華通 (2313)-元大-板橋券商分點個股進出

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

華通

(2313)

可現股當沖

股價
61.9
漲跌
▲0.6
漲幅
+0.98%
成交量
7,260張
產業
上市電子零組件類股
1878人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華通 (2313)籌碼相關－元大-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋券商分點個股進出
元大-板橋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
2024/12/03	3.1	61.90	1	61.80	61.90	2.1	14,563	0.01%
2024/12/02	0.2	61.20	2.5	61.20	61.30	-2.3	14,918	-0.02%
2024/11/28	0.1	60.50	2	59.70	60.50	-1.9	16,426	-0.01%
2024/11/27	0	0.00	3	61.87	61.10	-3	17,332	-0.02%
2024/11/26	2	63.10	2.3	63.23	62.90	-0.3	18,089	0.00%
2024/11/25	0	0.00	6	63.40	63.40	-6	18,151	-0.03%
2024/11/22	1	62.80	3	62.87	63.00	-2	18,296	-0.01%
2024/11/21	0.1	62.10	4	62.00	61.50	-3.9	18,395	-0.02%
2024/11/20	13	61.75	0.3	61.50	61.20	12.7	18,367	0.07%
2024/11/19	0.2	62.60	0	0.00	62.60	0.2	18,415	0.00%
2024/11/18	12.2	61.97	5.2	62.00	61.90	7	18,591	0.04%
2024/11/15	2	62.55	3	62.80	62.90	-1	18,734	-0.01%
2024/11/14	14	61.90	4	61.90	62.10	10	19,172	0.05%
2024/11/13	4	63.00	1	62.80	62.80	3	19,151	0.02%
2024/11/12	5.3	63.16	57	63.51	62.70	-51.7	19,217	-0.27%
2024/11/11	10.2	64.92	0	0.00	64.70	10.2	19,225	0.05%
2024/11/08	16.2	66.13	3	64.87	65.10	13.2	19,144	0.07%
2024/11/07	17	66.39	30.5	66.43	67.80	-13.5	19,007	-0.07%
2024/11/06	5.1	62.90	2.3	63.04	62.90	2.8	18,613	0.01%
2024/11/04	1.3	62.33	2	62.50	62.00	-0.8	19,341	0.00%
2024/11/01	0.3	61.63	0	0.00	63.10	0.3	19,660	0.00%
2024/10/30	6.1	61.94	1	62.00	61.90	5.1	19,823	0.03%
2024/10/29	1.2	63.30	1.3	63.33	63.20	-0.1	19,922	0.00%
2024/10/28	0.3	64.80	0.2	64.97	64.70	0.1	20,094	0.00%
2024/10/25	2.2	64.45	1	64.70	64.40	1.2	20,129	0.01%
2024/10/24	8.7	64.97	2	65.16	64.60	6.6	20,262	0.03%
2024/10/23	9.4	66.18	1	66.30	66.00	8.4	20,214	0.04%
2024/10/22	61.3	66.55	9.2	66.54	66.50	52.1	20,141	0.26%
2024/10/21	5.7	65.06	43.1	65.07	65.40	-37.4	19,909	-0.19%
2024/10/18	31	62.63	3.1	62.97	62.10	27.9	19,777	0.14%
2024/10/17	1	64.70	0	0.00	64.50	1	19,939	0.01%
2024/10/16	5	63.52	2	63.75	63.00	3	20,076	0.01%
2024/10/15	3.1	64.03	4.1	64.25	64.20	-1	20,076	-0.01%
2024/10/14	5.1	63.47	14.7	63.49	63.40	-9.6	20,148	-0.05%
2024/10/11	7	62.67	1	63.50	62.20	6	20,526	0.03%
2024/10/09	48.2	63.79	4.8	63.97	62.50	43.4	21,476	0.20%
2024/10/08	61.1	64.46	12.9	63.95	64.30	48.2	21,618	0.22%
2024/10/07	13.1	66.10	7	66.21	65.40	6.1	22,214	0.03%
2024/10/04	13.1	67.11	14.7	66.89	67.10	-1.6	23,261	-0.01%
2024/10/01	6.4	68.29	12.1	68.00	68.40	-5.7	23,514	-0.02%
