華通 (2313)-群益金鼎-北高雄券商分點個股進出

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
65.9
漲跌
▲2.2
漲幅
+3.45%
成交量
58,102張
產業
上市電子零組件類股
1880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－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/12/11	22.1	66.17	46.4	65.68	65.90	-24.4	14,567	-0.17%
2024/12/10	41.1	64.62	67	64.28	63.70	-25.9	13,781	-0.19%
2024/12/09	31	62.50	1	62.90	62.40	30	13,772	0.22%
2024/12/06	6	62.15	11	62.09	61.90	-5	13,903	-0.04%
2024/12/05	8	62.95	6	63.23	62.00	2	14,153	0.01%
2024/12/04	6	62.17	1	62.20	62.30	5	14,255	0.04%
2024/12/03	6	61.70	2	62.50	61.90	4	14,563	0.03%
2024/12/02	0	0.00	1	61.50	61.30	-1	14,918	-0.01%
2024/11/29	2	60.00	1.6	60.35	60.90	0.4	15,454	0.00%
2024/11/28	6.1	60.15	2	60.30	60.50	4.1	16,426	0.02%
2024/11/27	3.1	62.12	7	61.93	61.10	-4	17,332	-0.02%
2024/11/26	1	62.80	2	63.20	62.90	-1	18,089	-0.01%
2024/11/25	21	63.18	1	63.20	63.40	20	18,151	0.11%
2024/11/22	1	62.80	2	62.65	63.00	-1	18,296	-0.01%
2024/11/21	0	0.00	2	62.40	61.50	-2	18,395	-0.01%
2024/11/20	4.1	61.80	0	0.00	61.20	4.1	18,367	0.02%
2024/11/19	1	62.10	1	62.60	62.60	0	18,415	0.00%
2024/11/18	0.1	62.00	0	0.00	61.90	0.1	18,591	0.00%
2024/11/15	1	63.10	1	62.70	62.90	0	18,734	0.00%
2024/11/14	4.1	62.22	0	0.00	62.10	4.1	19,172	0.02%
2024/11/13	1	62.60	19	63.38	62.80	-18	19,151	-0.09%
2024/11/12	6.3	63.37	0	0.00	62.70	6.3	19,217	0.03%
2024/11/11	23	64.73	0	0.00	64.70	23	19,225	0.12%
2024/11/08	12.2	65.61	3	65.47	65.10	9.2	19,144	0.05%
2024/11/07	12	67.00	23.3	66.03	67.80	-11.3	19,007	-0.06%
2024/11/06	0	0.00	1	63.10	62.90	-1	18,613	-0.01%
2024/11/05	0	0.00	5	62.80	62.60	-5	18,950	-0.03%
2024/11/04	1	62.20	0	0.00	62.00	1	19,341	0.01%
2024/11/01	0	0.00	5	62.32	63.10	-5	19,660	-0.03%
2024/10/30	6.2	62.20	0	0.00	61.90	6.2	19,823	0.03%
2024/10/29	4.1	63.48	5	63.10	63.20	-0.9	19,922	0.00%
2024/10/28	0	0.00	5	64.90	64.70	-5	20,094	-0.02%
2024/10/25	7.1	64.59	6	64.67	64.40	1.1	20,129	0.01%
2024/10/24	8	64.74	12	65.30	64.60	-4	20,262	-0.02%
2024/10/23	3	65.84	3	66.20	66.00	0	20,214	0.00%
2024/10/22	8.1	66.23	27	66.34	66.50	-19	20,141	-0.09%
2024/10/21	0	65.70	9.1	63.75	65.40	-9.1	19,909	-0.05%
2024/10/18	20.2	63.07	0	0.00	62.10	20.2	19,777	0.10%
2024/10/17	12	64.67	4	64.40	64.50	8	19,939	0.04%
2024/10/16	2	63.30	0	0.00	63.00	2	20,076	0.01%
2024/10/15	7	64.16	5	64.18	64.20	2	20,076	0.01%
2024/10/14	8	63.24	7	63.60	63.40	1	20,148	0.00%
2024/10/11	2	62.35	1	63.00	62.20	1	20,526	0.00%
2024/10/09	5.2	63.36	2	64.00	62.50	3.2	21,476	0.01%
2024/10/08	8.1	64.13	1	64.01	64.30	7.1	21,618	0.03%
2024/10/07	16.4	65.73	10	66.00	65.40	6.4	22,214	0.03%
2024/10/04	5	67.14	13	67.65	67.10	-8	23,261	-0.03%
2024/10/01	0	68.30	1	68.40	68.40	-1	23,514	0.00%
2024/09/30	8	68.58	1	68.60	68.30	7	24,195	0.03%
2024/09/27	12	70.37	10	71.11	70.10	2	24,335	0.01%
2024/09/26	11	70.89	5	71.10	70.50	6	24,705	0.02%
2024/09/25	8	70.66	8	71.21	70.80	0	25,537	0.00%
2024/09/24	9	69.79	1	70.30	70.20	8	25,943	0.03%
2024/09/23	8	71.20	2	71.30	70.70	6	26,537	0.02%
2024/09/20	2	70.85	7	71.21	70.60	-5	26,643	-0.02%
2024/09/18	7.1	71.18	5	72.00	70.30	2.1	26,822	0.01%
2024/09/16	1	72.00	26	72.05	73.20	-25	26,801	-0.09%
2024/09/13	28.2	72.59	0	0.00	72.40	28.2	27,406	0.10%
2024/09/12	9	71.78	8	72.21	72.60	1	27,810	0.00%
2024/09/11	0	0.00	8	70.51	70.60	-8	27,682	-0.03%
2024/09/10	6	71.38	10	70.00	70.00	-4	27,725	-0.01%
2024/09/09	10.5	73.05	3	73.23	73.00	7.5	27,419	0.03%
2024/09/06	13.2	74.01	2	74.15	72.80	11.2	27,387	0.04%
2024/09/05	1	73.70	0	0.00	73.10	1	27,402	0.00%
2024/09/04	84	75.57	2	74.55	73.10	82	27,291	0.30%
2024/09/03	5.2	79.05	4	78.38	77.70	1.2	27,743	0.00%
2024/09/02	17.2	79.57	11	80.83	78.60	6.2	27,461	0.02%
2024/08/30	19.3	83.12	21.3	82.75	82.00	-2	27,057	-0.01%
2024/08/29	9	80.18	21.1	80.45	82.70	-12.1	26,181	-0.05%
2024/08/28	39	79.10	55	79.05	78.30	-16	25,373	-0.06%
2024/08/26	4	75.45	0	0.00	75.00	4	24,884	0.02%
2024/08/23	3.1	74.94	3	75.13	76.30	0.1	24,807	0.00%
2024/08/22	0	0.00	1	74.00	73.90	-1	24,822	0.00%
2024/08/20	0	0.00	15.2	75.44	75.20	-15.2	25,164	-0.06%
2024/08/19	4.1	74.75	2	74.90	74.70	2.1	25,492	0.01%
2024/08/16	10	74.89	7.2	74.83	75.40	2.8	25,623	0.01%
2024/08/15	1	71.00	0	0.00	70.70	1	25,831	0.00%
2024/08/14	2.5	72.04	0	0.00	71.60	2.5	26,105	0.01%
2024/08/13	1.1	72.54	12.1	71.95	72.10	-11	26,242	-0.04%
2024/08/12	0.1	71.07	10	71.30	70.60	-9.9	26,848	-0.04%
2024/08/09	3	71.50	21	72.36	70.50	-18	26,983	-0.07%
2024/08/08	2	69.40	0	0.00	69.00	2	26,803	0.01%
2024/08/07	0	0.00	2	69.80	70.00	-2	26,945	-0.01%
2024/08/06	2.1	65.90	3	66.97	65.10	-1	27,564	0.00%
2024/08/05	4.1	66.65	6.1	66.48	66.40	-2	27,358	-0.01%
2024/08/02	8.5	74.51	4.2	74.55	73.70	4.3	27,104	0.02%
2024/08/01	18.1	77.63	14	78.84	78.20	4.1	27,074	0.02%
2024/07/31	8.1	79.35	3	78.63	77.70	5.1	26,934	0.02%
2024/07/30	4.1	77.64	7	77.34	77.90	-3	26,925	-0.01%
2024/07/29	6	79.38	0	0.00	76.90	6	26,909	0.02%
2024/07/26	3	79.17	3	79.93	80.00	0	26,823	0.00%
2024/07/23	13	80.32	11	80.52	80.50	2	26,839	0.01%
2024/07/22	2.1	78.32	0	0.00	79.00	2.1	27,030	0.01%
2024/07/19	1.2	80.89	1.2	81.38	80.40	0	26,950	0.00%
2024/07/18	23	82.32	0.1	82.50	82.90	22.9	26,873	0.09%
2024/07/17	1.2	84.64	20	86.50	86.20	-18.8	26,564	-0.07%
2024/07/16	2.1	86.57	5	85.30	85.30	-2.9	26,468	-0.01%
2024/07/15	3.4	85.12	12	85.94	85.70	-8.6	26,492	-0.03%
2024/07/12	7.1	87.92	4	87.95	86.90	3.1	26,310	0.01%
2024/07/11	113.1	90.58	16	90.69	90.30	97.1	25,932	0.37%	大買/
2024/07/10	3	86.53	5	86.52	86.00	-2	25,159	-0.01%
2024/07/09	8.1	86.08	6.2	84.96	86.10	1.9	25,000	0.01%
2024/07/08	15.1	86.89	64	85.31	86.30	-48.9	24,491	-0.20%
2024/07/05	17	82.18	14.8	81.77	81.90	2.2	23,316	0.01%
2024/07/04	3.8	80.89	19.5	81.61	82.30	-15.7	23,187	-0.07%
2024/07/03	8.2	78.42	10	79.25	79.50	-1.8	22,833	-0.01%
2024/07/02	18.6	77.15	18	77.41	78.10	0.6	23,082	0.00%
2024/07/01	32.3	77.40	1.1	75.87	76.30	31.2	22,645	0.14%
2024/06/28	6.2	81.49	7	81.97	81.40	-0.8	21,800	0.00%
2024/06/27	13.4	81.09	29.4	81.63	81.40	-16	21,449	-0.07%
2024/06/26	1.1	78.87	9	79.00	79.40	-8	20,945	-0.04%
2024/06/25	11	76.98	1	76.60	77.70	10	20,838	0.05%
2024/06/24	7.1	78.00	14	78.54	78.20	-6.9	20,883	-0.03%
2024/06/21	3.9	77.57	0.5	77.60	77.60	3.4	21,016	0.02%
2024/06/20	8.3	77.73	27.1	78.24	78.40	-18.8	20,824	-0.09%
2024/06/19	4.3	75.82	20	75.33	74.80	-15.8	20,361	-0.08%
2024/06/18	3	72.47	7.3	73.06	73.50	-4.3	20,169	-0.02%
2024/06/17	5.3	71.62	5	72.50	71.60	0.3	20,402	0.00%
2024/06/14	1.2	71.04	0	0.00	71.80	1.2	20,571	0.01%
2024/06/13	6.1	72.01	10	72.50	72.00	-3.9	20,907	-0.02%
2024/06/12	0.1	72.70	7.4	72.78	72.60	-7.3	21,068	-0.03%
2024/06/11	2.1	71.01	10	71.40	71.00	-7.9	21,131	-0.04%
2024/06/07	10.4	72.93	20.3	74.21	71.30	-9.9	21,701	-0.05%
2024/06/06	0	0.00	1.2	71.27	71.00	-1.2	22,357	-0.01%
2024/06/05	4.3	70.64	11	70.87	70.50	-6.7	23,760	-0.03%
2024/06/04	1.2	71.93	10	71.96	71.20	-8.9	24,313	-0.04%
2024/06/03	4.1	71.92	1	71.90	71.90	3.1	25,181	0.01%
2024/05/31	2	73.20	2	73.85	73.20	0	25,482	0.00%
2024/05/30	3.4	73.25	1	73.10	72.90	2.4	25,724	0.01%
2024/05/29	4	75.68	2	75.20	75.00	2	26,301	0.01%
2024/05/28	4.3	76.25	29	76.37	74.80	-24.7	26,758	-0.09%
2024/05/27	14	76.10	5	77.00	76.30	9	26,944	0.03%
2024/05/24	9	76.36	15	76.50	76.10	-6	27,412	-0.02%
2024/05/23	16	81.29	3	81.63	78.20	13	27,572	0.05%
2024/05/22	1	79.70	1	79.70	79.60	0	29,136	0.00%
2024/05/21	31	79.69	7	80.47	79.80	24	30,395	0.08%
2024/05/20	2	77.70	4.2	77.90	77.70	-2.2	29,956	-0.01%
2024/05/17	5	75.96	1.1	75.92	76.00	3.9	29,938	0.01%
2024/05/16	2.1	76.01	12.4	75.08	76.30	-10.3	29,861	-0.03%
2024/05/15	0	0.00	10	71.22	71.10	-10	29,332	-0.03%
2024/05/14	2	71.10	0	0.00	71.20	2	29,484	0.01%
2024/05/13	2.1	70.86	9	70.60	71.00	-6.9	29,761	-0.02%
2024/05/10	15.5	72.31	24	72.23	72.50	-8.5	29,802	-0.03%
2024/05/09	0	0.00	3.1	80.03	78.80	-3.1	28,883	-0.01%
2024/05/08	0	0.00	2.1	78.39	78.80	-2.1	28,829	-0.01%
2024/05/07	0.1	77.70	2	78.60	78.30	-2	28,909	-0.01%
2024/05/06	2.2	77.09	12	78.38	77.00	-9.9	28,872	-0.03%
2024/05/03	12	79.49	9.1	79.41	78.00	2.9	28,843	0.01%
2024/05/02	0	0.00	1	77.80	77.90	-1	28,921	0.00%
2024/04/30	1	77.70	3.3	78.91	77.20	-2.3	29,353	-0.01%
2024/04/29	7	77.24	4	77.23	77.80	3	29,672	0.01%
2024/04/26	19.5	77.69	25.1	77.71	77.60	-5.6	29,786	-0.02%
2024/04/25	5	75.20	6.1	75.35	75.00	-1.1	29,631	0.00%
2024/04/24	7	74.50	7	74.33	74.30	0	29,751	0.00%
2024/04/23	6.1	73.00	0	0.00	72.90	6.1	29,834	0.02%
2024/04/22	6.6	74.72	9.1	74.31	73.80	-2.5	29,948	-0.01%
2024/04/19	5	76.36	6	76.13	76.10	-1	29,858	0.00%
2024/04/18	0	0.00	1	78.60	77.50	-1	29,762	0.00%
2024/04/17	1.1	77.33	4	77.67	78.00	-2.9	29,828	-0.01%
2024/04/16	5	77.28	1	76.80	76.60	4	29,938	0.01%
2024/04/15	14.1	79.48	5	79.62	79.70	9.1	29,832	0.03%
2024/04/12	5	82.10	2	81.40	81.90	3	29,842	0.01%
2024/04/11	4	80.55	1.3	81.14	80.20	2.7	29,737	0.01%
2024/04/10	1	83.00	3	82.33	81.80	-2	29,707	-0.01%
2024/04/09	8	82.35	10	81.90	81.40	-2	29,710	-0.01%
2024/04/08	14.3	82.39	32	83.29	83.50	-17.7	29,554	-0.06%
2024/04/03	3	79.87	3	79.53	79.60	0	29,085	0.00%
2024/04/02	4	80.50	12	80.56	80.20	-8	29,292	-0.03%
2024/04/01	18	80.42	14	80.09	79.20	4	29,279	0.01%
2024/03/29	16	80.26	9	80.13	80.40	7	29,170	0.02%
2024/03/28	2	77.95	5	79.16	78.20	-3	29,054	-0.01%
2024/03/27	6	77.68	6	78.13	77.70	0	29,268	0.00%
2024/03/26	10.2	77.34	0	0.00	75.90	10.2	29,380	0.03%
2024/03/25	1	80.80	2	79.95	80.00	-1	29,320	0.00%
2024/03/22	5.1	79.04	6	79.42	79.50	-0.9	29,473	0.00%
2024/03/21	7.1	79.55	7	79.70	79.40	0.1	29,535	0.00%
2024/03/20	6	79.45	3	80.97	78.40	3	29,906	0.01%
2024/03/19	1	81.80	1	82.30	81.00	0	31,496	0.00%
2024/03/18	17	81.62	14.1	81.92	82.10	2.9	32,411	0.01%
2024/03/15	4.1	78.33	0.1	79.20	77.70	4	32,922	0.01%
2024/03/14	1	78.70	0	0.00	78.70	1	32,926	0.00%
2024/03/13	17.1	82.65	14.1	81.64	81.20	3	32,844	0.01%
2024/03/12	55.1	83.49	96.4	84.12	82.40	-41.3	32,839	-0.13%
2024/03/11	52.1	81.48	30.2	81.34	82.00	21.9	31,964	0.07%
2024/03/08	6.1	77.86	1	76.30	75.60	5.1	30,884	0.02%
2024/03/07	19.2	78.56	19	78.33	76.20	0.2	31,035	0.00%
2024/03/06	8	78.33	7	77.83	77.60	1	30,914	0.00%
2024/03/04	5	78.00	5	76.62	77.00	0	32,972	0.00%
2024/03/01	6.1	74.74	4	73.90	74.30	2.1	34,387	0.01%
2024/02/29	3	75.13	2	75.65	76.10	1	35,913	0.00%
2024/02/27	3.3	74.78	5	74.90	75.40	-1.7	37,024	0.00%
2024/02/26	27	78.51	27	78.03	77.20	0	37,017	0.00%
2024/02/23	52	78.70	48	78.84	78.40	4	37,294	0.01%
2024/02/22	13	76.82	52.9	78.26	80.10	-39.9	37,042	-0.11%
2024/02/21	1	72.40	2	72.05	72.90	-1	36,963	0.00%
2024/02/20	2	72.75	4	72.88	72.70	-2	37,178	-0.01%
