	21	38.72	25	38.67	38.75	-4	23,547	-0.02%
2018/01/18	4	38.64	7	38.33	38.30	-3	23,471	-0.01%
2018/01/17	12	38.69	11	38.98	38.70	1	23,421	0.00%
2018/01/16	15	38.52	4	38.94	39.20	11	23,463	0.05%
2018/01/15	26	38.90	23	39.77	38.90	3	23,448	0.01%
2018/01/12	24	39.48	27	39.30	39.60	-3	23,531	-0.01%
2018/01/11	13	38.23	13	38.13	38.20	0	23,511	0.00%
2018/01/10	12	38.42	6	38.09	38.00	6	23,773	0.03%
2018/01/09	37	39.79	25	40.03	39.65	12	23,536	0.05%
2018/01/08	38	41.87	83	41.89	41.80	-45	23,289	-0.19%
2018/01/05	56	41.08	47	40.77	40.80	9	22,986	0.04%
2018/01/04	3	39.83	2	39.80	40.00	1	22,763	0.00%
2018/01/03	42	39.26	37	39.61	39.00	5	22,867	0.02%
2018/01/02	3	38.87	6	39.49	40.00	-3	22,745	-0.01%