2024/09/30	20.5	68.37	4	68.40	68.30	16.5	24,195	0.07%
2024/09/27	6	70.27	9	70.44	70.10	-3	24,335	-0.01%
2024/09/26	9.3	70.81	3	70.63	70.50	6.3	24,705	0.03%
2024/09/25	11	70.98	4	70.85	70.80	7	25,537	0.03%
2024/09/24	2	70.95	2.3	70.10	70.20	-0.3	25,943	0.00%
2024/09/23	0	0.00	0	71.20	70.70	0	26,537	0.00%
2024/09/20	3.5	71.09	2.7	71.65	70.60	0.8	26,643	0.00%
2024/09/19	2	70.75	3.6	70.69	71.00	-1.6	26,652	-0.01%
2024/09/18	10.1	70.75	5	70.46	70.30	5	26,822	0.02%
2024/09/16	7	72.79	8.5	72.63	73.20	-1.5	26,801	-0.01%
2024/09/13	6	72.27	5.1	72.38	72.40	1	27,406	0.00%
2024/09/12	15.2	71.97	16	71.91	72.60	-0.8	27,810	0.00%
2024/09/11	8.2	70.52	1	70.60	70.60	7.2	27,682	0.03%
2024/09/10	30.3	70.86	4	69.80	70.00	26.2	27,725	0.09%
2024/09/09	6	73.18	5.2	72.25	73.00	0.8	27,419	0.00%
2024/09/06	12.3	73.55	7	74.04	72.80	5.3	27,387	0.02%
2024/09/05	7.7	73.69	5	72.80	73.10	2.7	27,402	0.01%
2024/09/04	10.7	74.07	11.3	73.42	73.10	-0.6	27,291	0.00%
2024/09/03	17.3	78.61	8	79.59	77.70	9.3	27,743	0.03%
2024/09/02	32.1	80.32	9	80.59	78.60	23.1	27,461	0.08%
2024/08/30	35.8	83.32	45.1	83.22	82.00	-9.3	27,057	-0.03%
2024/08/29	49.6	81.01	37.1	81.23	82.70	12.4	26,181	0.05%
2024/08/28	31.7	78.51	37	78.86	78.30	-5.3	25,373	-0.02%
2024/08/27	3	75.17	3	75.10	75.60	0	24,684	0.00%
2024/08/26	12.5	75.90	60	75.44	75.00	-47.5	24,884	-0.19%
2024/08/23	7	75.04	7.1	75.93	76.30	-0.1	24,807	0.00%
2024/08/22	4	74.00	1.1	73.94	73.90	2.9	24,822	0.01%
2024/08/21	6.2	73.84	1.4	75.06	73.70	4.8	25,007	0.02%
2024/08/20	2	75.35	7	75.94	75.20	-5	25,164	-0.02%
2024/08/19	13.3	75.05	2	74.90	74.70	11.3	25,492	0.04%
2024/08/16	16	74.89	15.6	74.90	75.40	0.5	25,623	0.00%
2024/08/15	6	70.95	2.1	70.90	70.70	3.9	25,831	0.02%
2024/08/14	11.3	72.17	5	72.44	71.60	6.3	26,105	0.02%
2024/08/13	2.1	72.20	4	72.00	72.10	-1.9	26,242	-0.01%
2024/08/12	1	70.90	0	0.00	70.60	1	26,848	0.00%
2024/08/09	11.2	71.65	7.1	71.16	70.50	4.1	26,983	0.02%
2024/08/08	0.2	69.75	2	68.40	69.00	-1.8	26,803	-0.01%
2024/08/07	24	68.06	23.2	69.09	70.00	0.8	26,945	0.00%
2024/08/06	1.1	65.10	9.1	65.71	65.10	-8	27,564	-0.03%
2024/08/05	6.3	67.26	9.2	66.98	66.40	-2.9	27,358	-0.01%
2024/08/02	11.1	74.80	4	75.75	73.70	7.1	27,104	0.03%
2024/08/01	7.1	77.83	3	79.17	78.20	4.1	27,074	0.02%
2024/07/31	9	78.49	1	77.70	77.70	8	26,934	0.03%
2024/07/30	7.1	76.70	5	76.84	77.90	2.1	26,925	0.01%
2024/07/29	2	77.65	1	77.70	76.90	1	26,909	0.00%
2024/07/26	1.2	79.07	5	78.44	80.00	-3.8	26,823	-0.01%