2024/02/19	1	71.50	2	72.10	71.00	-1	37,102	0.00%
2024/02/16	0	0.00	4	71.45	72.00	-4	37,364	-0.01%
2024/02/15	4	72.05	4	72.60	71.00	0	37,615	0.00%
2024/02/05	6	71.03	5.1	71.96	71.60	0.9	38,983	0.00%
2024/02/02	8	71.25	1	71.50	70.20	7	40,232	0.02%
2024/02/01	2	69.35	2	69.95	70.00	0	40,191	0.00%
2024/01/31	3.2	69.82	1	69.70	69.50	2.2	40,454	0.01%
2024/01/30	2	70.80	2	71.25	70.50	0	40,550	0.00%
2024/01/29	4	69.83	7	70.59	71.00	-3	40,656	-0.01%
2024/01/26	2	69.65	1	69.60	69.00	1	40,985	0.00%
2024/01/25	1	70.50	4	70.60	69.80	-3	41,188	-0.01%
2024/01/24	109	70.48	105	70.49	70.40	4	40,982	0.01%	大買/大賣/
2024/01/23	3	69.80	4	69.38	69.70	-1	40,968	0.00%
2024/01/22	0	0.00	1	67.00	66.90	-1	40,683	0.00%
2024/01/19	0	0.00	2	66.79	67.40	-2	40,499	-0.01%
2024/01/18	5.1	66.07	10	65.80	65.50	-4.9	40,505	-0.01%
2024/01/17	14	68.85	2	68.25	68.00	12	40,429	0.03%
2024/01/16	0	0.00	2	69.25	69.50	-2	40,321	0.00%
2024/01/15	1	67.90	1	68.00	67.90	0	40,266	0.00%
2024/01/12	1	66.40	0	0.00	66.40	1	40,339	0.00%
2024/01/11	1	67.60	4	68.00	67.30	-3	40,304	-0.01%
2024/01/10	4	66.93	27	67.41	68.00	-23	40,527	-0.06%
2024/01/09	25	68.80	9	68.00	67.90	16	41,032	0.04%
2024/01/08	25	68.97	23.1	68.85	69.00	1.9	41,031	0.00%
2024/01/05	2.1	68.97	0	0.00	69.20	2.1	41,117	0.01%
2024/01/04	34	69.72	47	69.76	69.00	-13	41,422	-0.03%
2024/01/03	8	68.66	59.1	68.71	69.00	-51.1	41,492	-0.12%
2024/01/02	2	69.31	0.2	69.81	69.20	1.8	41,369	0.00%
2023/12/29	16	70.57	18.1	70.92	70.70	-2.1	41,584	0.00%
2023/12/28	13.1	70.99	2	71.70	70.80	11.1	41,629	0.03%
2023/12/27	66	72.65	74	72.61	72.80	-8	41,882	-0.02%
2023/12/26	26	72.32	33	72.30	72.50	-7	42,037	-0.02%
2023/12/25	98.6	73.03	115.1	73.05	71.50	-16.5	42,320	-0.04%	大賣/
2023/12/22	103	73.33	53	73.65	72.10	50	42,424	0.12%	大買/
2023/12/21	125	73.10	141.5	73.15	73.30	-16.5	42,481	-0.04%	大買/大賣/
2023/12/20	112.1	71.75	113	72.10	72.00	-1	42,524	0.00%	大買/大賣/
2023/12/19	23.1	70.74	45.1	71.20	70.90	-22.1	42,868	-0.05%
2023/12/18	28.6	72.70	78	72.88	71.60	-49.4	43,549	-0.11%
2023/12/15	59.2	73.76	49	73.66	72.90	10.2	44,545	0.02%
2023/12/14	397.5	76.07	271	76.06	74.50	126.5	46,545	0.27%	大買/大賣/鉅額交易
2023/12/13	36	73.01	90.1	72.51	74.40	-54.1	46,806	-0.12%
2023/12/12	323	71.75	369.2	71.16	70.90	-46.1	47,561	-0.10%	大買/大賣/
2023/12/11	83	69.93	77	69.68	69.00	6	47,292	0.01%
2023/12/08	20	69.46	54	70.18	69.00	-34	47,602	-0.07%
2023/12/07	56	70.67	5	69.52	69.20	51	48,515	0.11%
2023/12/06	87.8	71.68	32	71.71	71.10	55.8	48,288	0.12%
2023/12/05	2.3	71.68	0	0.00	71.90	2.3	48,248	0.00%
2023/12/04	34	74.03	29	74.27	72.90	5	48,965	0.01%
2023/12/01	15.5	72.19	22	71.85	72.10	-6.5	50,497	-0.01%
2023/11/30	43.4	73.61	39.5	73.05	73.30	3.9	49,705	0.01%
2023/11/29	50.2	74.50	55	74.88	74.80	-4.9	48,693	-0.01%
2023/11/28	100.1	72.35	73	72.51	74.20	27.1	46,827	0.06%
2023/11/27	115.4	69.49	112	69.55	69.70	3.4	44,777	0.01%	大買/大賣/
2023/11/24	131	66.69	123	66.78	67.60	8	42,790	0.02%	大買/大賣/
2023/11/22	7	64.66	6	64.42	64.70	1	40,597	0.00%
2023/11/21	60.1	65.41	62	64.99	64.50	-1.9	39,860	0.00%
2023/11/20	26.1	62.29	24	62.49	63.00	2.1	38,050	0.01%
2023/11/17	19.1	58.82	29	58.74	59.00	-9.9	36,572	-0.03%
2023/11/16	3	57.33	15	57.10	57.20	-12	36,094	-0.03%
2023/11/15	8.1	57.88	51	58.03	57.10	-42.9	35,884	-0.12%
2023/11/14	41	58.23	25	58.18	57.70	16	35,570	0.04%
2023/11/13	97	58.81	107	58.58	59.10	-10	35,109	-0.03%	大賣/
2023/11/10	66	58.27	27.2	57.51	57.20	38.9	33,434	0.12%
2023/11/09	7	54.49	4	55.25	54.80	3	31,750	0.01%
2023/11/08	0	0.00	6	55.18	54.90	-6	31,548	-0.02%
2023/11/07	2	54.55	1	54.20	54.40	1	31,258	0.00%
2023/11/06	3	54.63	14	54.09	53.90	-11	31,127	-0.04%
2023/11/03	8	54.40	6	54.83	54.40	2	30,839	0.01%
2023/11/02	1	53.90	1	54.20	54.10	0	30,609	0.00%
2023/11/01	1	53.30	1	53.10	52.70	0	30,568	0.00%
2023/10/31	9.1	54.32	9	54.54	52.80	0.1	30,502	0.00%
2023/10/30	4	53.58	2	53.15	53.50	2	30,046	0.01%
2023/10/27	1	52.50	1	52.70	52.20	0	29,963	0.00%
2023/10/26	4	52.37	6	52.40	52.20	-2	30,052	-0.01%
2023/10/25	1	53.70	2	53.85	53.70	-1	29,867	0.00%
2023/10/24	3	52.87	11	53.07	52.90	-8	29,717	-0.03%
2023/10/23	1	52.60	2	53.35	52.70	-1	29,641	0.00%
2023/10/20	52	51.30	3	51.43	52.10	49	29,565	0.17%
2023/10/19	0	0.00	3	51.80	52.30	-3	29,457	-0.01%
2023/10/18	15	52.19	10	53.00	52.10	5	29,411	0.02%
2023/10/17	51	54.50	19	54.68	53.90	32	29,148	0.11%
2023/10/16	9	53.08	2	52.70	53.30	7	28,656	0.02%
2023/10/13	3	52.87	3	53.20	53.20	0	28,854	0.00%
2023/10/12	6	54.30	7	53.86	54.20	-1	29,327	0.00%
2023/10/11	0	52.80	11	52.51	52.20	-11	28,844	-0.04%
2023/10/06	0	0.00	18	52.34	51.80	-18	28,703	-0.06%
2023/10/05	17	52.84	3.2	53.27	52.60	13.8	28,592	0.05%
2023/10/04	11.1	51.58	1	51.50	52.10	10.1	28,224	0.04%
2023/10/03	3	52.53	1	52.20	52.00	2	28,024	0.01%
2023/10/02	6	54.18	8	54.11	54.30	-2	27,611	-0.01%
2023/09/28	25.1	53.20	6	53.52	53.00	19.1	27,410	0.07%
2023/09/27	23	53.87	0	0.00	53.80	23	27,321	0.08%
2023/09/26	5	55.22	3	54.47	54.30	2	26,988	0.01%
2023/09/25	21	55.16	2	54.80	54.70	19	26,553	0.07%
2023/09/22	25.1	54.84	12	55.26	55.60	13.1	26,212	0.05%
2023/09/21	24	55.08	14	55.35	55.50	10	25,657	0.04%
2023/09/20	25	57.44	41	57.84	56.60	-16	24,776	-0.06%
2023/09/19	67.1	58.93	69	59.32	56.90	-2	23,512	-0.01%
2023/09/18	110	57.19	129	57.11	57.60	-19	20,843	-0.09%	大買/大賣/
2023/09/15	65	53.39	98	54.34	54.40	-33	18,459	-0.18%
2023/09/14	4	50.72	8	50.87	50.80	-4	16,435	-0.02%
2023/09/13	4	50.21	1	50.20	50.40	3	15,673	0.02%
2023/09/12	12.1	50.40	87	50.28	50.80	-75	15,093	-0.50%
2023/09/11	20	48.55	68	48.74	48.20	-48	13,942	-0.34%
2023/09/08	14	48.19	5	48.99	48.85	9	13,491	0.07%
2023/09/07	46	49.72	57	50.08	48.80	-11	13,015	-0.08%
2023/09/06	24	49.39	709	48.51	50.40	-685	11,877	-5.77%	大賣/鉅額交易
2023/09/05	0	45.85	23	45.83	46.10	-23	9,507	-0.24%
2023/09/04	0.2	45.00	0	0.00	45.45	0.2	9,471	0.00%
2023/08/31	0	0.00	2	45.48	45.30	-2	9,583	-0.02%
2023/08/30	0	0.00	11.1	44.87	44.95	-11.1	9,402	-0.12%
2023/08/29	0	0.00	7	43.96	44.10	-7	9,466	-0.07%
2023/08/28	2	43.85	5	44.04	43.70	-3	9,540	-0.03%
2023/08/25	2	43.50	0	0.00	43.50	2	9,605	0.02%
2023/08/24	2	43.70	2.2	43.90	43.70	-0.2	9,731	0.00%
2023/08/23	0	0.00	4	43.43	43.45	-4	9,875	-0.04%
2023/08/22	0.2	42.50	0	0.00	42.75	0.2	10,159	0.00%
2023/08/21	3	42.43	0	0.00	42.50	3	10,296	0.03%
2023/08/18	55.1	42.58	1	43.50	42.55	54.1	10,314	0.52%
2023/08/17	0	43.70	0	0.00	43.75	0	10,360	0.00%
2023/08/16	4	43.38	0	0.00	43.50	4	10,462	0.04%
2023/08/15	0	0.00	2	44.03	44.00	-2	10,626	-0.02%
2023/08/14	22	43.80	0	0.00	43.60	22	10,661	0.21%
2023/08/11	62	44.92	3	44.55	44.70	59	10,691	0.55%
2023/08/10	1	45.50	0	0.00	44.95	1	10,763	0.01%
2023/08/09	0	0.00	3	46.00	46.00	-3	10,677	-0.03%
2023/08/08	5	47.12	5	46.94	45.90	0	10,711	0.00%
2023/08/07	1	46.50	83	46.22	46.45	-82	10,484	-0.78%
2023/08/04	11	44.44	0	0.00	44.40	11	10,243	0.11%
2023/08/02	4	44.74	3	44.78	44.70	1	10,258	0.01%
2023/08/01	5	45.08	1	45.05	45.00	4	10,265	0.04%
2023/07/28	1	44.90	3	44.98	45.05	-2	10,127	-0.02%
2023/07/27	2	44.88	2	45.08	45.05	0	10,160	0.00%
2023/07/26	3	45.60	2	45.50	45.05	1	10,120	0.01%
2023/07/25	3	45.93	1	45.50	45.95	2	10,081	0.02%
2023/07/24	3	44.57	5	44.80	44.65	-2	10,070	-0.02%
2023/07/21	7	45.37	4	44.89	45.00	3	10,087	0.03%
2023/07/20	26	45.24	3	45.40	45.45	23	10,106	0.23%
2023/07/19	54	46.38	2	46.55	45.70	52	10,253	0.51%
2023/07/18	21	47.97	31	48.02	48.10	-10	10,109	-0.10%
2023/07/17	11.3	48.63	139	47.56	48.50	-127.7	9,815	-1.30%	大賣/鉅額交易
2023/07/14	10	45.70	0	0.00	45.70	10	9,152	0.11%
2023/07/13	0	0.00	4	46.15	45.70	-4	9,333	-0.04%
2023/07/12	0.1	45.50	3	45.80	45.75	-2.9	9,272	-0.03%
2023/07/11	1	45.70	0	0.00	45.60	1	9,261	0.01%
2023/07/10	1	45.05	0	0.00	44.85	1	9,478	0.01%
2023/07/07	1	45.55	1	45.25	45.60	0	9,657	0.00%
2023/07/06	4	46.00	9	45.78	45.50	-5	9,681	-0.05%
2023/07/05	4	46.27	13	46.14	46.10	-9	9,675	-0.09%
2023/07/04	0	0.00	5	45.00	44.95	-5	9,335	-0.05%
2023/06/30	30	44.85	0	0.00	44.40	30	9,374	0.32%
2023/06/29	3	45.13	4	44.90	44.80	-1	9,460	-0.01%
2023/06/28	2	44.90	10	44.74	44.85	-8	9,328	-0.09%
2023/06/27	2	44.35	11	44.15	44.10	-9	9,185	-0.10%
2023/06/26	2	43.35	0	0.00	43.75	2	9,152	0.02%
2023/06/21	1	43.25	0	0.00	43.25	1	9,308	0.01%
2023/06/20	1	43.30	0	0.00	43.30	1	9,402	0.01%
2023/06/15	5	43.53	0	0.00	43.40	5	9,480	0.05%
2023/06/13	3	43.37	0	0.00	43.80	3	9,712	0.03%
2023/06/12	2	43.80	0	0.00	43.80	2	9,732	0.02%
2023/06/07	3	44.05	0	0.00	44.10	3	10,081	0.03%
2023/06/06	0	0.00	1	44.60	44.50	-1	10,034	-0.01%
2023/06/05	5	44.15	0	0.00	44.10	5	10,009	0.05%
2023/06/02	28	44.60	23	44.38	44.35	5	10,128	0.05%
2023/06/01	0	0.00	2	44.00	44.45	-2	10,087	-0.02%
2023/05/31	2	43.95	1	44.25	44.10	1	10,077	0.01%
2023/05/29	3	44.35	0	0.00	44.30	3	9,999	0.03%
2023/05/26	1	44.40	5	44.03	44.25	-4	9,907	-0.04%
2023/05/25	0	0.00	11	43.35	43.35	-11	9,676	-0.11%
2023/05/24	7	42.47	1	42.45	42.60	6	9,602	0.06%
2023/05/23	5	42.20	1	42.15	42.20	4	9,612	0.04%
2023/05/22	2	42.93	0	0.00	42.75	2	9,467	0.02%
2023/05/19	1	43.50	9	42.83	43.50	-8	9,372	-0.09%
2023/05/18	2	42.20	0	0.00	42.10	2	9,245	0.02%
2023/05/17	1	41.75	0	0.00	41.70	1	9,228	0.01%
2023/05/16	10	41.86	0	0.00	41.80	10	9,105	0.11%
2023/05/15	0	0.00	1	42.30	42.20	-1	8,984	-0.01%
2023/05/12	2	42.83	0	0.00	42.05	2	9,001	0.02%
2023/05/11	2	42.83	0	0.00	42.40	2	8,992	0.02%
2023/05/10	5	43.28	1	43.35	43.20	4	8,994	0.04%
2023/05/09	0	0.00	1	43.65	43.75	-1	9,083	-0.01%
2023/05/05	1	43.10	0	0.00	43.15	1	9,264	0.01%
2023/04/28	1	43.05	6	43.18	43.10	-5	9,993	-0.05%
2023/04/27	1	42.60	3	43.05	43.10	-2	9,991	-0.02%
2023/04/26	5	42.30	6	41.76	42.30	-1	9,950	-0.01%
2023/04/25	3	41.62	1	41.45	41.55	2	9,987	0.02%
2023/04/24	12	42.06	0	0.00	41.75	12	10,012	0.12%
2023/04/21	0	0.00	3	43.15	43.00	-3	9,978	-0.03%
2023/04/20	14	43.60	0	0.00	43.70	14	10,046	0.14%
2023/04/19	13	44.06	0.1	44.00	43.80	13	10,141	0.13%
2023/04/18	2	45.18	7	45.01	44.60	-5	10,097	-0.05%
2023/04/14	1	43.85	3	44.22	44.10	-2	9,992	-0.02%
2023/04/13	13	43.98	1	43.90	44.00	12	9,974	0.12%
2023/04/12	6	46.81	3	46.28	46.35	3	9,686	0.03%
2023/04/11	2	46.90	2.1	46.90	46.85	-0.1	9,416	0.00%
2023/04/10	0	0.00	1	46.90	46.90	-1	9,359	-0.01%
2023/04/07	0	46.50	0	0.00	46.40	0	9,218	0.00%
2023/04/06	0	45.98	1	46.15	46.20	-1	9,176	-0.01%
2023/03/31	0	0.00	14	46.57	46.35	-14	9,230	-0.15%
2023/03/30	0	0.00	4	46.30	46.30	-4	9,245	-0.04%
2023/03/29	0	0.00	3	45.95	45.80	-3	9,134	-0.03%
2023/03/28	1	45.60	0	0.00	45.55	1	9,237	0.01%
2023/03/27	2.2	45.89	0	0.00	45.95	2.2	9,255	0.02%
2023/03/24	3	45.48	6	45.36	45.65	-3	9,358	-0.03%
2023/03/23	2	44.78	2	44.78	44.70	0	9,205	0.00%