2024/07/23	3.5	80.39	2	80.40	80.50	1.5	26,839	0.01%
2024/07/22	6	78.52	3	78.54	79.00	3	27,030	0.01%
2024/07/19	6	81.30	10.3	80.67	80.40	-4.3	26,950	-0.02%
2024/07/18	15.5	82.77	15	83.23	82.90	0.5	26,873	0.00%
2024/07/17	8	85.29	12.1	85.95	86.20	-4.1	26,564	-0.02%
2024/07/16	5.1	85.96	5	85.30	85.30	0.1	26,468	0.00%
2024/07/15	7.4	85.37	7	85.46	85.70	0.4	26,492	0.00%
2024/07/12	35.1	87.75	14.7	87.60	86.90	20.4	26,310	0.08%
2024/07/11	29.9	90.35	49.3	90.24	90.30	-19.4	25,932	-0.07%
2024/07/10	19	86.37	10	86.42	86.00	9	25,159	0.04%
2024/07/09	15.3	86.11	21.8	86.02	86.10	-6.5	25,000	-0.03%
2024/07/08	136.5	86.85	107.1	85.73	86.30	29.4	24,491	0.12%	大買/大賣/
2024/07/05	7.1	82.24	20.6	81.86	81.90	-13.5	23,316	-0.06%
2024/07/04	3.8	81.22	25	81.15	82.30	-21.2	23,187	-0.09%
2024/07/03	29	78.92	58.2	78.83	79.50	-29.1	22,833	-0.13%
2024/07/02	14	76.73	13	77.28	78.10	1.1	23,082	0.00%
2024/07/01	101.2	77.47	62	77.07	76.30	39.2	22,645	0.17%	大買/
2024/06/28	22.4	81.54	18.3	81.47	81.40	4.1	21,800	0.02%
2024/06/27	98.9	81.76	73	82.00	81.40	25.9	21,449	0.12%
2024/06/26	21.6	78.68	26.2	78.77	79.40	-4.6	20,945	-0.02%
2024/06/25	13.1	77.33	10.5	77.55	77.70	2.6	20,838	0.01%
2024/06/24	30	78.22	25.3	78.54	78.20	4.8	20,883	0.02%
2024/06/21	15.2	78.36	9.2	78.32	77.60	6	21,016	0.03%
2024/06/20	42	77.76	108.8	77.75	78.40	-66.8	20,824	-0.32%	大賣/
2024/06/19	12.1	75.10	38.8	75.21	74.80	-26.8	20,361	-0.13%
2024/06/18	19.4	72.28	13	72.90	73.50	6.4	20,169	0.03%
2024/06/17	1	71.70	1	71.60	71.60	0	20,402	0.00%
2024/06/14	27.6	71.28	3	71.10	71.80	24.6	20,571	0.12%
2024/06/13	32	72.28	0	0.00	72.00	32	20,907	0.15%
2024/06/12	1.5	72.55	23.9	72.95	72.60	-22.4	21,068	-0.11%
2024/06/11	14	71.01	4.1	70.98	71.00	10	21,131	0.05%
2024/06/07	25.3	73.30	16	73.59	71.30	9.3	21,701	0.04%
2024/06/06	4	71.23	5	71.04	71.00	-1	22,357	0.00%
2024/06/05	13.1	70.65	3	70.40	70.50	10.1	23,760	0.04%
2024/06/04	8.7	71.41	2	71.90	71.20	6.7	24,313	0.03%
2024/06/03	1.7	71.95	0	0.00	71.90	1.7	25,181	0.01%
2024/05/31	1.4	73.24	3	73.43	73.20	-1.6	25,482	-0.01%
2024/05/30	9.5	73.26	2	72.75	72.90	7.4	25,724	0.03%
2024/05/29	5.4	74.84	5	75.66	75.00	0.4	26,301	0.00%
2024/05/28	29	75.87	18	75.66	74.80	11	26,758	0.04%
2024/05/27	14.5	76.23	21	76.20	76.30	-6.5	26,944	-0.02%
2024/05/24	35.2	76.17	43	76.27	76.10	-7.8	27,412	-0.03%
2024/05/23	58.4	80.70	16	78.93	78.20	42.4	27,572	0.15%
2024/05/22	8.1	79.90	7	79.73	79.60	1.1	29,136	0.00%
2024/05/21	46.2	80.60	83.1	80.62	79.80	-36.9	30,395	-0.12%
2024/05/20	1	77.31	7.2	77.60	77.70	-6.2	29,956	-0.02%
2024/05/17	5	75.74	6	75.93	76.00	-1	29,938	0.00%
2024/05/16	24	73.89	45.5	75.29	76.30	-21.5	29,861	-0.07%
2024/05/15	0	0.00	0.1	71.80	71.10	-0.1	29,332	0.00%
2024/05/14	6.1	70.99	1	71.40	71.20	5.1	29,484	0.02%
2024/05/13	13.2	70.84	6	71.07	71.00	7.2	29,761	0.02%
2024/05/10	38.9	72.84	8.3	73.93	72.50	30.7	29,802	0.10%
2024/05/09	13	79.53	26	79.62	78.80	-13	28,883	-0.05%
2024/05/08	6	78.20	5	78.58	78.80	1	28,829	0.00%
2024/05/07	32	77.64	33	78.00	78.30	-1	28,909	0.00%
2024/05/06	2.2	78.29	2	78.05	77.00	0.2	28,872	0.00%
2024/05/03	21	79.21	23	78.95	78.00	-2	28,843	-0.01%
2024/05/02	2	76.70	3	76.80	77.90	-1	28,921	0.00%
2024/04/30	10	78.53	4	77.73	77.20	6	29,353	0.02%
2024/04/29	3	77.89	2	78.10	77.80	1	29,672	0.00%
2024/04/26	2	77.00	5.3	78.11	77.60	-3.3	29,786	-0.01%
2024/04/25	13.1	75.06	17	75.34	75.00	-3.9	29,631	-0.01%
2024/04/24	21	74.29	22	74.46	74.30	-1	29,751	0.00%
2024/04/23	3.1	73.20	1	74.90	72.90	2.1	29,834	0.01%
2024/04/22	4	74.35	1	75.50	73.80	3	29,948	0.01%
2024/04/19	63.1	75.65	6	76.05	76.10	57.1	29,858	0.19%
2024/04/18	0.1	78.90	0	0.00	77.50	0.1	29,762	0.00%
2024/04/17	17.1	77.06	2	77.65	78.00	15.1	29,828	0.05%
2024/04/16	6.1	77.29	15.4	77.03	76.60	-9.3	29,938	-0.03%
2024/04/15	5.2	79.71	0.3	79.97	79.70	4.9	29,832	0.02%
2024/04/12	4	82.00	25	81.72	81.90	-21	29,842	-0.07%
2024/04/11	14.1	80.75	22	80.65	80.20	-7.9	29,737	-0.03%
2024/04/10	17.1	82.46	22	82.89	81.80	-4.9	29,707	-0.02%
2024/04/09	24.2	81.89	9	82.39	81.40	15.2	29,710	0.05%
2024/04/08	35.1	83.58	48	83.23	83.50	-12.9	29,554	-0.04%
2024/04/03	6	79.98	2.5	79.56	79.60	3.5	29,085	0.01%
2024/04/02	4.1	80.39	18.1	80.40	80.20	-14	29,292	-0.05%
2024/04/01	10	80.33	12	79.94	79.20	-2	29,279	-0.01%
2024/03/29	49	80.54	42.1	80.18	80.40	7	29,170	0.02%
2024/03/28	16	78.54	28	78.38	78.20	-12	29,054	-0.04%
2024/03/27	1	76.60	5.1	77.84	77.70	-4.1	29,268	-0.01%
2024/03/26	20.2	77.01	11	76.78	75.90	9.2	29,380	0.03%
2024/03/25	22.2	79.31	8	80.80	80.00	14.1	29,320	0.05%
2024/03/22	108	79.50	10	79.40	79.50	98	29,473	0.33%	大買/
2024/03/21	6.1	79.50	1.1	79.52	79.40	5	29,535	0.02%
2024/03/20	38.1	80.85	33	78.84	78.40	5.1	29,906	0.02%
2024/03/19	17	81.31	12	82.50	81.00	5	31,496	0.02%
2024/03/18	30	81.28	44.1	81.39	82.10	-14.1	32,411	-0.04%
2024/03/15	11	78.23	4	78.53	77.70	7	32,922	0.02%
2024/03/14	30	79.30	37.1	80.17	78.70	-7.1	32,926	-0.02%
2024/03/13	66	81.81	47	81.23	81.20	19	32,844	0.06%