2023/03/22	1	45.05	8	45.01	45.10	-7	9,177	-0.08%
2023/03/21	1	44.75	4	44.73	44.90	-3	9,177	-0.03%
2023/03/20	3	44.15	7	43.87	44.30	-4	9,303	-0.04%
2023/03/17	7	43.36	4	43.36	43.30	3	9,522	0.03%
2023/03/16	32	43.59	4	43.86	43.10	28	9,527	0.29%
2023/03/15	17	44.44	5	44.44	44.20	12	9,696	0.12%
2023/03/14	5	44.57	0	0.00	44.50	5	9,815	0.05%
2023/03/13	4	44.70	2	45.15	45.15	2	9,884	0.02%
2023/03/10	4	45.57	1	46.05	45.25	3	10,005	0.03%
2023/03/09	2	46.85	1	46.95	46.50	1	10,078	0.01%
2023/03/08	6.3	46.99	1	46.85	47.00	5.3	10,252	0.05%
2023/03/07	0	0.00	2	47.13	46.90	-2	10,272	-0.02%
2023/03/06	26	46.29	3	46.30	46.10	23	10,195	0.23%
2023/03/03	30	46.79	2	46.80	46.75	28	10,145	0.28%
2023/03/02	31	46.00	20	46.29	46.45	11	10,170	0.11%
2023/03/01	51	45.78	2	45.70	46.00	49	10,181	0.48%
2023/02/24	0	0.00	3	45.65	45.60	-3	10,192	-0.03%
2023/02/23	51	46.00	0.1	46.05	45.90	50.9	10,187	0.50%
2023/02/22	52	45.60	1	45.80	45.95	51	10,395	0.49%
2023/02/21	50.1	46.36	0	0.00	46.20	50.1	10,715	0.47%
2023/02/17	0	0.00	2	46.55	46.60	-2	11,200	-0.02%
2023/02/16	10	46.40	3	46.33	46.40	7	11,429	0.06%
2023/02/15	0	0.00	3	45.75	45.80	-3	12,011	-0.02%
2023/02/14	1	46.00	0	0.00	45.85	1	12,177	0.01%
2023/02/13	1	45.40	0	0.00	45.40	1	12,395	0.01%
2023/02/10	0	0.00	2	45.35	45.70	-2	12,674	-0.02%
2023/02/08	0	0.00	1	46.40	46.30	-1	13,052	-0.01%
2023/02/07	10	45.80	0	0.00	45.70	10	13,138	0.08%
2023/02/06	2	46.15	4	46.04	46.30	-2	13,099	-0.02%
2023/02/03	2	47.00	2	46.80	46.75	0	13,014	0.00%
2023/02/02	0	0.00	2	46.80	46.75	-2	13,041	-0.02%
2023/02/01	0	0.00	2	46.03	46.55	-2	12,888	-0.02%
2023/01/31	26	45.55	1	45.05	45.55	25	12,883	0.19%
2023/01/30	2	44.85	2	45.08	45.10	0	12,927	0.00%
2023/01/17	1	43.90	1	44.15	44.25	0	12,752	0.00%
2023/01/16	1	43.55	6	44.00	44.00	-5	12,837	-0.04%
2023/01/13	3	43.53	3	43.85	43.50	0	12,890	0.00%
2023/01/12	11	44.09	9	44.01	44.10	2	12,946	0.02%
2023/01/11	12	44.24	1	44.15	44.00	11	12,957	0.08%
2023/01/10	1	44.35	3	44.77	44.70	-2	12,793	-0.02%
2023/01/09	0	0.00	1	45.00	45.10	-1	12,780	-0.01%
2023/01/06	2	44.18	2	44.33	44.30	0	12,731	0.00%
2023/01/05	4	44.81	4	45.15	44.70	0	12,835	0.00%
2023/01/04	23	45.29	1	45.55	45.35	22	12,913	0.17%
2023/01/03	22	44.86	5	45.12	45.55	17	13,039	0.13%
2022/12/30	20	44.76	0	0.00	44.50	20	13,197	0.15%
2022/12/29	32	44.48	2	44.73	45.00	30	13,400	0.22%
2022/12/28	12	45.25	0	0.00	44.80	12	13,534	0.09%
2022/12/27	3	46.55	2	46.70	46.40	1	13,495	0.01%
2022/12/26	2	46.15	1	46.20	46.10	1	13,538	0.01%
2022/12/23	22	45.53	2	45.58	45.95	20	13,646	0.15%
2022/12/22	0	0.00	3	46.40	46.45	-3	13,669	-0.02%
2022/12/21	21	46.79	0	0.00	46.65	21	13,819	0.15%
2022/12/20	68	47.28	0	0.00	46.60	68	13,914	0.49%
2022/12/19	34	48.60	2	47.95	47.95	32	13,947	0.23%
2022/12/16	37	48.31	4	48.66	48.90	33	14,020	0.24%
2022/12/15	51	48.30	24	48.14	48.50	27	13,975	0.19%
2022/12/14	34	47.70	2	47.98	47.80	32	14,194	0.23%
2022/12/13	0	0.00	11	48.26	47.75	-11	14,220	-0.08%
2022/12/12	45	48.00	20	48.16	48.05	25	14,278	0.18%
2022/12/09	40	49.51	1	49.85	48.80	39	14,409	0.27%
2022/12/08	14	49.52	52	49.40	49.40	-38	14,403	-0.26%
2022/12/07	46	50.92	110	49.81	49.10	-64	14,834	-0.43%	大賣/
2022/12/06	49	51.21	172	50.96	51.10	-123	14,662	-0.84%	大賣/鉅額交易
2022/12/05	82	51.19	92	51.49	51.30	-10	14,559	-0.07%
2022/12/02	13	50.95	60	51.03	51.10	-47	14,565	-0.32%
2022/12/01	6	50.40	86	50.26	50.10	-80	14,398	-0.56%
2022/11/30	2	49.25	8	49.36	49.55	-6	14,656	-0.04%
2022/11/29	0	0.00	2	48.60	48.45	-2	14,729	-0.01%
2022/11/28	7	48.26	9	48.53	48.50	-2	14,753	-0.01%
2022/11/25	20	48.25	0	0.00	48.05	20	14,962	0.13%
2022/11/24	2	48.15	0	0.00	48.35	2	15,216	0.01%
2022/11/23	2	48.15	2	48.05	48.05	0	15,817	0.00%
2022/11/22	85	47.91	2	47.68	47.80	83	16,376	0.51%
2022/11/21	22	48.25	2	48.30	48.20	20	16,747	0.12%
2022/11/18	5	48.84	4	49.46	48.40	1	16,831	0.01%
2022/11/17	5	48.95	10.1	48.89	49.00	-5.1	16,712	-0.03%
2022/11/16	17	47.40	19	47.69	48.15	-2	16,425	-0.01%
2022/11/15	12.1	47.87	23	48.05	48.00	-10.9	16,220	-0.07%
2022/11/14	14	47.33	5	47.64	47.40	9	16,185	0.06%
2022/11/11	16	48.26	14	47.96	47.95	2	16,145	0.01%
2022/11/10	4	46.25	94	46.57	46.20	-90	16,227	-0.55%
2022/11/09	22	46.13	11	46.08	46.05	11	16,358	0.07%
2022/11/08	17	45.75	6	45.77	45.10	11	16,292	0.07%
2022/11/07	27	45.29	2	45.48	44.80	25	16,260	0.15%
2022/11/04	37	45.64	6	45.48	46.00	31	16,184	0.19%
2022/11/03	2	45.00	2	44.68	46.15	0	16,373	0.00%
2022/11/02	6	44.68	7	44.75	44.95	-1	16,566	-0.01%
2022/11/01	10	44.11	4	43.98	44.40	6	17,113	0.04%
2022/10/31	7	43.39	9	43.60	43.70	-2	17,771	-0.01%
2022/10/28	23	42.58	2	42.50	42.10	21	17,980	0.12%
2022/10/27	16	42.41	8	42.73	42.85	8	18,148	0.04%
2022/10/26	47	42.31	4	42.20	41.35	43	18,045	0.24%
2022/10/25	14	43.44	2	43.65	43.15	12	17,911	0.07%
2022/10/24	22	44.33	3	44.63	43.80	19	17,985	0.11%
2022/10/21	4	43.60	2	43.40	43.25	2	17,961	0.01%
2022/10/20	28	43.20	7	43.14	43.50	21	17,999	0.12%
2022/10/19	4	44.93	3	45.18	44.15	1	17,937	0.01%
2022/10/18	5	45.07	57	45.14	45.35	-52	17,953	-0.29%
2022/10/17	53	43.51	2	43.48	44.80	51	18,047	0.28%
2022/10/14	78	44.82	6	45.05	44.80	72	18,179	0.40%
2022/10/13	41	43.68	10	44.41	43.20	31	18,510	0.17%
2022/10/12	29	44.66	11	44.81	45.00	18	18,730	0.10%
2022/10/11	101.3	43.99	9	44.19	43.30	92.3	18,873	0.49%	大買/
2022/10/07	1	46.90	0	0.00	46.35	1	19,401	0.01%
2022/10/06	3	47.10	43	47.01	46.50	-40	19,774	-0.20%
2022/10/05	7	46.43	28	46.41	46.55	-21	19,665	-0.11%
2022/10/04	0	0.00	1	45.70	45.70	-1	19,594	-0.01%
2022/10/03	30	44.66	0	0.00	44.25	30	19,639	0.15%
2022/09/30	11.5	44.00	10	44.83	45.20	1.5	19,846	0.01%
2022/09/29	8	44.46	13	44.86	44.40	-5	20,194	-0.02%
2022/09/28	5.5	44.74	3	44.75	43.80	2.5	20,476	0.01%
2022/09/27	31	46.27	11	46.60	46.75	20	20,371	0.10%
2022/09/26	32	45.68	8	45.83	45.25	24	20,339	0.12%
2022/09/23	2	47.30	0	0.00	47.30	2	20,358	0.01%
2022/09/22	21	46.68	0	0.00	47.60	21	20,396	0.10%
2022/09/21	4	47.01	1	46.81	46.90	3	20,453	0.01%
2022/09/20	2	48.18	1	48.50	48.50	1	20,344	0.00%
2022/09/19	2	48.28	0	0.00	48.45	2	20,397	0.01%
2022/09/16	2.1	48.73	2	48.25	48.25	0.1	20,579	0.00%
2022/09/15	3.1	48.82	3	49.13	48.60	0.1	20,553	0.00%
2022/09/14	23.1	49.05	18	48.99	49.15	5.1	20,633	0.02%
2022/09/13	5	50.70	3	50.93	50.50	2	20,251	0.01%
2022/09/12	1	51.70	6	51.90	51.60	-5	20,199	-0.02%
2022/09/08	5	51.06	7	51.26	51.40	-2	20,424	-0.01%
2022/09/07	5.1	50.00	6	50.04	50.20	-1	20,598	0.00%
2022/09/06	24.1	51.51	22	51.47	50.30	2.1	20,848	0.01%
2022/09/05	11	51.52	11	51.58	51.70	0	20,563	0.00%
2022/09/02	11	50.50	5	51.06	50.50	6	20,388	0.03%
2022/09/01	11	51.20	2	50.95	50.70	9	20,511	0.04%
2022/08/31	13	52.82	9	52.98	52.70	4	20,509	0.02%
2022/08/30	16	52.90	22	52.78	53.40	-6	20,767	-0.03%
2022/08/29	8	50.81	3	49.88	51.70	5	20,825	0.02%
2022/08/26	20	52.05	23	52.30	52.40	-3	20,422	-0.01%
2022/08/25	3	51.07	3	51.13	50.90	0	20,349	0.00%
2022/08/24	7	50.71	2	50.70	50.60	5	20,530	0.02%
2022/08/23	1	50.40	1	49.90	50.00	0	20,487	0.00%
2022/08/22	0	0.00	2	50.35	50.00	-2	20,561	-0.01%
2022/08/19	3	50.33	3	50.20	50.30	0	20,739	0.00%
2022/08/18	1.2	49.58	0	0.00	49.55	1.2	20,715	0.01%
2022/08/17	33.4	49.77	6	49.61	48.80	27.4	20,751	0.13%
2022/08/16	7	51.66	5	51.66	52.00	2	20,481	0.01%
2022/08/15	17.2	51.63	13	51.41	51.00	4.2	20,407	0.02%
2022/08/12	10	51.56	5	51.36	51.10	5	20,771	0.02%
2022/08/11	3.1	50.94	5	51.20	50.90	-1.9	21,178	-0.01%
2022/08/10	3.1	50.74	27	51.16	51.20	-23.9	21,436	-0.11%
2022/08/09	5	50.74	88	50.24	50.70	-83	21,796	-0.38%
2022/08/08	10	50.10	86	49.87	50.70	-76	22,056	-0.34%
2022/08/05	48.1	49.49	22	49.29	49.15	26.1	22,060	0.12%
2022/08/04	50	48.31	4	48.49	48.55	46	21,423	0.21%
2022/08/03	85	48.27	6	48.04	48.45	79	21,273	0.37%
2022/08/02	21	47.77	4	47.54	47.55	17	21,266	0.08%
2022/08/01	3	48.73	1	48.60	48.50	2	21,359	0.01%
2022/07/29	10	48.45	5	48.46	48.70	5	21,701	0.02%
2022/07/28	3	48.20	2	48.03	47.65	1	21,938	0.00%
2022/07/27	3	47.88	1	48.00	48.10	2	21,884	0.01%
2022/07/26	4	48.10	2	48.43	47.95	2	21,804	0.01%
2022/07/25	4	48.55	1	48.37	48.90	3	21,976	0.01%
2022/07/22	2	49.03	2	48.93	49.10	0	22,002	0.00%
2022/07/21	3	49.03	2	49.50	49.35	1	22,092	0.00%
2022/07/20	1	50.68	1	49.90	49.70	0	22,151	0.00%
2022/07/19	2	49.30	13	49.83	49.65	-11	21,948	-0.05%
2022/07/18	6	49.27	18	48.86	48.80	-12	21,669	-0.06%
2022/07/15	19	48.49	63	48.38	48.50	-44	21,507	-0.20%
2022/07/14	4	45.79	76	46.09	47.00	-72	21,021	-0.34%
2022/07/13	2	43.90	24	44.05	44.15	-22	20,835	-0.11%
2022/07/12	4	43.08	2	43.08	42.55	2	20,926	0.01%
2022/07/11	7	44.18	44	44.32	43.90	-37	21,110	-0.18%
2022/07/08	1	43.95	3	44.35	44.20	-2	21,589	-0.01%
2022/07/07	23	41.88	24	42.89	43.80	-1	21,699	0.00%
2022/07/06	9	42.64	49	43.19	41.95	-40	21,471	-0.19%
2022/07/05	2	41.95	1	42.00	41.75	1	21,434	0.00%
2022/07/04	25	41.16	4	41.35	41.10	21	21,513	0.10%
2022/07/01	43	42.48	8	43.17	41.00	35	21,857	0.16%
2022/06/30	19	43.47	8	43.56	43.40	11	21,931	0.05%
2022/06/29	33	43.93	3	44.08	44.55	30	22,013	0.14%
2022/06/28	16	45.07	3	45.33	45.00	13	22,163	0.06%
2022/06/27	5	46.69	15	46.64	46.50	-10	22,719	-0.04%
2022/06/24	23	46.64	14	46.63	46.20	9	23,509	0.04%
2022/06/23	25	45.35	26	45.39	45.25	-1	23,990	0.00%
2022/06/22	2	44.50	0	0.00	44.60	2	24,797	0.01%
2022/06/21	4	45.80	5	45.69	46.20	-1	25,328	0.00%
2022/06/20	5	45.54	4	45.98	44.45	1	25,835	0.00%
2022/06/17	9	46.04	210	46.21	45.90	-201	26,249	-0.77%	大賣/鉅額交易
2022/06/16	7	48.35	7	48.61	47.60	0	26,095	0.00%
2022/06/15	11	48.84	11	49.03	48.25	0	26,077	0.00%
2022/06/14	5	47.66	9	47.56	48.15	-4	25,788	-0.02%
2022/06/13	1	47.30	0	0.00	47.35	1	25,599	0.00%
2022/06/10	6	47.77	4	48.01	47.90	2	25,651	0.01%
2022/06/09	2	48.30	1	48.30	47.90	1	25,693	0.00%
2022/06/08	7	49.49	13	49.54	49.10	-6	25,438	-0.02%
2022/06/07	21	49.52	18	49.51	49.65	3	24,948	0.01%
2022/06/06	2	48.13	0	0.00	48.15	2	24,371	0.01%
2022/06/02	525	49.22	7	49.00	48.55	518	24,363	2.13%	大買/鉅額交易
2022/06/01	18	48.41	11	48.40	48.40	7	24,200	0.03%
2022/05/31	1	47.30	1	47.45	47.40	0	23,990	0.00%
2022/05/30	1	47.75	2	48.08	47.50	-1	24,182	0.00%
2022/05/27	16	47.60	13	47.42	47.30	3	24,116	0.01%
2022/05/26	1	47.85	1	48.15	48.00	0	24,115	0.00%
2022/05/25	12	48.66	25.1	48.68	48.60	-13.1	24,260	-0.05%
2022/05/24	15	48.60	34	48.27	47.95	-19	24,349	-0.08%
2022/05/23	0	0.00	31	49.02	48.05	-31	24,164	-0.13%
2022/05/20	4	48.94	22	48.86	48.80	-18	24,409	-0.07%
2022/05/19	3	47.75	41	47.57	49.00	-38	24,298	-0.16%
2022/05/18	25.4	48.12	60	47.91	48.05	-34.7	24,273	-0.14%
2022/05/17	9	47.24	50	46.85	47.35	-41	25,201	-0.16%
2022/05/16	19	45.80	47	45.82	45.40	-28	25,278	-0.11%