2024/03/12	73.1	83.91	127.1	83.69	82.40	-54	32,839	-0.16%	大賣/
2024/03/11	45	80.26	61.3	80.62	82.00	-16.3	31,964	-0.05%
2024/03/08	27.1	76.95	35.6	76.58	75.60	-8.5	30,884	-0.03%
2024/03/07	46	78.31	40	77.69	76.20	6	31,035	0.02%
2024/03/06	9	77.98	12.1	77.78	77.60	-3.1	30,914	-0.01%
2024/03/05	9.1	77.00	4	77.45	76.40	5.1	31,431	0.02%
2024/03/04	60	77.51	70.8	77.19	77.00	-10.8	32,972	-0.03%
2024/03/01	19.7	73.86	20.2	74.06	74.30	-0.5	34,387	0.00%
2024/02/29	7	75.81	8	75.49	76.10	-1	35,913	0.00%
2024/02/27	22.3	76.22	18	76.63	75.40	4.2	37,024	0.01%
2024/02/26	50.1	77.67	44	78.54	77.20	6.1	37,017	0.02%
2024/02/23	134.2	79.26	144.2	78.65	78.40	-10	37,294	-0.03%	大買/大賣/
2024/02/22	87.1	78.05	120.3	77.22	80.10	-33.2	37,042	-0.09%	大賣/
2024/02/21	10	71.96	7	72.37	72.90	3	36,963	0.01%
2024/02/20	8	72.33	13.1	72.86	72.70	-5.1	37,178	-0.01%
2024/02/19	12	71.85	5	72.20	71.00	7	37,102	0.02%
2024/02/16	5	71.78	5.2	71.95	72.00	-0.2	37,364	0.00%
2024/02/15	8	72.17	6	71.38	71.00	2	37,615	0.01%
2024/02/05	15	71.46	15	70.82	71.60	0	38,983	0.00%
2024/02/02	13	70.92	8.3	70.92	70.20	4.7	40,232	0.01%
2024/02/01	3.1	69.80	1.3	69.73	70.00	1.8	40,191	0.00%
2024/01/31	6.1	69.60	0	0.00	69.50	6.1	40,454	0.02%
2024/01/30	3	71.60	14	70.87	70.50	-11	40,550	-0.03%
2024/01/29	5.1	70.54	9	70.47	71.00	-3.9	40,656	-0.01%
2024/01/26	26	69.43	23	69.79	69.00	3	40,985	0.01%
2024/01/25	24.4	70.19	36	70.50	69.80	-11.6	41,188	-0.03%
2024/01/24	27.2	70.66	21	70.81	70.40	6.2	40,982	0.02%
2024/01/23	6	68.78	27.5	69.38	69.70	-21.5	40,968	-0.05%
2024/01/22	24	67.69	9	66.90	66.90	15	40,683	0.04%
2024/01/19	15	66.55	15	67.19	67.40	0	40,499	0.00%
2024/01/18	6	65.68	1.2	65.61	65.50	4.8	40,505	0.01%
2024/01/17	2	69.60	1	67.30	68.00	1	40,429	0.00%
2024/01/16	22.2	69.44	30	69.13	69.50	-7.8	40,321	-0.02%
2024/01/15	1	68.00	1	67.70	67.90	0	40,266	0.00%
2024/01/12	2.1	66.94	0	0.00	66.40	2.1	40,339	0.01%
2024/01/11	1	67.80	0	67.60	67.30	1	40,304	0.00%
2024/01/10	3	67.10	14	66.71	68.00	-11	40,527	-0.03%
2024/01/09	5	69.18	24	69.58	67.90	-19	41,032	-0.05%
2024/01/08	12.1	68.38	5	69.12	69.00	7.1	41,031	0.02%
2024/01/05	7	68.81	1	69.30	69.20	6	41,117	0.01%
2024/01/04	6	69.02	0	0.00	69.00	6	41,422	0.01%
2024/01/03	19	68.87	15	68.67	69.00	4	41,492	0.01%
2024/01/02	65.2	69.77	73	69.22	69.20	-7.8	41,369	-0.02%
2023/12/29	17	70.55	15	70.31	70.70	2	41,584	0.00%
2023/12/28	29.1	71.46	10	71.46	70.80	19.1	41,629	0.05%
2023/12/27	10	72.29	9	72.63	72.80	1	41,882	0.00%
2023/12/26	14	72.71	14.1	72.07	72.50	-0.1	42,037	0.00%
2023/12/25	8	73.04	20.7	72.93	71.50	-12.7	42,320	-0.03%
2023/12/22	23	73.32	17	73.10	72.10	6	42,424	0.01%
2023/12/21	16	73.18	12	73.15	73.30	4	42,481	0.01%
2023/12/20	19	71.51	15.5	71.68	72.00	3.5	42,524	0.01%
2023/12/19	25.2	70.66	20	71.05	70.90	5.2	42,868	0.01%
2023/12/18	17.1	72.27	9	72.67	71.60	8.1	43,549	0.02%
2023/12/15	24.2	73.70	45.1	73.70	72.90	-20.9	44,545	-0.05%
2023/12/14	111.8	75.71	121.2	75.95	74.50	-9.5	46,545	-0.02%	大買/大賣/
2023/12/13	64.1	73.46	52.1	73.50	74.40	12	46,806	0.03%
2023/12/12	81.2	71.37	68.3	71.46	70.90	12.9	47,561	0.03%
2023/12/11	17.4	69.68	14	69.86	69.00	3.4	47,292	0.01%
2023/12/08	17.1	69.45	3	69.10	69.00	14.1	47,602	0.03%
2023/12/07	17.3	70.01	30	69.60	69.20	-12.8	48,515	-0.03%
2023/12/06	39.2	71.83	51	71.88	71.10	-11.8	48,288	-0.02%
2023/12/05	38.1	71.77	18.1	71.89	71.90	20.1	48,248	0.04%
2023/12/04	78.1	73.46	60.1	73.73	72.90	18	48,965	0.04%
2023/12/01	23.2	71.96	43	72.21	72.10	-19.8	50,497	-0.04%
2023/11/30	38.2	73.18	27	73.11	73.30	11.2	49,705	0.02%
2023/11/29	110.2	74.80	154.4	75.10	74.80	-44.2	48,693	-0.09%	大買/大賣/
2023/11/28	161.5	72.78	154.7	72.66	74.20	6.8	46,827	0.01%	大買/大賣/
2023/11/27	102.4	69.57	128.3	69.66	69.70	-25.9	44,777	-0.06%	大買/大賣/
2023/11/24	63.1	66.55	78.4	66.61	67.60	-15.3	42,790	-0.04%
2023/11/22	31	64.51	18	64.58	64.70	13	40,597	0.03%
2023/11/21	68	65.30	70.7	65.49	64.50	-2.7	39,860	-0.01%
2023/11/20	72.6	61.96	92.3	61.96	63.00	-19.7	38,050	-0.05%
2023/11/17	17.2	58.50	39	58.72	59.00	-21.8	36,572	-0.06%
2023/11/16	5.3	56.91	5	57.06	57.20	0.3	36,094	0.00%
2023/11/15	18	57.50	105	57.99	57.10	-87	35,884	-0.24%	大賣/
2023/11/14	31.5	57.97	71.2	58.09	57.70	-39.7	35,570	-0.11%
2023/11/13	108.2	58.85	101.3	59.02	59.10	6.9	35,109	0.02%	大買/大賣/
2023/11/10	143.2	57.57	149.4	57.10	57.20	-6.2	33,434	-0.02%	大買/大賣/
2023/11/09	9.1	55.14	8	54.84	54.80	1.1	31,750	0.00%
2023/11/08	15	55.27	15	55.23	54.90	0	31,548	0.00%
2023/11/07	10.2	54.42	8	54.50	54.40	2.2	31,258	0.01%
2023/11/06	38	54.93	12	54.03	53.90	26	31,127	0.08%
2023/11/03	41	54.78	16	54.67	54.40	25	30,839	0.08%
2023/11/02	9.1	53.88	17.1	54.44	54.10	-8	30,609	-0.03%
2023/11/01	2.2	52.67	1	52.60	52.70	1.2	30,568	0.00%
2023/10/31	16.2	54.29	8.5	53.08	52.80	7.7	30,502	0.03%
2023/10/30	6	53.12	13	53.35	53.50	-7	30,046	-0.02%
2023/10/27	2	52.00	2	52.20	52.20	0	29,963	0.00%
2023/10/26	7	52.60	3	52.57	52.20	4	30,052	0.01%