2022/05/13	9.3	43.90	95	44.01	45.10	-85.8	25,197	-0.34%
2022/05/12	1	41.20	51	42.01	41.00	-50	24,680	-0.20%
2022/05/11	1	42.00	4	41.05	42.35	-3	24,631	-0.01%
2022/05/10	3	42.10	1	41.95	42.30	2	24,503	0.01%
2022/05/09	2	42.08	3.5	42.01	41.70	-1.5	24,486	-0.01%
2022/05/06	85	43.35	4	43.16	43.10	81	24,368	0.33%
2022/05/05	1	47.40	1	46.15	45.50	0	23,989	0.00%
2022/05/04	0	0.00	20	46.25	46.25	-20	23,651	-0.08%
2022/05/03	1	46.30	1	46.25	46.30	0	23,697	0.00%
2022/04/29	14	46.53	39	46.60	45.85	-25	23,688	-0.11%
2022/04/28	1	45.45	3	45.18	45.10	-2	23,486	-0.01%
2022/04/27	4	45.05	0	0.00	45.90	4	23,427	0.02%
2022/04/26	10	46.15	39	46.50	46.65	-29	23,361	-0.12%
2022/04/25	4	44.83	1	44.55	44.55	3	23,161	0.01%
2022/04/22	1	47.05	13	47.32	47.55	-12	23,125	-0.05%
2022/04/20	22	47.86	1	47.55	47.35	21	22,897	0.09%
2022/04/19	11	48.33	68	47.84	47.55	-57	22,739	-0.25%
2022/04/18	17	47.02	16	46.57	46.70	1	22,448	0.00%
2022/04/15	0	0.00	4	46.88	47.05	-4	22,259	-0.02%
2022/04/14	22	47.47	96	47.24	48.00	-74	22,132	-0.33%
2022/04/13	6	45.31	5.1	45.27	46.15	0.9	21,664	0.00%
2022/04/12	1.1	44.04	10	44.90	44.15	-8.9	21,756	-0.04%
2022/04/11	45	44.87	6	45.16	44.35	39	21,667	0.18%
2022/04/08	15	46.39	12	46.78	46.65	3	21,313	0.01%
2022/04/07	7	46.36	7	46.95	45.90	0	21,147	0.00%
2022/04/06	50	49.07	35	48.95	49.15	15	20,803	0.07%
2022/04/01	30	48.50	1	48.55	48.45	29	20,605	0.14%
2022/03/31	44	48.48	4	49.01	48.30	40	20,442	0.20%
2022/03/30	38	49.77	4	49.94	49.50	34	20,275	0.17%
2022/03/29	6	50.72	20	50.43	49.95	-14	19,787	-0.07%
2022/03/28	7	52.39	17	52.36	52.80	-10	19,013	-0.05%
2022/03/25	6	51.95	14	52.40	53.00	-8	18,276	-0.04%
2022/03/24	3	50.77	68	49.88	51.00	-65	17,250	-0.38%
2022/03/23	10	48.95	112	49.09	49.40	-102	16,494	-0.62%	大賣/鉅額交易
2022/03/22	50	48.62	128	48.20	48.35	-78	16,024	-0.49%	大賣/
2022/03/21	0	46.65	0	0.00	46.40	0	15,591	0.00%
2022/03/18	4	46.36	12.5	46.27	46.60	-8.5	15,570	-0.05%
2022/03/17	0	0.00	0.1	44.75	44.80	-0.1	15,254	0.00%
2022/03/16	50	44.18	0	44.10	43.50	50	15,193	0.33%
2022/03/15	2.1	43.54	1	43.45	43.35	1.1	15,253	0.01%
2022/03/14	5	45.17	1	45.45	45.00	4	15,205	0.03%
2022/03/11	1.1	43.52	0	0.00	43.50	1.1	15,309	0.01%
2022/03/10	50	44.26	0	0.00	44.10	50	15,528	0.32%
2022/03/09	1	43.35	3	43.40	43.40	-2	15,466	-0.01%
2022/03/08	34.1	43.80	0	0.00	43.35	34.1	15,382	0.22%
2022/03/07	21.1	44.56	1	44.85	44.60	20.1	15,351	0.13%
2022/03/04	20.1	46.80	0	0.00	46.50	20.1	15,270	0.13%
2022/03/03	84.1	46.57	5	46.79	46.70	79.1	15,290	0.52%
2022/03/02	0	0.00	0.1	47.50	47.80	-0.1	15,107	0.00%
2022/03/01	3	48.25	12	48.34	48.35	-9	15,086	-0.06%
2022/02/25	50	48.30	4	47.83	47.85	46	14,877	0.31%
2022/02/24	54.1	46.27	5	46.90	46.00	49.1	14,762	0.33%
2022/02/23	8.1	47.74	10	47.85	47.90	-1.9	14,602	-0.01%
2022/02/22	9	48.13	40	48.02	48.40	-31	15,422	-0.20%
2022/02/21	5	48.58	39.1	48.61	47.95	-34.1	15,664	-0.22%
2022/02/18	3	48.08	67	48.43	48.65	-64	15,319	-0.42%
2022/02/17	43	47.40	76	48.02	47.90	-33	14,747	-0.22%
2022/02/16	54	46.39	168	46.27	46.70	-114	13,427	-0.85%	大賣/鉅額交易
2022/02/15	63	45.41	20.1	45.43	45.45	42.9	12,791	0.34%
2022/02/14	0.1	43.95	5	44.01	44.00	-4.9	12,458	-0.04%
2022/02/11	0	0.00	130.1	44.56	44.50	-130.1	12,431	-1.05%	大賣/鉅額交易
2022/02/09	1	44.60	6	44.98	44.60	-5	12,543	-0.04%
2022/02/08	0.5	43.60	1	43.70	44.00	-0.6	12,701	0.00%
2022/02/07	30	42.91	0	0.00	43.25	30	12,787	0.23%
2022/01/25	31	42.27	2	42.73	42.10	29	13,327	0.22%
2022/01/24	62.3	42.94	0	0.00	43.40	62.3	13,863	0.45%
2022/01/21	32.1	43.85	2	43.90	43.60	30.1	14,032	0.21%
2022/01/20	52	44.35	4	44.40	44.45	48	14,260	0.34%
2022/01/19	3	43.68	36	43.91	44.20	-33	14,269	-0.23%
2022/01/18	2	43.85	2	44.20	43.70	0	14,060	0.00%
2022/01/17	6	43.86	10	43.53	43.85	-4	13,939	-0.03%
2022/01/14	3	41.13	1	41.20	42.20	2	13,773	0.01%
2022/01/12	3	42.10	0	0.00	42.50	3	13,905	0.02%
2022/01/11	1	41.80	9	42.17	42.35	-8	13,926	-0.06%
2022/01/07	33	42.22	2	42.18	42.10	31	13,890	0.22%
2022/01/06	52	42.85	0	0.00	43.10	52	13,746	0.38%
2022/01/05	7	43.26	11	43.82	42.95	-4	13,642	-0.03%
2022/01/04	1	43.95	1	44.40	44.40	0	13,201	0.00%
2022/01/03	2	43.68	0	0.00	43.80	2	13,172	0.02%
2021/12/30	2	43.30	0	0.00	43.75	2	13,168	0.02%
2021/12/29	3	43.67	8	43.68	43.65	-5	13,182	-0.04%
2021/12/27	10	44.12	11	44.11	44.10	-1	13,067	-0.01%
2021/12/24	0	0.00	1	43.75	43.90	-1	13,070	-0.01%
2021/12/23	1.2	43.84	34	43.99	44.05	-32.8	12,935	-0.25%
2021/12/22	0	0.00	25	43.24	43.55	-25	12,839	-0.19%
2021/12/21	1	43.20	32	42.87	43.15	-31	12,789	-0.24%
2021/12/20	0	0.00	301	42.56	43.00	-301	12,758	-2.36%	大賣/鉅額交易
2021/12/17	3	43.13	83	43.27	42.65	-80	12,765	-0.63%
2021/12/16	0	0.00	7	42.99	43.10	-7	12,755	-0.05%
2021/12/15	22	42.34	1	42.85	42.10	21	12,635	0.17%
2021/12/14	2	42.40	10	42.40	42.55	-8	12,576	-0.06%
2021/12/13	30	41.85	0	0.00	41.70	30	12,424	0.24%
2021/12/10	0	0.00	4	41.78	41.70	-4	12,603	-0.03%
2021/12/09	1	42.60	0	0.00	42.45	1	12,557	0.01%
2021/12/08	2	42.50	0	0.00	42.50	2	12,551	0.02%
2021/12/07	2	43.50	36	42.89	42.50	-34	12,431	-0.27%
2021/12/06	4	42.35	92	42.49	42.90	-88	12,114	-0.73%
2021/12/03	0	0.00	1	41.15	41.20	-1	11,940	-0.01%
2021/12/02	32	40.63	0	0.00	40.55	32	11,955	0.27%
2021/12/01	6	41.18	2	41.13	41.20	4	11,916	0.03%
2021/11/30	1.1	41.75	2	41.80	41.60	-0.9	11,766	-0.01%
2021/11/29	54	40.13	2	40.95	41.05	52	11,702	0.44%
2021/11/26	36	41.22	8	41.21	41.00	28	11,609	0.24%
2021/11/25	1	42.15	4	42.33	42.00	-3	11,541	-0.03%
2021/11/24	1	41.81	0	0.00	42.30	1	11,748	0.01%
2021/11/23	31	42.49	4	42.05	42.00	27	11,658	0.23%
2021/11/22	51.5	43.55	2	43.70	43.30	49.5	11,460	0.43%
2021/11/19	119	44.64	54	44.03	43.00	65	11,343	0.57%	大買/
2021/11/18	300.1	43.69	47	42.67	43.80	253.1	10,405	2.43%	大買/鉅額交易
2021/11/17	5	41.55	2	41.68	41.50	3	9,757	0.03%
2021/11/16	2.4	41.93	0	0.00	41.60	2.4	9,756	0.02%
2021/11/15	0	0.00	33	42.04	42.10	-33	9,725	-0.34%
2021/11/12	2	41.20	14	41.16	41.25	-12	9,675	-0.12%
2021/11/11	5	41.95	3	41.87	41.30	2	9,614	0.02%
2021/11/10	10	41.83	11	41.95	42.05	-1	9,626	-0.01%
2021/11/09	0	0.00	3	41.57	41.50	-3	9,789	-0.03%
2021/11/08	1	41.90	8	41.79	41.40	-7	9,746	-0.07%
2021/11/05	19	41.97	26	41.77	41.80	-7	9,736	-0.07%
2021/11/04	4	40.80	12	41.20	40.70	-8	9,607	-0.08%
2021/11/03	0	0.00	36	41.05	40.95	-36	9,615	-0.37%
2021/11/02	31	41.74	97	41.64	40.40	-66	9,872	-0.67%
2021/11/01	37	42.09	55.2	42.15	42.40	-18.2	9,574	-0.19%
2021/10/29	34	40.70	14	40.55	40.35	20	9,222	0.22%
2021/10/28	68	40.01	15	40.45	40.15	53	9,320	0.57%
2021/10/27	30	39.20	14	39.29	39.60	16	9,083	0.18%
2021/10/22	21	38.46	3	38.22	38.75	18	9,785	0.18%
2021/10/21	15	38.59	21	38.41	37.60	-6	10,483	-0.06%
2021/10/20	0	0.00	6	38.52	38.70	-6	10,465	-0.06%
2021/10/19	2	37.93	3	37.63	37.85	-1	10,656	-0.01%
2021/10/18	1	36.85	0	0.00	37.05	1	10,778	0.01%
2021/10/15	0	0.00	4	37.23	37.15	-4	11,089	-0.04%
2021/10/13	12	36.40	5	36.20	36.05	7	11,732	0.06%
2021/10/12	7	36.57	6	37.13	37.10	1	12,069	0.01%
2021/10/08	5	37.31	10	37.58	37.60	-5	13,040	-0.04%
2021/10/07	0	0.00	6	37.13	37.05	-6	14,988	-0.04%
2021/10/06	4	36.64	11	36.84	36.35	-7	17,470	-0.04%
2021/10/01	5	36.06	0	0.00	35.55	5	18,639	0.03%
2021/09/30	1.2	36.47	2	37.10	37.30	-0.9	18,795	0.00%
2021/09/29	16	36.31	4	36.30	36.30	12	19,035	0.06%
2021/09/28	2	37.50	9	37.56	37.60	-7	19,216	-0.04%
2021/09/27	0	0.00	1	38.25	38.20	-1	19,269	-0.01%
2021/09/24	2	38.20	12	38.46	38.45	-10	19,406	-0.05%
2021/09/22	2	37.78	11	37.84	37.85	-9	19,350	-0.05%
2021/09/16	9	37.23	5	37.25	37.55	4	19,464	0.02%
2021/09/15	11	37.67	6	38.21	37.20	5	19,804	0.03%
2021/09/14	5	38.45	1	38.35	38.35	4	20,330	0.02%
2021/09/13	9	38.54	2	38.28	38.25	7	20,398	0.03%
2021/09/09	4	38.74	2	39.08	38.95	2	20,679	0.01%
2021/09/08	5	38.75	0	0.00	38.25	5	20,966	0.02%
2021/09/07	4	39.45	1	39.80	39.10	3	21,266	0.01%
2021/09/06	2	40.28	0	0.00	39.80	2	21,286	0.01%
2021/09/03	0	0.00	1	40.60	40.65	-1	21,312	0.00%
2021/09/02	2	40.25	0	0.00	40.05	2	21,443	0.01%
2021/09/01	2	40.93	140	40.93	41.00	-138	21,357	-0.65%	大賣/鉅額交易
2021/08/31	10	40.71	10	40.83	40.95	0	21,313	0.00%
2021/08/30	5	40.99	64	41.23	40.70	-59	21,312	-0.28%
2021/08/27	1	40.00	1	40.30	40.20	0	21,016	0.00%
2021/08/26	3	40.75	1	40.45	40.25	2	21,064	0.01%
2021/08/25	3	40.30	2.1	40.51	40.60	1	21,121	0.00%
2021/08/24	0	0.00	3	41.53	40.40	-3	21,209	-0.01%
2021/08/23	3	40.30	62	39.43	40.35	-59	21,053	-0.28%
2021/08/20	10	38.75	9	38.86	38.65	1	21,040	0.00%
2021/08/19	3	39.03	2	39.75	38.75	1	21,090	0.00%
2021/08/18	21	38.51	1	37.95	39.60	20	21,120	0.09%
2021/08/17	5.1	39.10	0	0.00	38.55	5.1	21,189	0.02%
2021/08/16	43	38.77	15	38.89	38.95	28	21,197	0.13%
2021/08/13	7	39.85	2	40.30	38.65	5	21,055	0.02%
2021/08/12	3	40.63	1	40.80	40.65	2	20,844	0.01%
2021/08/11	2	41.10	1	41.75	40.75	1	20,838	0.00%
2021/08/10	13	41.50	3	41.77	41.20	10	20,749	0.05%
2021/08/09	40	42.87	0	0.00	42.60	40	20,644	0.19%
2021/08/06	7.1	43.30	17	43.39	43.65	-9.9	20,597	-0.05%
2021/08/05	51	42.23	6	42.55	42.20	45	20,379	0.22%
2021/08/04	30	41.69	11	42.00	42.20	19	20,574	0.09%
2021/08/03	27	42.09	3	42.48	42.20	24	20,494	0.12%
2021/08/02	23	42.79	4	42.66	42.70	19	20,214	0.09%
2021/07/30	72	43.62	17	43.15	42.80	55	20,256	0.27%
2021/07/29	13	44.30	3	44.22	44.50	10	20,281	0.05%
2021/07/28	12	43.48	9.1	43.76	44.75	2.9	20,369	0.01%
2021/07/27	32	46.15	23	46.05	46.10	9	20,172	0.04%
2021/07/26	3	44.52	3	44.33	44.70	0	19,599	0.00%
2021/07/23	6	44.50	4	45.43	44.30	2	19,708	0.01%
2021/07/22	5	44.49	4	44.56	44.60	1	19,745	0.01%
2021/07/21	11.1	44.63	5	45.13	43.70	6.1	19,601	0.03%
2021/07/20	84	44.48	4	44.70	44.50	80	19,341	0.41%
2021/07/19	7	46.42	9	46.22	45.80	-2	19,070	-0.01%
2021/07/16	7	46.21	11	46.17	46.55	-4	18,811	-0.02%
2021/07/15	19	46.53	48	46.79	46.30	-29	18,528	-0.16%
2021/07/14	49	46.75	396	46.14	45.75	-347	17,675	-1.96%	大賣/鉅額交易
2021/07/13	23	45.94	391	46.20	45.95	-368	15,747	-2.34%	大賣/鉅額交易
2021/07/12	8	43.45	5	43.32	43.10	3	13,343	0.02%
2021/07/09	11	42.75	4	42.76	42.80	7	13,083	0.05%
2021/07/08	5	41.83	11	42.54	43.00	-6	12,931	-0.05%
2021/07/07	0	0.00	1	42.55	42.30	-1	12,486	-0.01%
2021/07/06	9.1	42.42	9	42.68	42.65	0.1	12,380	0.00%
2021/07/05	3	43.60	5	43.47	43.30	-2	12,494	-0.02%
2021/07/02	3	42.67	4	42.73	42.70	-1	12,707	-0.01%
2021/07/01	0	0.00	8	42.48	42.10	-8	12,888	-0.06%
2021/06/30	0	0.00	1	42.10	42.00	-1	12,782	-0.01%
2021/06/28	0	0.00	2	42.10	42.15	-2	12,915	-0.02%
2021/06/25	5	42.23	2	42.35	42.00	3	12,959	0.02%
2021/06/24	1	42.45	10	43.30	42.25	-9	12,962	-0.07%
2021/06/23	16	42.21	48	42.78	43.40	-32	12,804	-0.25%
2021/06/22	2	40.00	2	40.30	40.20	0	12,204	0.00%
2021/06/21	6	39.68	7	39.57	39.40	-1	12,196	-0.01%
2021/06/18	12	41.18	5	41.23	40.55	7	12,106	0.06%
2021/06/17	0	0.00	3	41.07	41.00	-3	11,999	-0.03%
2021/06/16	11	41.03	15	40.82	41.05	-4	11,813	-0.03%
2021/06/15	0	0.00	1	39.50	39.20	-1	11,597	-0.01%
2021/06/11	1	38.90	3	39.08	38.80	-2	11,685	-0.02%
2021/06/08	0	0.00	1	38.45	38.40	-1	12,095	-0.01%
2021/06/07	2	37.90	0	0.00	38.10	2	12,237	0.02%
2021/06/01	2	39.25	4	39.44	39.45	-2	12,471	-0.02%
2021/05/31	1	38.05	0	0.00	38.40	1	12,385	0.01%
2021/05/28	12	37.98	21	38.20	38.30	-9	12,391	-0.07%
2021/05/26	0	0.00	1	37.30	37.20	-1	12,288	-0.01%
2021/05/25	0	0.00	3	36.90	36.70	-3	12,263	-0.02%
2021/05/21	1	35.10	0	0.00	35.00	1	12,207	0.01%
2021/05/19	0	0.00	28	35.25	35.20	-28	12,407	-0.23%
2021/05/18	0	0.00	1.1	35.16	35.60	-1.1	12,440	-0.01%
2021/05/17	3	32.92	6	32.81	33.25	-3	12,492	-0.02%
2021/05/14	3.1	34.73	4	35.10	34.70	-0.9	12,504	-0.01%
2021/05/13	12	33.17	18	34.29	34.70	-6	12,415	-0.05%
2021/05/12	15	34.19	12	33.81	33.60	3	12,209	0.02%
2021/05/11	11	37.27	33	37.89	36.40	-22	11,932	-0.18%
2021/05/10	1	39.10	3	39.12	38.85	-2	11,839	-0.02%
2021/05/07	2	39.10	9	39.02	39.65	-7	11,902	-0.06%
2021/05/06	8	38.47	2	39.00	37.60	6	11,827	0.05%
2021/05/05	8.1	39.28	1	39.50	38.70	7.1	11,586	0.06%
2021/05/04	31	41.38	25	40.08	40.00	6	11,588	0.05%
2021/05/03	13	42.24	0	0.00	41.80	13	11,775	0.11%
2021/04/29	5	43.52	0	0.00	43.35	5	11,697	0.04%
2021/04/28	0	0.00	10	43.50	43.75	-10	11,604	-0.09%
2021/04/27	0	0.00	13	42.67	42.50	-13	11,475	-0.11%
2021/04/26	40	42.56	1	42.40	42.45	39	11,519	0.34%
2021/04/23	3	42.03	4	42.25	42.40	-1	11,637	-0.01%
2021/04/22	32	42.22	28	42.09	42.00	4	12,120	0.03%
2021/04/21	24	42.89	2	43.40	42.75	22	12,731	0.17%
2021/04/20	3	43.20	2	43.25	43.20	1	12,849	0.01%
2021/04/19	6	42.73	8	42.83	42.75	-2	12,869	-0.02%
2021/04/16	3	42.62	7	42.58	42.50	-4	12,819	-0.03%
2021/04/15	7	42.45	6	42.53	42.50	1	12,960	0.01%
2021/04/14	40	42.46	15	42.60	42.10	25	13,048	0.19%
2021/04/13	17	42.96	0	0.00	42.75	17	13,219	0.13%
2021/04/12	68	43.46	2	43.30	43.30	66	13,260	0.50%
2021/04/09	20	44.29	8	44.15	43.80	12	13,368	0.09%
2021/04/08	40	45.12	19	44.95	45.25	21	13,092	0.16%
2021/04/07	9	44.06	4	43.69	44.50	5	12,668	0.04%
2021/04/06	20	42.91	13	42.88	42.90	7	12,494	0.06%
2021/04/01	3	42.93	11	42.72	42.70	-8	12,548	-0.06%
2021/03/31	36	42.87	2	42.80	42.90	34	12,519	0.27%
2021/03/30	126	43.26	3	43.10	43.15	123	12,456	0.99%	大買/鉅額交易
2021/03/29	8.1	43.92	4	43.96	43.50	4.1	12,466	0.03%
2021/03/26	12	43.68	5	43.52	43.55	7	12,456	0.06%
2021/03/25	4	42.91	0	0.00	42.90	4	12,374	0.03%
2021/03/24	51	42.85	0	0.00	42.80	51	12,387	0.41%
2021/03/23	8	42.89	6	42.90	42.85	2	12,546	0.02%
2021/03/22	55	42.99	0	0.00	42.95	55	12,656	0.43%
2021/03/19	60	42.81	0	0.00	43.00	60	12,852	0.47%
2021/03/18	52	43.10	11	42.94	43.15	41	12,934	0.32%
2021/03/17	1	42.35	9	42.53	42.25	-8	13,209	-0.06%
2021/03/16	2	42.58	1	42.85	42.60	1	13,565	0.01%
2021/03/15	45	42.67	3	43.18	42.75	42	13,882	0.30%
2021/03/12	11	42.81	11	43.10	42.75	0	14,095	0.00%
2021/03/11	11	42.25	0	0.00	42.30	11	14,223	0.08%
2021/03/10	24	42.25	5	42.28	42.15	19	14,546	0.13%
2021/03/09	5	42.29	4	42.21	42.25	1	14,756	0.01%
2021/03/08	53	43.07	7	42.84	42.40	46	14,970	0.31%
2021/03/05	5	43.24	2	43.83	42.90	3	15,179	0.02%
2021/03/04	21	43.98	7	44.01	43.50	14	15,588	0.09%
2021/03/03	7	43.82	3	44.05	43.90	4	16,233	0.02%
2021/03/02	70	44.32	12	44.17	43.60	58	16,666	0.35%
2021/02/26	6	43.84	1	44.10	44.10	5	16,977	0.03%
2021/02/25	3	44.27	3	44.15	44.30	0	17,426	0.00%
2021/02/24	9	44.33	57	44.29	44.05	-48	17,573	-0.27%
2021/02/23	11	44.80	3	44.92	44.75	8	17,586	0.05%
2021/02/22	5	44.86	20	44.97	45.00	-15	17,692	-0.08%
2021/02/19	8	43.94	8	43.80	44.35	0	17,644	0.00%
2021/02/18	7	43.96	5	44.05	43.95	2	17,771	0.01%
2021/02/17	2	43.90	9	44.11	43.85	-7	17,898	-0.04%
2021/02/05	12	43.45	17	43.40	43.40	-5	17,998	-0.03%
2021/02/04	0	0.00	59	42.26	42.15	-59	18,487	-0.32%
2021/02/03	5	42.14	0	0.00	41.95	5	18,648	0.03%
2021/02/02	4	42.01	11	42.11	42.00	-7	18,874	-0.04%
2021/02/01	10	41.75	5	41.90	41.90	5	19,014	0.03%
2021/01/29	11	42.91	10	43.10	42.45	1	19,199	0.01%
2021/01/28	0	0.00	24	43.07	43.15	-24	19,193	-0.13%
2021/01/27	7	43.56	15	43.77	43.80	-8	19,271	-0.04%
2021/01/26	24	44.34	9	45.07	43.75	15	19,254	0.08%
2021/01/25	18	45.06	24	45.14	44.95	-6	19,103	-0.03%
2021/01/22	5	43.46	24	43.53	44.15	-19	18,774	-0.10%
2021/01/21	40	42.91	10	43.07	42.70	30	18,754	0.16%
2021/01/20	22	43.10	46	42.79	42.65	-24	18,800	-0.13%
2021/01/19	40	44.10	21	44.00	43.75	19	18,607	0.10%
2021/01/18	10	43.73	4	44.13	44.15	6	18,593	0.03%
2021/01/15	31	45.79	13	45.71	44.80	18	18,601	0.10%
2021/01/14	30	46.42	47	46.52	46.70	-17	18,293	-0.09%
2021/01/13	15	44.95	32	44.53	44.90	-17	17,949	-0.09%
2021/01/12	44	44.60	2	44.33	43.85	42	18,092	0.23%
2021/01/11	2	44.70	7	44.81	44.90	-5	18,612	-0.03%
2021/01/08	14	44.70	33	44.87	44.75	-19	18,733	-0.10%
2021/01/07	9	44.36	10	44.69	44.40	-1	18,611	-0.01%
2021/01/06	30	44.88	17	45.33	44.50	13	18,624	0.07%
2021/01/05	22	44.89	23	44.96	44.95	-1	18,417	-0.01%
2021/01/04	4	44.35	36	44.13	44.60	-32	18,456	-0.17%
2020/12/31	11	43.59	8	43.58	43.50	3	18,705	0.02%
2020/12/30	14	43.39	8	43.58	43.50	6	18,822	0.03%
2020/12/29	23	43.34	7	43.19	43.15	16	19,498	0.08%
2020/12/28	12	43.68	11	43.83	43.70	1	19,815	0.01%
2020/12/25	4	43.85	0	0.00	43.75	4	19,983	0.02%
2020/12/24	4	43.90	11	43.86	43.75	-7	20,069	-0.03%
2020/12/23	5	43.14	3	43.40	43.20	2	20,155	0.01%
2020/12/22	13	43.50	33	43.35	43.15	-20	20,428	-0.10%
2020/12/21	48	43.72	24	43.88	43.90	24	20,608	0.12%
2020/12/18	10	44.32	28	44.48	44.15	-18	20,573	-0.09%
2020/12/17	15	44.36	12	44.48	44.50	3	20,678	0.01%
2020/12/16	39	44.10	23	44.05	44.40	16	20,705	0.08%
2020/12/15	65	43.51	68	43.47	43.35	-3	20,614	-0.01%
2020/12/14	34	44.21	17	44.49	44.15	17	20,435	0.08%
2020/12/11	72	44.37	45	44.87	44.35	27	20,484	0.13%
2020/12/10	36	45.87	26	45.91	45.50	10	20,316	0.05%
2020/12/09	38	47.47	27	47.51	47.20	11	20,238	0.05%
2020/12/08	29	47.19	55	47.56	47.85	-26	20,205	-0.13%
2020/12/07	26	47.60	41	47.57	47.35	-15	20,647	-0.07%
2020/12/04	106	46.95	75	47.17	47.20	31	20,442	0.15%	大買/
2020/12/03	24	47.54	36	47.89	47.60	-12	20,121	-0.06%
2020/12/02	32	47.96	19	47.72	47.45	13	20,090	0.06%
2020/12/01	61	48.05	35	48.25	48.20	26	19,979	0.13%
2020/11/30	17	48.68	24	48.94	48.05	-7	19,938	-0.04%
2020/11/27	50	47.96	66	48.03	48.40	-16	19,702	-0.08%
2020/11/26	41	46.08	70	46.18	47.45	-29	19,443	-0.15%
2020/11/25	64	46.40	20	45.96	45.75	44	19,207	0.23%
2020/11/24	36	47.13	40	47.60	46.85	-4	19,061	-0.02%
2020/11/23	38	46.93	18	46.89	46.75	20	18,805	0.11%
2020/11/20	14	46.26	10	46.32	46.25	4	18,968	0.02%
2020/11/19	41	46.73	45	46.94	46.50	-4	19,129	-0.02%
2020/11/18	22	46.52	0	0.00	46.35	22	19,335	0.11%
2020/11/17	15	46.81	36	47.09	46.65	-21	19,912	-0.11%
2020/11/16	29	47.02	63	46.98	46.80	-34	20,442	-0.17%
2020/11/13	44	46.60	16	46.77	46.70	28	20,731	0.14%
2020/11/12	38	47.11	67	47.25	46.90	-29	20,835	-0.14%
2020/11/11	13	45.58	10	45.83	45.85	3	20,461	0.01%
2020/11/10	27	44.95	24	45.37	44.90	3	20,732	0.01%
2020/11/09	41	45.33	4	45.59	45.25	37	21,800	0.17%
2020/11/06	92	46.03	27	45.80	45.30	65	22,576	0.29%
2020/11/05	3	43.87	12	44.26	44.70	-9	23,229	-0.04%
2020/11/04	10	43.60	3	43.97	43.80	7	24,048	0.03%
2020/11/03	1	43.90	4	43.90	43.75	-3	24,687	-0.01%
2020/11/02	20	43.11	2	43.43	43.25	18	25,601	0.07%
2020/10/30	14	43.94	17	44.18	43.55	-3	27,081	-0.01%
2020/10/29	7	43.84	7	44.37	44.55	0	27,382	0.00%
2020/10/28	32	44.59	8	44.61	44.55	24	27,423	0.09%
2020/10/27	19	45.59	16	45.56	45.60	3	27,518	0.01%
2020/10/26	27	46.27	13	45.84	45.70	14	27,982	0.05%
2020/10/23	34	47.12	21	46.53	46.45	13	28,080	0.05%
2020/10/22	12	46.35	24	46.84	47.00	-12	28,204	-0.04%
2020/10/21	20	46.74	34	46.91	46.35	-14	28,313	-0.05%
2020/10/20	39	46.30	20	46.66	46.25	19	28,481	0.07%
2020/10/19	17	46.20	59	46.29	46.80	-42	28,705	-0.15%
2020/10/16	14	44.36	3	44.02	43.60	11	28,456	0.04%
2020/10/15	11	45.30	6	45.65	45.10	5	29,164	0.02%
2020/10/14	17	45.27	6	45.43	45.05	11	29,634	0.04%
2020/10/13	20	44.89	22	45.14	45.70	-2	29,856	-0.01%
2020/10/12	11	45.75	12	45.82	45.30	-1	30,054	0.00%
2020/10/08	35	46.29	67	46.30	46.30	-32	30,053	-0.11%
2020/10/07	15	44.44	12	44.82	44.90	3	29,831	0.01%
2020/10/06	30	44.56	42	44.38	45.00	-12	29,996	-0.04%
2020/10/05	7	42.48	20	42.46	42.90	-13	29,823	-0.04%
2020/09/30	15	40.68	8	40.76	40.75	7	29,671	0.02%
2020/09/29	12	41.52	5	41.55	41.55	7	29,783	0.02%
2020/09/28	9	41.32	9	41.72	41.85	0	30,098	0.00%
2020/09/25	45	41.85	28	41.78	41.15	17	30,399	0.06%
2020/09/24	30	43.41	39	43.35	43.05	-9	30,492	-0.03%
2020/09/23	15	45.53	6	45.87	45.00	9	30,640	0.03%
2020/09/22	48	46.21	32	45.89	45.70	16	30,888	0.05%
2020/09/21	17	46.54	39	47.11	47.25	-22	31,357	-0.07%
2020/09/18	13	47.03	13	47.21	46.95	0	31,337	0.00%
2020/09/17	19	47.16	10	47.34	47.00	9	31,523	0.03%
2020/09/16	34	47.39	16	47.64	47.05	18	31,661	0.06%
2020/09/15	27	47.28	36	47.58	47.50	-9	31,599	-0.03%
2020/09/14	24	47.28	11	47.69	46.60	13	31,791	0.04%
2020/09/11	29	47.03	39	47.11	47.30	-10	32,083	-0.03%
2020/09/10	40	46.88	65	47.26	46.25	-25	32,395	-0.08%
2020/09/09	10	44.11	15	44.67	45.15	-5	31,771	-0.02%
2020/09/08	6	44.33	3	44.60	44.05	3	31,868	0.01%
2020/09/07	18	44.95	10	45.08	44.40	8	32,136	0.02%
2020/09/04	27	43.87	39	44.34	44.80	-12	32,370	-0.04%
2020/09/03	19	44.58	17	44.69	44.40	2	32,591	0.01%
2020/09/02	14	45.13	24	44.98	45.00	-10	32,629	-0.03%
2020/09/01	16	44.70	39	44.74	45.40	-23	32,858	-0.07%
2020/08/31	22	43.81	5	44.49	43.65	17	32,742	0.05%
2020/08/28	19	43.84	16	44.02	44.30	3	33,059	0.01%
2020/08/27	22	44.05	11	44.14	43.80	11	33,321	0.03%
2020/08/26	14	44.21	21	44.59	44.35	-7	33,705	-0.02%
2020/08/25	25	45.21	26	45.14	45.05	-1	33,837	0.00%
2020/08/24	16	44.93	17	45.10	45.45	-1	33,911	0.00%
2020/08/21	28	45.27	46	45.14	45.15	-18	34,534	-0.05%
2020/08/20	34	44.84	31	45.49	44.05	3	34,238	0.01%
2020/08/19	50	48.20	38	48.77	47.70	12	33,907	0.04%
2020/08/18	21	49.33	8	49.35	49.15	13	33,793	0.04%
2020/08/17	14	50.24	21	50.42	50.20	-7	33,918	-0.02%
2020/08/14	19	50.09	18	50.06	50.50	1	34,313	0.00%
2020/08/13	72	50.94	48	52.02	49.25	24	34,217	0.07%
2020/08/12	38	53.10	44	53.40	53.10	-6	33,525	-0.02%
2020/08/11	22	52.45	33	52.37	52.50	-11	33,359	-0.03%
2020/08/10	72	51.91	37	52.84	51.00	35	33,122	0.11%
2020/08/07	34	53.33	17	53.74	52.80	17	32,895	0.05%
2020/08/06	26	53.36	36	53.45	53.40	-10	32,555	-0.03%
2020/08/05	64	52.37	66	52.39	52.50	-2	32,338	-0.01%