2023/10/25	4	53.95	8.1	53.82	53.70	-4.1	29,867	-0.01%
2023/10/24	3	52.53	5	53.00	52.90	-2	29,717	-0.01%
2023/10/23	12	52.93	11	52.81	52.70	1	29,641	0.00%
2023/10/20	5	50.88	4.4	51.29	52.10	0.6	29,565	0.00%
2023/10/19	34	52.19	9	52.12	52.30	25	29,457	0.08%
2023/10/18	11.1	52.24	17.7	52.30	52.10	-6.6	29,411	-0.02%
2023/10/17	28.2	54.66	20.2	54.59	53.90	8	29,148	0.03%
2023/10/16	3	52.17	4	52.95	53.30	-1	28,656	0.00%
2023/10/13	10.1	53.00	14	53.37	53.20	-3.9	28,854	-0.01%
2023/10/12	46	54.00	44	54.11	54.20	2	29,327	0.01%
2023/10/11	1	53.00	11	52.88	52.20	-10	28,844	-0.03%
2023/10/06	15	52.34	3	52.50	51.80	12	28,703	0.04%
2023/10/05	25	53.80	10	53.60	52.60	15	28,592	0.05%
2023/10/04	3	51.57	16.1	51.23	52.10	-13.1	28,224	-0.05%
2023/10/03	20	52.71	7	52.85	52.00	13	28,024	0.05%
2023/10/02	53	54.10	20	54.25	54.30	33	27,611	0.12%
2023/09/28	29.2	53.18	18.1	53.19	53.00	11.1	27,410	0.04%
2023/09/27	25.1	53.79	16.1	53.63	53.80	9	27,321	0.03%
2023/09/26	16	54.87	34	55.04	54.30	-18	26,988	-0.07%
2023/09/25	22	55.10	23.1	54.82	54.70	-1.1	26,553	0.00%
2023/09/22	44.2	55.01	42.3	55.01	55.60	1.8	26,212	0.01%
2023/09/21	62.1	55.35	66.2	55.62	55.50	-4.1	25,657	-0.02%
2023/09/20	131.2	57.36	96.4	57.12	56.60	34.8	24,776	0.14%	大買/
2023/09/19	157.4	59.38	176	58.75	56.90	-18.6	23,512	-0.08%	大買/大賣/
2023/09/18	160.1	57.16	145.7	57.33	57.60	14.4	20,843	0.07%	大買/大賣/
2023/09/15	66.2	53.93	109.2	54.12	54.40	-43	18,459	-0.23%	大賣/
2023/09/14	14.1	50.42	17	50.73	50.80	-2.9	16,435	-0.02%
2023/09/13	15	50.61	16.1	50.54	50.40	-1.1	15,673	-0.01%
2023/09/12	31.1	50.30	52	50.48	50.80	-21	15,093	-0.14%
2023/09/11	12.1	48.71	7	48.88	48.20	5.1	13,942	0.04%
2023/09/08	25	48.88	19	48.62	48.85	6	13,491	0.04%
2023/09/07	67.2	49.56	48.2	49.37	48.80	19	13,015	0.15%
2023/09/06	20.3	49.39	138.8	49.12	50.40	-118.5	11,877	-1.00%	大賣/鉅額交易
2023/09/05	2	45.88	12	45.75	46.10	-10	9,507	-0.11%
2023/09/04	9	45.03	22	45.34	45.45	-13	9,471	-0.14%
2023/09/01	2	44.95	3	45.00	45.00	-1	9,543	-0.01%
2023/08/31	9	45.38	1	46.00	45.30	8	9,583	0.08%
2023/08/30	0	44.95	1	45.00	44.95	-1	9,402	-0.01%
2023/08/29	0	44.00	0	0.00	44.10	0	9,466	0.00%
2023/08/28	0	0.00	23	44.11	43.70	-23	9,540	-0.24%
2023/08/24	0	0.00	1	43.85	43.70	-1	9,731	-0.01%
2023/08/23	4	43.45	2	43.35	43.45	2	9,875	0.02%
2023/08/22	11	42.68	0	0.00	42.75	11	10,159	0.11%
2023/08/18	5.1	42.91	0	0.00	42.55	5.1	10,314	0.05%
2023/08/17	1.1	43.29	1	43.80	43.75	0.1	10,360	0.00%
2023/08/16	1	43.50	16	43.35	43.50	-15	10,462	-0.14%