2020/08/04	4	49.20	23	49.47	49.55	-19	31,486	-0.06%
2020/08/03	5	48.50	13	48.78	48.50	-8	31,569	-0.03%
2020/07/31	23	48.42	7	48.61	48.50	16	32,031	0.05%
2020/07/30	21	48.77	34	48.85	49.25	-13	32,010	-0.04%
2020/07/29	20	47.07	22	47.19	47.25	-2	31,895	-0.01%
2020/07/28	34	47.44	40	47.41	46.90	-6	32,192	-0.02%
2020/07/27	22	47.94	7	48.27	47.55	15	32,879	0.05%
2020/07/24	44	48.77	34	48.72	48.40	10	33,427	0.03%
2020/07/23	11	50.18	12	50.33	50.30	-1	33,217	0.00%
2020/07/22	18	49.54	28	49.59	49.45	-10	33,065	-0.03%
2020/07/21	27	49.39	46	49.31	49.00	-19	33,126	-0.06%
2020/07/20	12	46.67	50	46.87	48.40	-38	32,756	-0.12%
2020/07/17	12	45.97	17	46.07	45.85	-5	32,592	-0.02%
2020/07/16	14	45.35	20	45.80	45.45	-6	33,170	-0.02%
2020/07/15	19	45.04	1	46.25	44.55	18	33,437	0.05%
2020/07/14	42	45.59	22	45.70	45.50	20	33,917	0.06%
2020/07/13	19	44.94	7	45.41	45.40	12	33,967	0.04%
2020/07/10	36	46.41	19	46.54	45.15	17	34,161	0.05%
2020/07/09	17	49.04	3	49.28	49.00	14	34,187	0.04%
2020/07/08	23	49.80	11	50.02	49.80	12	34,151	0.04%
2020/07/07	24	49.49	19	49.75	49.35	5	34,128	0.01%
2020/07/06	9	49.83	20	49.81	50.00	-11	34,344	-0.03%
2020/07/03	4	48.40	14	48.48	48.50	-10	34,444	-0.03%
2020/07/02	18	47.65	14	47.80	48.00	4	34,802	0.01%
2020/07/01	19	47.85	14	47.57	47.20	5	34,772	0.01%
2020/06/30	24	47.99	39	48.02	47.70	-15	34,841	-0.04%
2020/06/29	4	46.79	4	46.54	46.70	0	34,695	0.00%
2020/06/24	7	46.29	5	46.64	47.10	2	34,962	0.01%
2020/06/23	8	46.14	8	46.54	46.00	0	35,446	0.00%
2020/06/22	6	46.82	9	47.00	46.60	-3	36,010	-0.01%
2020/06/19	22	47.35	13	47.35	47.45	9	36,293	0.02%
2020/06/18	8	47.00	29	47.03	47.85	-21	36,159	-0.06%
2020/06/17	35	46.26	26	45.96	46.05	9	35,660	0.03%
2020/06/16	7	44.70	6	44.78	44.80	1	35,667	0.00%
2020/06/15	11	44.31	21	44.45	43.70	-10	35,849	-0.03%
2020/06/12	31	44.16	20	44.30	45.00	11	36,083	0.03%
2020/06/11	37	45.40	15	45.49	44.50	22	36,124	0.06%
2020/06/10	4	46.16	5	46.42	46.00	-1	36,030	0.00%
2020/06/09	14	45.24	8	45.24	45.60	6	36,039	0.02%
2020/06/08	3	44.70	28	45.23	45.25	-25	36,199	-0.07%
2020/06/05	15	44.74	2	44.35	44.25	13	36,074	0.04%
2020/06/04	2	45.03	11	44.82	44.60	-9	36,091	-0.02%
2020/06/03	3	44.08	20	44.03	44.05	-17	35,916	-0.05%
2020/06/02	43	43.47	18	43.65	43.20	25	35,702	0.07%
2020/06/01	14	42.86	6	43.22	43.20	8	35,377	0.02%
2020/05/29	17	41.98	8	42.13	42.00	9	35,022	0.03%
2020/05/28	18	42.33	31	42.34	42.10	-13	34,916	-0.04%
2020/05/27	13	40.81	14	40.93	40.95	-1	34,122	0.00%
2020/05/26	7	40.34	27	40.79	40.15	-20	34,051	-0.06%
2020/05/25	9	38.66	19	39.68	40.15	-10	33,907	-0.03%
2020/05/22	36	40.10	13	40.03	39.60	23	33,612	0.07%
2020/05/21	6	39.99	20	40.29	41.30	-14	33,201	-0.04%
2020/05/20	17	39.17	2	39.43	39.15	15	32,618	0.05%
2020/05/19	20	39.41	23	39.51	39.30	-3	32,530	-0.01%
2020/05/18	19	39.58	14	39.74	38.85	5	31,990	0.02%
2020/05/15	13	42.31	13	42.32	42.00	0	31,299	0.00%
2020/05/14	13	43.17	13	43.20	41.95	0	30,723	0.00%
2020/05/13	5	43.81	7	43.89	44.10	-2	30,202	-0.01%
2020/05/12	19	43.84	22	44.02	44.25	-3	30,079	-0.01%
2020/05/11	7	43.35	19	43.22	43.00	-12	29,914	-0.04%
2020/05/08	13	41.58	5	41.70	41.55	8	29,380	0.03%
2020/05/07	7	40.71	36	40.22	41.00	-29	29,258	-0.10%
2020/05/06	22	39.29	131	39.61	39.25	-109	28,739	-0.38%	大賣/鉅額交易
2020/05/05	138	39.74	11	39.75	39.10	127	28,655	0.44%	大買/鉅額交易
2020/05/04	34	39.48	3	39.25	39.50	31	28,432	0.11%
2020/04/30	23	39.07	70	39.16	39.95	-47	28,255	-0.17%
2020/04/29	16	37.80	49	37.22	37.55	-33	27,612	-0.12%
2020/04/28	21	36.47	18	36.68	36.45	3	27,050	0.01%
2020/04/27	9	36.16	17	36.12	36.65	-8	26,985	-0.03%
2020/04/24	30	35.53	21	35.38	35.45	9	26,688	0.03%
2020/04/23	14	35.54	9	36.04	35.35	5	26,299	0.02%
2020/04/22	31	35.41	10	35.41	35.70	21	25,993	0.08%
2020/04/21	50	36.62	41	36.80	35.70	9	25,836	0.03%
2020/04/20	8	36.13	37	36.54	36.75	-29	25,133	-0.12%
2020/04/17	8	35.92	40	36.09	35.40	-32	24,815	-0.13%
2020/04/16	14	34.68	12	34.65	34.70	2	24,354	0.01%
2020/04/15	17	34.86	4	35.50	34.50	13	24,732	0.05%
2020/04/14	7	35.09	28	34.46	34.90	-21	24,488	-0.09%
2020/04/13	16	33.80	43	33.88	33.60	-27	24,494	-0.11%
2020/04/10	22	34.04	29	34.18	34.20	-7	24,821	-0.03%
2020/04/09	47	34.90	25	34.93	34.00	22	25,514	0.09%
2020/04/08	21	35.11	16	35.41	35.20	5	25,418	0.02%
2020/04/07	42	34.85	49	34.48	34.70	-7	24,919	-0.03%
2020/04/06	24	32.22	17	32.42	32.65	7	24,255	0.03%
2020/04/01	19	31.21	31	31.40	31.75	-12	23,929	-0.05%
2020/03/31	34	31.29	37	31.54	31.25	-3	23,832	-0.01%
2020/03/30	54	30.12	55	30.88	31.10	-1	23,473	0.00%
2020/03/27	21	31.45	11	31.95	30.80	10	23,145	0.04%
2020/03/26	64	29.58	68	29.87	31.30	-4	22,533	-0.02%
2020/03/25	60	29.26	147	29.14	29.40	-87	21,867	-0.40%	大賣/
2020/03/24	8	26.43	33	26.45	26.75	-25	21,608	-0.12%
2020/03/23	19	24.57	19	24.68	24.50	0	21,739	0.00%
2020/03/20	27	25.54	25	25.45	25.85	2	21,736	0.01%
2020/03/19	82	23.75	53	23.52	23.50	29	21,555	0.13%
2020/03/18	27	27.30	7	27.86	26.10	20	21,752	0.09%
2020/03/17	95	28.60	34	28.48	27.70	61	21,544	0.28%
2020/03/16	31	31.74	28	31.47	29.70	3	21,262	0.01%
2020/03/13	70	31.35	59	31.80	32.05	11	21,042	0.05%
2020/03/12	40	35.50	44	36.26	34.75	-4	20,873	-0.02%
2020/03/11	11	38.87	19	39.31	38.50	-8	20,670	-0.04%
2020/03/10	27	38.38	11	38.23	38.75	16	20,469	0.08%
2020/03/09	37	39.67	9	40.64	38.90	28	20,550	0.14%
2020/03/06	4	41.00	19	41.15	41.15	-15	20,496	-0.07%
2020/03/05	15	40.84	18	40.73	40.60	-3	20,648	-0.01%
2020/03/04	7	39.07	2	39.28	39.40	5	20,493	0.02%
2020/03/03	12	40.12	16	40.54	39.70	-4	20,513	-0.02%
2020/03/02	31	38.50	17	38.76	39.00	14	20,483	0.07%
2020/02/27	36	39.44	38	39.85	39.00	-2	20,539	-0.01%
2020/02/26	46	42.02	10	42.66	41.35	36	20,352	0.18%
2020/02/25	3	43.37	4	43.31	43.45	-1	20,386	0.00%
2020/02/24	18	43.44	4	43.36	43.65	14	20,577	0.07%
2020/02/21	4	43.75	12	44.07	43.75	-8	20,871	-0.04%
2020/02/20	9	43.92	15	43.95	44.05	-6	21,172	-0.03%
2020/02/19	9	43.13	5	43.45	42.85	4	21,259	0.02%
2020/02/18	12	43.18	10	43.43	43.10	2	21,748	0.01%
2020/02/17	15	43.11	16	43.06	43.25	-1	22,448	0.00%
2020/02/14	6	43.12	3	43.70	43.10	3	23,240	0.01%
2020/02/13	17	43.76	14	44.26	43.20	3	24,558	0.01%
2020/02/12	4	43.46	16	43.83	44.60	-12	25,914	-0.05%
2020/02/11	0	0.00	7	41.40	41.85	-7	25,711	-0.03%
2020/02/10	25	39.28	15	39.60	39.75	10	25,801	0.04%
2020/02/07	15	41.23	5	41.28	41.05	10	25,899	0.04%
2020/02/06	4	41.86	29	42.14	42.25	-25	26,299	-0.10%
2020/02/05	7	41.01	1	41.10	41.20	6	26,896	0.02%
2020/02/04	17	41.24	29	41.77	41.30	-12	27,189	-0.04%
2020/02/03	6	38.80	5	39.08	40.00	1	27,672	0.00%
2020/01/31	21	40.94	9	40.95	40.90	12	28,052	0.04%
2020/01/30	11	42.75	4	43.65	41.85	7	28,072	0.02%
2020/01/20	3	46.45	4	46.30	46.45	-1	28,233	0.00%
2020/01/17	8	45.80	3	46.03	45.45	5	28,649	0.02%
2020/01/16	7	46.22	7	45.80	45.55	0	28,846	0.00%
2020/01/15	6	46.65	22	47.06	46.30	-16	28,983	-0.06%
2020/01/14	2	46.78	23	46.85	46.80	-21	29,176	-0.07%
2020/01/13	5	46.25	25	46.45	46.35	-20	29,078	-0.07%
2020/01/10	11	45.49	18	45.44	45.65	-7	29,337	-0.02%
2020/01/09	2	45.08	28	45.03	45.20	-26	29,326	-0.09%
2020/01/08	11	42.87	22	43.15	43.40	-11	29,063	-0.04%
2020/01/07	25	42.68	91	43.35	43.20	-66	29,218	-0.23%
2020/01/06	44	42.34	14	41.66	41.65	30	29,767	0.10%
2020/01/03	101	45.14	90	45.19	43.85	11	29,727	0.04%	大買/
2020/01/02	94	46.98	31	46.62	47.00	63	29,685	0.21%
2019/12/31	4	45.18	1	45.15	45.10	3	29,739	0.01%
2019/12/30	8	44.99	3	45.07	44.90	5	30,178	0.02%
2019/12/27	0	0.00	3	45.37	45.40	-3	30,544	-0.01%
2019/12/26	38	45.22	0	0.00	45.15	38	31,259	0.12%
2019/12/25	7	46.14	7	46.79	46.40	0	31,405	0.00%
2019/12/24	2	46.20	3	46.52	46.25	-1	31,752	0.00%
2019/12/23	3	46.20	5	46.00	45.90	-2	31,981	-0.01%
2019/12/20	1	46.00	7	46.51	46.80	-6	32,123	-0.02%
2019/12/19	5	46.13	4	46.40	45.90	1	32,661	0.00%
2019/12/18	47	46.05	2	46.55	46.00	45	33,134	0.14%
2019/12/17	4	47.79	4	47.99	47.90	0	33,154	0.00%
2019/12/16	8	46.07	14	47.13	47.90	-6	33,259	-0.02%
2019/12/13	18	46.91	1	48.05	45.80	17	33,304	0.05%
2019/12/12	1	48.50	12	48.52	48.75	-11	33,254	-0.03%
2019/12/11	6	47.70	3	48.15	47.70	3	33,557	0.01%
2019/12/10	11	47.65	1	48.00	48.30	10	33,920	0.03%
2019/12/09	9	48.61	9	48.16	47.75	0	34,326	0.00%
2019/12/06	5	48.15	10	47.74	47.45	-5	34,645	-0.01%
2019/12/05	2	47.90	10	47.95	47.95	-8	35,780	-0.02%
2019/12/04	18	47.29	2	47.05	46.90	16	37,666	0.04%
2019/12/03	3	48.85	0	0.00	48.45	3	39,329	0.01%
2019/12/02	15	47.94	11	49.32	49.90	4	39,620	0.01%
2019/11/29	5	48.84	2	49.00	48.95	3	39,645	0.01%
2019/11/28	2	49.45	2	49.48	49.40	0	39,863	0.00%
2019/11/27	0	0.00	3	50.90	50.00	-3	41,176	-0.01%
2019/11/26	8	50.60	8	50.35	50.50	0	41,983	0.00%
2019/11/25	3	50.00	6	50.08	49.60	-3	42,057	-0.01%
2019/11/22	4	49.26	6	48.99	49.50	-2	42,338	0.00%
2019/11/21	6	49.73	2	49.90	49.50	4	42,736	0.01%
2019/11/20	12	49.97	15	50.09	50.60	-3	43,309	-0.01%
2019/11/19	19	50.58	3	50.87	50.60	16	45,154	0.04%
2019/11/18	10	51.58	3	51.47	51.20	7	45,711	0.02%
2019/11/15	12	51.30	15	51.24	51.00	-3	45,973	-0.01%
2019/11/14	61	50.99	56	51.27	52.20	5	46,146	0.01%
2019/11/13	6	49.89	10	50.40	50.90	-4	46,986	-0.01%
2019/11/12	27	48.98	33	48.84	50.10	-6	47,221	-0.01%
2019/11/11	19	46.46	48	47.17	47.05	-29	46,232	-0.06%
2019/11/08	2	44.65	2	44.70	44.70	0	44,678	0.00%
2019/11/07	6	43.14	3	43.32	43.30	3	44,375	0.01%
2019/11/06	8	44.51	8	44.57	43.90	0	44,263	0.00%
2019/11/05	5	45.03	8	45.13	45.45	-3	43,928	-0.01%
2019/11/04	8	44.66	30	44.57	45.00	-22	43,667	-0.05%
2019/11/01	5	42.84	8	42.97	43.00	-3	43,027	-0.01%
2019/10/31	12	42.29	8	42.54	42.75	4	42,830	0.01%
2019/10/30	5	40.00	5	40.70	41.80	0	42,219	0.00%
2019/10/29	1	41.45	1	41.20	40.75	0	41,778	0.00%
2019/10/28	6	41.18	23	41.62	41.80	-17	41,663	-0.04%
2019/10/25	6	40.33	15	40.62	40.75	-9	41,324	-0.02%
2019/10/24	10	41.21	4	41.50	41.50	6	41,037	0.01%
2019/10/23	1	41.30	16	41.65	41.85	-15	41,300	-0.04%
2019/10/22	16	41.80	12	41.54	40.95	4	42,375	0.01%
2019/10/21	7	41.40	3	41.10	41.30	4	43,052	0.01%
2019/10/18	10	41.34	14	41.58	41.30	-4	43,326	-0.01%
2019/10/17	7	40.73	3	41.15	40.85	4	43,947	0.01%
2019/10/16	14	40.97	20	41.16	41.30	-6	44,070	-0.01%
2019/10/15	9	41.29	9	40.99	40.75	0	43,931	0.00%
2019/10/14	187	41.72	189	42.19	41.20	-2	44,038	0.00%	大買/大賣/
2019/10/09	14	39.08	10	38.71	38.60	4	43,419	0.01%
2019/10/08	2	38.48	22	38.88	38.95	-20	43,382	-0.05%
2019/10/07	15	38.29	24	38.52	38.15	-9	42,489	-0.02%
2019/10/04	25	37.44	21	37.77	37.90	4	41,966	0.01%
2019/10/03	8	37.18	61	37.07	37.70	-53	41,536	-0.13%
2019/10/02	48	37.65	37	36.78	37.80	11	41,033	0.03%
2019/10/01	2	35.38	19	35.59	35.90	-17	40,230	-0.04%
2019/09/27	41	34.90	62	34.86	34.75	-21	39,831	-0.05%
2019/09/26	25	35.86	35	35.57	35.60	-10	39,393	-0.03%
2019/09/25	26	35.93	11	36.06	36.10	15	39,158	0.04%
2019/09/24	41	36.62	21	35.93	35.80	20	39,255	0.05%
2019/09/23	15	37.60	18	37.53	37.50	-3	38,966	-0.01%
2019/09/20	5	37.16	40	37.08	36.85	-35	38,463	-0.09%
2019/09/19	20	36.61	44	36.84	36.95	-24	37,999	-0.06%
2019/09/18	25	36.29	24	37.02	36.50	1	37,726	0.00%
2019/09/17	23	36.71	32	36.74	36.70	-9	37,174	-0.02%
2019/09/16	33	36.21	36	36.23	36.25	-3	37,095	-0.01%
2019/09/12	19	35.96	32	36.08	35.85	-13	36,562	-0.04%
2019/09/11	26	35.33	29	35.50	35.55	-3	36,167	-0.01%
2019/09/10	33	35.56	17	35.88	35.70	16	35,595	0.04%
2019/09/09	32	36.35	30	36.60	35.55	2	35,065	0.01%
2019/09/06	162	37.43	56	37.58	37.00	106	34,262	0.31%	大買/鉅額交易
2019/09/05	350	35.94	493	36.30	36.60	-143	32,356	-0.44%	大買/大賣/鉅額交易
2019/09/04	5	32.62	30	32.55	33.30	-25	30,454	-0.08%
2019/09/03	49	32.42	5	32.86	32.10	44	30,089	0.15%
2019/09/02	7	32.12	8	32.16	32.50	-1	29,806	0.00%
2019/08/30	42	32.53	82	32.63	32.10	-40	29,435	-0.14%
2019/08/29	15	31.90	26	31.64	32.15	-11	28,021	-0.04%
2019/08/28	16	30.91	58	30.65	30.65	-42	27,048	-0.16%
2019/08/27	10	31.34	15	31.59	30.80	-5	26,720	-0.02%
2019/08/26	58	31.29	18	31.08	30.95	40	26,329	0.15%
2019/08/23	25	32.16	23	32.39	32.40	2	25,684	0.01%
2019/08/22	82	31.77	152	31.95	32.80	-70	24,986	-0.28%	大賣/
2019/08/21	30	30.32	26	29.86	30.60	4	22,932	0.02%
2019/08/20	24	29.27	23	29.69	29.10	1	22,112	0.00%
2019/08/19	18	29.83	29	29.79	29.60	-11	21,683	-0.05%
2019/08/16	22	29.72	68	29.45	29.50	-46	21,065	-0.22%
2019/08/15	57	28.12	110	28.42	28.60	-53	19,576	-0.27%	大賣/
2019/08/14	55	27.89	20	27.60	27.50	35	18,507	0.19%
2019/08/13	23	26.35	1	26.40	26.65	22	18,053	0.12%
2019/08/12	1	26.55	0	0.00	26.75	1	18,163	0.01%
2019/08/07	6	26.40	31	26.42	26.25	-25	18,360	-0.14%
2019/08/06	10	24.99	27	25.16	26.25	-17	18,355	-0.09%
2019/08/05	14	25.60	0	0.00	25.50	14	18,274	0.08%
2019/08/02	20	25.83	35	25.71	26.00	-15	18,250	-0.08%
2019/08/01	31	26.61	7	26.66	26.40	24	18,095	0.13%
2019/07/31	3	26.75	3	26.77	27.00	0	17,994	0.00%
2019/07/30	7	26.29	29	25.98	26.20	-22	17,759	-0.12%
2019/07/29	9	26.59	6	26.57	26.50	3	17,817	0.02%
2019/07/26	38	26.56	15	26.62	26.75	23	17,716	0.13%
2019/07/25	26	26.94	38	26.86	27.05	-12	17,541	-0.07%
2019/07/24	81	26.95	69	26.83	26.35	12	17,125	0.07%
2019/07/23	68	28.48	22	28.39	28.20	46	16,007	0.29%
2019/07/22	31	28.87	45	28.84	29.00	-14	14,988	-0.09%
2019/07/19	42	29.72	16	29.66	29.25	26	14,758	0.18%
2019/07/18	3	28.80	21	28.91	29.05	-18	14,620	-0.12%
2019/07/17	30	28.62	14	28.67	28.70	16	14,531	0.11%
2019/07/16	59	28.45	23	28.55	28.60	36	14,662	0.25%
2019/07/15	5	27.88	15	27.83	28.20	-10	14,314	-0.07%
2019/07/12	8	27.06	15	26.67	27.10	-7	14,129	-0.05%
2019/07/11	1	25.80	2	26.00	25.95	-1	14,174	-0.01%
2019/07/10	0	0.00	2	26.50	26.30	-2	14,850	-0.01%
2019/07/05	3	26.65	4	26.65	26.70	-1	16,403	-0.01%
2019/07/04	0	0.00	2	26.80	26.90	-2	16,726	-0.01%
2019/07/03	3	26.80	4	26.75	26.65	-1	16,980	-0.01%
2019/07/02	11	26.74	7	26.70	26.65	4	17,478	0.02%
2019/07/01	3	26.60	19	26.53	26.60	-16	18,100	-0.09%
2019/06/28	14	26.27	0	0.00	26.05	14	18,963	0.07%
2019/06/27	0	0.00	5	25.90	26.00	-5	20,197	-0.02%
2019/06/26	4	25.30	0	0.00	25.35	4	20,600	0.02%
2019/06/25	1	25.45	4	25.40	25.30	-3	20,709	-0.01%
2019/06/24	11	25.80	1	25.70	25.80	10	20,854	0.05%
2019/06/21	29	26.11	19	26.03	25.95	10	20,896	0.05%
2019/06/20	1	25.30	13	25.46	25.35	-12	20,493	-0.06%
2019/06/19	13	25.29	0	0.00	25.25	13	20,503	0.06%
2019/06/18	2	24.90	1	25.00	24.85	1	20,559	0.00%
2019/06/17	0	0.00	4	25.05	24.95	-4	20,649	-0.02%
2019/06/14	39	25.53	6	25.43	25.00	33	20,766	0.16%
2019/06/13	0	0.00	4	25.28	25.35	-4	20,360	-0.02%
2019/06/12	2	25.15	4	25.18	25.20	-2	20,296	-0.01%
2019/06/11	2	25.00	9	24.73	24.90	-7	20,305	-0.03%
2019/06/10	1	24.30	2	24.30	24.35	-1	20,085	0.00%
2019/06/06	6	23.45	0	0.00	23.40	6	20,058	0.03%
2019/06/04	0	0.00	7	23.36	23.50	-7	20,139	-0.03%
2019/06/03	0	0.00	5	23.14	23.35	-5	20,228	-0.02%
2019/05/31	6	22.78	15	23.07	23.15	-9	20,259	-0.04%
2019/05/30	1	22.35	13	22.70	22.80	-12	20,363	-0.06%
2019/05/29	13	22.12	0	0.00	22.05	13	20,338	0.06%
2019/05/28	36	22.76	6	23.32	22.60	30	20,280	0.15%
2019/05/27	7	22.96	6	22.99	23.15	1	20,272	0.00%
2019/05/24	4	23.28	2	23.35	23.00	2	20,291	0.01%
2019/05/23	1.2	23.28	11	23.20	23.70	-9.8	20,268	-0.05%
2019/05/22	0	0.00	2	23.78	23.55	-2	20,365	-0.01%
2019/05/21	8	23.20	3	23.35	23.20	5	20,493	0.02%
2019/05/20	2	23.60	3	23.77	23.50	-1	21,209	0.00%
2019/05/17	9	24.22	11	24.13	23.75	-2	21,337	-0.01%
2019/05/16	7	24.46	7	24.17	23.65	0	21,310	0.00%
2019/05/15	0	0.00	3	23.85	23.95	-3	21,224	-0.01%
2019/05/14	0	0.00	3	22.50	23.50	-3	21,291	-0.01%
2019/05/13	11	23.43	15	23.31	23.10	-4	21,387	-0.02%
2019/05/10	3	24.37	0	0.00	24.00	3	21,375	0.01%
2019/05/09	2	24.58	4	24.49	24.35	-2	21,316	-0.01%
2019/05/08	4	24.59	7	24.69	25.00	-3	21,224	-0.01%
2019/05/07	4	24.95	6	24.88	24.80	-2	21,241	-0.01%
2019/05/06	10	24.67	1	24.90	24.50	9	21,236	0.04%
2019/05/03	4	25.75	0	0.00	25.75	4	20,972	0.02%
2019/05/02	1	25.70	10	25.62	25.70	-9	20,975	-0.04%
2019/04/30	8	25.39	2	25.25	25.55	6	20,948	0.03%
2019/04/29	9	25.41	4	25.55	25.90	5	20,870	0.02%
2019/04/26	7	25.74	5	25.72	25.70	2	20,598	0.01%
2019/04/25	6	25.82	18	26.02	26.10	-12	20,614	-0.06%
2019/04/24	48	26.30	76	26.24	25.85	-28	20,653	-0.14%
2019/04/23	11	27.69	16	27.84	27.55	-5	19,663	-0.03%
2019/04/22	10	28.21	20	28.03	28.10	-10	19,327	-0.05%
2019/04/19	21	27.48	3	27.47	27.35	18	18,894	0.10%
2019/04/18	39	27.30	19	27.63	27.00	20	18,667	0.11%
2019/04/17	24	27.89	8	27.95	27.50	16	18,384	0.09%
2019/04/16	20	28.24	26	28.43	28.05	-6	17,818	-0.03%
2019/04/15	16	27.45	5	27.54	27.35	11	17,098	0.06%
2019/04/12	37	27.71	19	27.87	27.55	18	16,723	0.11%
2019/04/11	6	27.08	21	27.06	26.80	-15	15,825	-0.09%
2019/04/10	32	26.96	5	26.90	26.90	27	15,437	0.17%
2019/04/09	25	26.77	2	26.93	26.45	23	15,118	0.15%
2019/04/08	3	27.32	10	27.38	27.05	-7	14,820	-0.05%
2019/04/03	6	26.55	4	26.58	26.60	2	14,225	0.01%
2019/04/02	6	26.30	32	26.22	26.40	-26	13,501	-0.19%
2019/04/01	21	25.32	58	25.21	25.30	-37	12,231	-0.30%
2019/03/29	4	22.88	15	22.98	23.70	-11	10,574	-0.10%
2019/03/28	0	0.00	1	22.70	22.70	-1	10,037	-0.01%
2019/03/27	2	21.95	21	22.14	22.70	-19	10,028	-0.19%
2019/03/26	5	21.84	3	21.98	21.70	2	10,195	0.02%
2019/03/25	8	21.83	1	21.85	22.00	7	10,179	0.07%
2019/03/22	14	22.39	2	22.80	22.35	12	10,200	0.12%
2019/03/21	0	0.00	6	22.75	22.60	-6	10,207	-0.06%
2019/03/20	13	22.47	6	22.55	22.35	7	10,283	0.07%
2019/03/19	13	22.53	23	22.59	22.35	-10	10,382	-0.10%
2019/03/18	3	22.08	6	22.20	22.15	-3	10,457	-0.03%
2019/03/15	6	21.62	0	0.00	21.80	6	10,411	0.06%
2019/03/14	11	21.82	7	21.94	21.50	4	10,552	0.04%
2019/03/13	2	22.23	0	0.00	22.20	2	10,743	0.02%
2019/03/12	30	22.38	6	22.63	22.40	24	10,932	0.22%
2019/03/11	7	22.01	5	22.03	22.10	2	11,167	0.02%
2019/03/08	28	21.69	3	21.75	21.65	25	11,761	0.21%
2019/03/07	11	22.42	0	0.00	22.20	11	11,895	0.09%
2019/03/06	10	22.91	6	22.85	22.90	4	12,051	0.03%
2019/03/05	0	0.00	40	23.09	22.80	-40	12,248	-0.33%
2019/03/04	1	22.60	3	22.63	22.95	-2	12,222	-0.02%
2019/02/27	24	22.82	31	22.71	22.70	-7	12,217	-0.06%
2019/02/26	43	22.89	6	22.98	23.05	37	12,267	0.30%
2019/02/25	36	22.89	12	23.10	23.00	24	12,418	0.19%
2019/02/22	29	22.92	12	23.10	23.00	17	12,358	0.14%
2019/02/21	13	22.77	2	22.90	23.20	11	12,366	0.09%
2019/02/20	21	22.89	4	22.94	22.95	17	12,650	0.13%
2019/02/19	36	22.58	52	22.44	23.05	-16	12,561	-0.13%
2019/02/18	8	21.75	1	21.90	21.90	7	11,968	0.06%
2019/02/15	20	21.44	9	21.50	21.55	11	12,015	0.09%
2019/02/14	16	21.75	0	0.00	21.50	16	12,021	0.13%
2019/02/13	0.1	21.70	1	21.65	21.70	-0.9	11,962	-0.01%
2019/02/12	2.2	21.05	2	21.13	21.60	0.2	12,446	0.00%
2019/02/11	0	0.00	5	20.86	21.20	-5	12,566	-0.04%
2019/01/30	2	20.75	0	0.00	20.60	2	12,660	0.02%
2019/01/29	2.2	20.68	0	0.00	20.80	2.2	13,024	0.02%
2019/01/28	0	0.00	2	21.13	20.85	-2	13,415	-0.01%
2019/01/25	0	0.00	5	20.81	20.70	-5	13,626	-0.04%
2019/01/24	0.2	20.45	1	20.60	20.50	-0.8	13,733	-0.01%
2019/01/23	5	20.19	1	20.35	20.50	4	13,935	0.03%
2019/01/22	3	20.35	0.2	20.30	20.20	2.8	14,072	0.02%
2019/01/18	0	0.00	2	20.60	20.60	-2	14,266	-0.01%
2019/01/16	2	20.20	1	20.60	20.60	1	14,495	0.01%
2019/01/15	0.2	20.10	6	20.12	20.20	-5.8	14,360	-0.04%
2019/01/14	5	19.76	0.2	19.80	19.60	4.8	14,438	0.03%
2019/01/11	4	20.15	12	19.86	19.90	-8	14,692	-0.05%
2019/01/10	0	0.00	4	19.98	20.05	-4	15,020	-0.03%
2019/01/09	5	19.97	12	19.95	19.90	-7	15,386	-0.05%
2019/01/08	0.1	20.05	0	0.00	20.05	0.1	15,487	0.00%
2019/01/07	0.1	19.95	1	19.90	19.90	-0.9	15,621	-0.01%
2019/01/04	1	19.15	0	0.00	19.20	1	15,783	0.01%
2019/01/03	0	0.00	1	19.80	19.80	-1	15,907	-0.01%
2019/01/02	1	19.95	0	0.00	19.85	1	16,019	0.01%
2018/12/28	0	0.00	6.2	19.95	19.80	-6.2	16,284	-0.04%
2018/12/27	13	20.28	0	0.00	20.20	13	16,852	0.08%
2018/12/26	0	0.00	1	20.25	19.90	-1	16,926	-0.01%
2018/12/25	0	0.00	10	20.03	20.15	-10	17,065	-0.06%
2018/12/22	1	20.60	0	0.00	20.60	1	17,189	0.01%
2018/12/21	15.1	20.47	0	0.00	20.95	15.1	17,410	0.09%
2018/12/20	5	20.94	1	20.60	20.60	4	17,722	0.02%
2018/12/19	2	21.90	7	21.65	21.30	-5	17,714	-0.03%
2018/12/18	0	0.00	22	20.83	21.05	-22	17,683	-0.12%
2018/12/17	8	21.07	2	21.50	21.05	6	17,765	0.03%
2018/12/13	4	21.85	5	21.94	21.95	-1	17,820	-0.01%
2018/12/12	5	21.35	8	21.51	21.60	-3	17,689	-0.02%
2018/12/11	12	21.26	9	21.45	21.10	3	17,662	0.02%
2018/12/10	3.2	20.76	5	20.82	20.65	-1.8	17,651	-0.01%
2018/12/07	20.2	20.91	4	21.00	21.20	16.2	17,651	0.09%
2018/12/06	17.2	21.36	32	20.67	20.35	-14.8	17,640	-0.08%
2018/12/05	17	21.85	6	21.69	21.80	11	17,458	0.06%
2018/12/04	0.2	22.40	16	22.42	22.40	-15.8	17,852	-0.09%
2018/12/03	16	22.01	17	21.72	22.30	-1	17,951	-0.01%
2018/11/30	1	20.40	12	20.46	20.40	-11	17,427	-0.06%
2018/11/29	11	20.35	6	20.62	20.00	5	17,294	0.03%
2018/11/28	0	0.00	18	20.11	20.35	-18	17,213	-0.10%
2018/11/27	8.2	19.25	15	19.62	19.85	-6.8	17,126	-0.04%
2018/11/23	12	19.17	0	0.00	19.05	12	17,118	0.07%
2018/11/22	19	19.92	11	20.05	19.45	8	17,050	0.05%
2018/11/21	14.2	19.45	2	19.35	19.55	12.2	16,899	0.07%
2018/11/20	16	19.65	1	19.70	19.65	15	16,952	0.09%
2018/11/19	1.2	20.23	8	20.14	20.10	-6.8	17,034	-0.04%
2018/11/16	20	19.39	0	0.00	19.20	20	16,955	0.12%
2018/11/15	5	19.45	2	19.20	19.55	3	16,886	0.02%
2018/11/14	3	19.03	10	19.01	19.10	-7	16,986	-0.04%
2018/11/13	0	0.00	5	18.14	18.70	-5	17,107	-0.03%
2018/11/12	2	18.25	16	18.53	18.60	-14	17,024	-0.08%
2018/11/09	39	18.11	30	18.25	18.30	9	16,951	0.05%
2018/11/08	2	19.00	10	19.33	19.00	-8	16,502	-0.05%
2018/11/07	14	18.86	0	0.00	18.85	14	16,287	0.09%
2018/11/06	12	19.13	6	18.97	18.75	6	16,284	0.04%
2018/11/05	11	20.55	4	20.08	19.90	7	15,950	0.04%
2018/11/02	3	20.92	5	21.00	21.30	-2	15,614	-0.01%
2018/11/01	3	20.25	4	20.23	20.30	-1	15,470	-0.01%
2018/10/31	7	19.40	9	19.59	19.80	-2	15,696	-0.01%
2018/10/30	2	19.10	2	19.15	19.15	0	15,858	0.00%
2018/10/29	6	18.81	6	18.83	18.95	0	16,107	0.00%
2018/10/26	7	18.52	7	18.40	18.35	0	16,437	0.00%
2018/10/25	2	18.45	5	18.55	18.25	-3	16,927	-0.02%
2018/10/24	3	19.80	0	0.00	19.75	3	16,924	0.02%
2018/10/23	1	20.15	0	0.00	20.10	1	16,963	0.01%
2018/10/22	1	20.35	1	20.65	20.80	0	17,118	0.00%
2018/10/19	22	20.39	1	20.40	20.45	21	17,055	0.12%
2018/10/18	18	20.84	37	20.74	20.95	-19	17,019	-0.11%
2018/10/17	2	20.65	31	20.46	20.35	-29	16,837	-0.17%
2018/10/16	10	21.14	14	21.28	21.20	-4	16,856	-0.02%
2018/10/15	4	20.70	9	20.72	20.75	-5	16,972	-0.03%
2018/10/12	3	19.60	5	19.56	20.10	-2	16,971	-0.01%
2018/10/11	54	19.36	63	19.39	19.35	-9	17,020	-0.05%
2018/10/09	10	21.84	8	21.58	21.50	2	17,107	0.01%
2018/10/08	9	21.65	7	21.73	21.65	2	17,213	0.01%
2018/10/05	22	22.12	35	21.42	21.40	-13	17,064	-0.08%
2018/10/04	7	23.69	5	23.56	23.45	2	16,604	0.01%
2018/10/03	12	24.23	2	24.05	23.70	10	16,650	0.06%
2018/10/02	13	24.30	26	24.34	24.50	-13	16,732	-0.08%
2018/10/01	8	24.25	32	24.43	24.40	-24	16,847	-0.14%
2018/09/28	41	24.47	13	24.20	24.10	28	16,892	0.17%
2018/09/27	23	24.93	37	24.89	24.65	-14	16,787	-0.08%
2018/09/26	42	24.53	10	24.58	24.55	32	16,534	0.19%
2018/09/25	26	24.93	28	25.03	24.70	-2	16,640	-0.01%
2018/09/21	10	23.63	18	23.91	24.10	-8	16,420	-0.05%
2018/09/20	16	23.76	25	23.30	23.25	-9	16,399	-0.05%
2018/09/19	21	24.02	14	23.98	23.65	7	16,559	0.04%
2018/09/18	12	24.28	0	0.00	23.95	12	16,537	0.07%
2018/09/17	2	24.50	0	0.00	24.80	2	16,679	0.01%
2018/09/14	1	24.40	0	0.00	24.60	1	16,705	0.01%
2018/09/13	11	23.49	7	23.51	23.55	4	16,891	0.02%
2018/09/12	3	23.28	100	23.23	23.10	-97	17,158	-0.57%
2018/09/11	11	23.77	7	23.94	23.85	4	17,449	0.02%
2018/09/10	40	23.52	20	23.31	23.30	20	18,032	0.11%
2018/09/07	0	0.00	6	27.48	25.85	-6	19,104	-0.03%
2018/09/06	21	28.11	8	28.13	28.00	13	21,158	0.06%
2018/09/05	12	28.00	8	28.03	27.85	4	22,206	0.02%
2018/09/04	8	27.85	1	27.90	27.90	7	22,719	0.03%
2018/09/03	2	28.90	9	28.57	28.55	-7	22,715	-0.03%
2018/08/31	6	29.39	6	29.41	29.40	0	22,722	0.00%
2018/08/30	2.1	28.99	3	29.00	29.10	-0.9	22,854	0.00%
2018/08/29	5.2	29.00	6	29.18	29.10	-0.8	22,947	0.00%
2018/08/28	3	29.22	9	29.44	28.90	-6	23,098	-0.03%
2018/08/27	7	29.02	36	28.88	29.25	-29	23,249	-0.12%
2018/08/24	19	28.56	8	28.76	28.80	11	23,183	0.05%
2018/08/23	14	28.86	28	28.93	28.95	-14	23,073	-0.06%
2018/08/22	1.1	27.63	3	27.63	27.60	-1.9	22,828	-0.01%
2018/08/21	29.2	27.17	16	27.30	27.20	13.2	22,932	0.06%
2018/08/20	19.2	27.93	0	0.00	27.40	19.2	23,086	0.08%
2018/08/17	7	29.31	12	29.46	29.00	-5	22,995	-0.02%
2018/08/16	35	29.02	22	29.29	29.05	13	23,348	0.06%
2018/08/15	21.2	29.64	7	29.48	29.35	14.2	23,421	0.06%
2018/08/14	21	29.95	18	30.16	30.50	3	23,514	0.01%
2018/08/13	13	30.18	18	30.33	29.85	-5	23,716	-0.02%
2018/08/10	11	31.64	3	31.20	31.10	8	23,821	0.03%
2018/08/09	10	31.59	5	31.60	31.50	5	23,939	0.02%
2018/08/08	17	31.94	11	32.02	31.90	6	24,118	0.02%
2018/08/07	7	31.96	13	32.01	32.00	-6	24,418	-0.02%
2018/08/06	33	32.80	27	32.91	33.00	6	24,297	0.02%
2018/08/03	46	32.51	9	32.06	32.00	37	24,510	0.15%
2018/08/02	26	32.10	21	32.26	32.20	5	24,651	0.02%
2018/08/01	0	0.00	37	31.73	32.20	-37	25,327	-0.15%
2018/07/31	42	30.61	30	30.78	30.40	12	25,290	0.05%
2018/07/30	28	30.67	1	30.95	30.40	27	25,140	0.11%
2018/07/27	6	30.50	33	30.64	30.90	-27	25,161	-0.11%
2018/07/26	10	30.18	11	30.16	30.25	-1	25,300	0.00%
2018/07/25	8	29.69	6	29.88	30.00	2	25,565	0.01%
2018/07/24	7	29.07	6	29.08	29.35	1	25,400	0.00%
2018/07/23	33	29.24	13	29.15	29.05	20	25,313	0.08%
2018/07/20	13	30.41	30	30.59	30.25	-17	25,076	-0.07%
2018/07/19	3	29.95	1	30.00	29.95	2	24,901	0.01%
2018/07/18	4	29.80	8	29.89	30.10	-4	24,931	-0.02%
2018/07/17	17	29.53	2	29.90	29.10	15	24,825	0.06%
2018/07/16	21	30.70	4	30.68	30.00	17	24,839	0.07%
2018/07/13	1	31.00	1	31.30	31.00	0	24,691	0.00%
2018/07/12	9	30.66	2	30.88	31.00	7	24,774	0.03%
2018/07/11	11	30.37	10	30.86	30.75	1	24,952	0.00%
2018/07/10	9	30.36	4	30.59	30.35	5	25,171	0.02%
2018/07/09	3	30.75	1	30.60	31.15	2	26,232	0.01%
2018/07/05	5	31.10	5	30.96	30.65	0	26,945	0.00%
2018/07/04	13	32.15	0	0.00	31.95	13	26,993	0.05%
2018/07/03	8	33.23	24	33.13	32.50	-16	27,117	-0.06%
2018/07/02	11	32.61	11	32.59	32.55	0	26,962	0.00%
2018/06/29	7	32.06	6	32.32	32.35	1	27,093	0.00%
2018/06/28	12	31.90	0	0.00	31.65	12	27,009	0.04%
2018/06/27	2	32.70	0	0.00	32.30	2	26,950	0.01%
2018/06/26	12	32.45	32	32.19	32.55	-20	26,929	-0.07%
2018/06/22	9	33.71	6	33.78	33.15	3	26,980	0.01%
2018/06/21	20	35.18	7	35.09	34.60	13	26,896	0.05%
2018/06/20	17	35.01	28	34.77	35.60	-11	26,861	-0.04%
2018/06/19	48	36.31	3	35.87	34.90	45	26,765	0.17%
2018/06/15	24	38.27	23	38.74	37.70	1	26,255	0.00%
2018/06/14	109	38.16	127	38.24	38.90	-18	24,915	-0.07%	大買/大賣/
2018/06/13	51	35.02	62	35.21	35.40	-11	22,937	-0.05%
2018/06/12	6	33.97	23	34.14	33.80	-17	22,031	-0.08%
2018/06/11	30	32.89	4	32.94	32.75	26	21,673	0.12%
2018/06/08	11	33.70	11	33.50	33.40	0	21,921	0.00%
2018/06/07	23	34.21	71	33.96	33.65	-48	22,377	-0.21%
2018/06/06	13	34.50	11	34.60	34.55	2	22,251	0.01%
2018/06/05	9	34.72	22	34.70	34.15	-13	22,400	-0.06%
2018/06/04	6	34.36	22	34.71	34.90	-16	22,455	-0.07%
2018/06/01	4	33.73	3	34.03	33.70	1	22,512	0.00%
2018/05/31	17	33.80	5	34.02	33.60	12	22,802	0.05%
2018/05/30	25	33.83	1	33.75	33.55	24	23,288	0.10%
2018/05/29	7	34.96	7	35.09	34.50	0	23,391	0.00%
2018/05/28	3	34.83	52	35.03	34.95	-49	23,570	-0.21%
2018/05/25	48	34.38	11	34.25	34.20	37	23,415	0.16%
2018/05/24	10	33.74	13	34.20	34.45	-3	23,628	-0.01%
2018/05/23	15	33.45	1	33.40	33.15	14	23,605	0.06%
2018/05/22	3	33.60	26	33.60	33.40	-23	23,453	-0.10%
2018/05/21	5	33.35	21	33.49	33.80	-16	23,377	-0.07%
2018/05/18	51	32.90	8	33.66	32.70	43	23,167	0.19%
2018/05/17	20	33.15	2	33.38	33.30	18	23,090	0.08%
2018/05/16	7	33.34	1	33.20	33.10	6	23,046	0.03%
2018/05/15	18	34.44	20	34.83	33.80	-2	22,957	-0.01%
2018/05/14	8	34.29	3.3	34.65	34.15	4.7	23,036	0.02%
2018/05/11	18	34.52	28	34.76	34.10	-10	23,132	-0.04%
2018/05/10	23	33.87	39	34.09	33.80	-16	22,666	-0.07%
2018/05/09	10	33.44	46	33.62	33.20	-36	22,350	-0.16%
2018/05/08	25	32.36	38	32.82	32.80	-13	21,464	-0.06%
2018/05/07	10	31.00	1	31.30	30.95	9	21,176	0.04%
2018/05/04	31	31.63	25	31.48	30.95	6	21,506	0.03%
2018/05/03	29	31.43	29	31.75	31.75	0	22,074	0.00%
2018/05/02	4	31.15	16	31.32	31.35	-12	21,805	-0.06%
2018/04/30	3	29.82	4	29.75	29.75	-1	21,501	0.00%
2018/04/27	11	29.49	2	29.70	29.30	9	21,559	0.04%
2018/04/26	10	29.21	38	29.53	29.00	-28	21,626	-0.13%
2018/04/25	7	29.95	4	30.11	30.10	3	21,588	0.01%
2018/04/24	14	30.05	6	30.13	30.00	8	21,592	0.04%
2018/04/23	11	31.74	11	31.17	31.00	0	21,465	0.00%
2018/04/20	7	32.06	7	32.20	32.10	0	21,387	0.00%
2018/04/19	3	31.77	20	31.74	31.70	-17	21,201	-0.08%
2018/04/18	46	31.89	2	32.05	31.70	44	21,291	0.21%
2018/04/17	26	31.84	4	31.64	31.45	22	21,209	0.10%
2018/04/16	42	33.03	7	33.03	32.65	35	21,189	0.17%
2018/04/13	26	32.89	21	32.98	33.05	5	21,166	0.02%
2018/04/12	1	29.50	22	30.58	31.35	-21	20,249	-0.10%
2018/04/11	12	28.91	0	0.00	28.50	12	19,771	0.06%
2018/04/10	11	29.51	11	29.49	29.40	0	19,800	0.00%
2018/04/09	5	29.38	2	29.38	29.00	3	19,934	0.02%
2018/04/03	3	30.08	0	0.00	30.20	3	19,923	0.02%
2018/04/02	5	30.68	4	30.84	30.45	1	20,214	0.00%
2018/03/30	12	29.74	5	30.45	29.50	7	20,210	0.03%
2018/03/29	0	0.00	5	30.20	30.00	-5	20,387	-0.02%
2018/03/28	26	30.04	3	30.12	29.90	23	20,561	0.11%
2018/03/27	10	31.10	15	31.16	30.95	-5	20,417	-0.02%
2018/03/26	20.3	30.18	23	30.23	30.65	-2.7	20,355	-0.01%
2018/03/23	38	31.01	29	30.61	30.50	9	20,233	0.04%
2018/03/22	16	31.63	20	32.00	32.00	-4	19,980	-0.02%
2018/03/21	13	31.51	17	31.52	31.55	-4	19,663	-0.02%
2018/03/20	13	30.39	0	0.00	30.60	13	19,418	0.07%
2018/03/19	65	31.50	32	31.39	31.10	33	19,183	0.17%
2018/03/16	1	32.45	0	0.00	32.15	1	18,762	0.01%
2018/03/15	5	32.76	0	0.00	32.60	5	18,777	0.03%
2018/03/14	5	33.56	7	33.42	33.20	-2	18,836	-0.01%
2018/03/13	9	33.25	14	33.09	32.95	-5	18,651	-0.03%
2018/03/12	0	0.00	3	32.45	32.25	-3	18,307	-0.02%
2018/03/09	28	32.04	3	32.65	31.90	25	18,457	0.14%
2018/03/08	4	31.99	3	32.35	32.25	1	18,686	0.01%
2018/03/07	11	32.17	0	0.00	31.85	11	18,602	0.06%
2018/03/06	16	32.82	3	33.40	32.80	13	18,614	0.07%
2018/03/05	10	33.99	6	34.58	33.10	4	18,739	0.02%
2018/03/02	3	33.45	3	34.33	34.70	0	18,481	0.00%
2018/03/01	7	33.94	5	34.20	33.85	2	18,503	0.01%
2018/02/27	9	34.32	3	35.30	34.00	6	18,561	0.03%
2018/02/26	11	34.85	5	35.61	34.80	6	19,253	0.03%
2018/02/23	13	35.73	19	35.33	35.85	-6	19,068	-0.03%
2018/02/22	3	33.30	0	0.00	33.30	3	19,016	0.02%
2018/02/12	0	0.00	2	34.08	33.05	-2	19,375	-0.01%
2018/02/09	9	32.16	4	32.13	33.35	5	19,537	0.03%
2018/02/08	7	34.30	2	34.75	34.30	5	19,637	0.03%
2018/02/07	15	35.47	1	35.50	34.95	14	19,961	0.07%
2018/02/06	5	35.34	66	35.49	34.65	-61	20,642	-0.30%
2018/02/05	16	36.60	18	36.58	37.20	-2	20,457	-0.01%
2018/02/02	4	36.04	1	36.30	35.85	3	20,599	0.01%
2018/02/01	3	36.02	0	0.00	35.65	3	21,815	0.01%
2018/01/31	77	36.07	12	36.10	36.20	65	22,319	0.29%
2018/01/30	1	36.70	0	0.00	37.15	1	22,530	0.00%
2018/01/29	14	35.23	27	36.11	36.45	-13	23,005	-0.06%
2018/01/26	46	35.73	1	34.90	34.90	45	23,509	0.19%
2018/01/24	0	0.00	2	38.25	38.25	-2	23,424	-0.01%
2018/01/23	2	39.23	0	0.00	38.50	2	23,505	0.01%
2018/01/22	12	38.93	13	38.92	39.15	-1	23,584	0.00%
2018/01/19	7	38.42	7	38.69	38.75	0	23,547	0.00%
2018/01/18	4	38.39	3	39.05	38.30	1	23,471	0.00%
2018/01/17	0	0.00	5	38.95	38.70	-5	23,421	-0.02%
2018/01/16	16	38.75	3	38.93	39.20	13	23,463	0.06%
2018/01/15	10	39.00	4	38.98	38.90	6	23,448	0.03%
2018/01/12	7	39.21	8	39.33	39.60	-1	23,531	0.00%
2018/01/11	2	38.13	1	38.55	38.20	1	23,511	0.00%
2018/01/10	9	38.40	0	0.00	38.00	9	23,773	0.04%
2018/01/09	12	39.90	6	39.70	39.65	6	23,536	0.03%
2018/01/08	0	0.00	13	41.85	41.80	-13	23,289	-0.06%
2018/01/05	2	40.65	10	40.83	40.80	-8	22,986	-0.03%
2018/01/04	1	40.00	6	39.80	40.00	-5	22,763	-0.02%
2018/01/03	20	39.64	3	40.50	39.00	17	22,867	0.07%
2018/01/02	1	38.20	3	39.27	40.00	-2	22,745	-0.01%