2023/08/15	6	43.93	1	43.90	44.00	5	10,626	0.05%
2023/08/11	10	44.65	0	0.00	44.70	10	10,691	0.09%
2023/08/10	1	45.15	2	45.08	44.95	-1	10,763	-0.01%
2023/08/09	4	45.75	2	45.68	46.00	2	10,677	0.02%
2023/08/08	23	46.26	13	46.87	45.90	10	10,711	0.09%
2023/08/07	2	46.15	5	46.02	46.45	-3	10,484	-0.03%
2023/08/04	3	44.48	5	44.42	44.40	-2	10,243	-0.02%
2023/08/01	22	44.94	4	44.93	45.00	18	10,265	0.18%
2023/07/31	6	45.56	16	45.73	45.50	-10	10,246	-0.10%
2023/07/28	2	44.98	0	45.15	45.05	2	10,127	0.02%
2023/07/27	3	45.15	3.1	45.05	45.05	-0.1	10,160	0.00%
2023/07/26	1	45.20	0	0.00	45.05	1	10,120	0.01%
2023/07/25	3	45.85	4	45.74	45.95	-1	10,081	-0.01%
2023/07/24	2.1	44.95	0	0.00	44.65	2.1	10,070	0.02%
2023/07/21	4	44.96	8	44.95	45.00	-4	10,087	-0.04%
2023/07/20	16	45.21	15	45.47	45.45	1	10,106	0.01%
2023/07/19	17.2	46.82	28	46.31	45.70	-10.8	10,253	-0.11%
2023/07/18	25.1	48.03	31	48.35	48.10	-5.9	10,109	-0.06%
2023/07/17	36.5	48.11	37.3	48.35	48.50	-0.9	9,815	-0.01%
2023/07/14	3	45.83	4	45.74	45.70	-1	9,152	-0.01%
2023/07/13	10	46.19	2	46.35	45.70	8	9,333	0.09%
2023/07/12	7	45.59	6	45.80	45.75	1	9,272	0.01%
2023/07/11	9	45.66	7	45.59	45.60	2	9,261	0.02%
2023/07/10	5	45.26	21	45.37	44.85	-16	9,478	-0.17%
2023/07/07	2	45.52	3	45.52	45.60	-1	9,657	-0.01%
2023/07/06	2	45.90	11	45.84	45.50	-9	9,681	-0.09%
2023/07/05	20	45.99	22	45.95	46.10	-2	9,675	-0.02%
2023/07/04	2	44.63	0	0.00	44.95	2	9,335	0.02%
2023/07/03	5	44.86	0	0.00	44.90	5	9,327	0.05%
2023/06/30	16.1	44.66	4.1	44.65	44.40	12	9,374	0.13%
2023/06/29	30	44.98	14	44.90	44.80	16	9,460	0.17%
2023/06/28	12	44.77	7.4	44.31	44.85	4.6	9,328	0.05%
2023/06/27	0	0.00	3	44.25	44.10	-3	9,185	-0.03%
2023/06/26	2	43.75	0	0.00	43.75	2	9,152	0.02%
2023/06/21	2	43.28	0	0.00	43.25	2	9,308	0.02%
2023/06/20	0	0.00	1	43.30	43.30	-1	9,402	-0.01%
2023/06/16	0.2	43.45	2	43.35	43.45	-1.9	9,512	-0.02%
2023/06/15	2.2	43.31	8	43.44	43.40	-5.8	9,480	-0.06%
2023/06/13	2	43.55	2	44.00	43.80	0	9,712	0.00%
2023/06/12	6	43.94	2.5	43.82	43.80	3.5	9,732	0.04%
2023/06/09	0	0.00	19	44.40	44.20	-19	9,784	-0.19%
2023/06/08	0	0.00	15	43.80	44.05	-15	9,938	-0.15%
2023/06/07	1	44.29	0	0.00	44.10	1	10,081	0.01%
2023/06/06	3.5	44.54	2	44.53	44.50	1.5	10,034	0.01%
2023/06/05	0.1	44.25	1	44.30	44.10	-0.9	10,009	-0.01%
2023/06/02	0	0.00	8	44.41	44.35	-8	10,128	-0.08%
2023/06/01	0	0.00	7	43.86	44.45	-7	10,087	-0.07%
2023/05/31	1	44.15	5	44.10	44.10	-4	10,077	-0.04%
2023/05/30	9	44.10	4	44.21	44.10	5	10,040	0.05%
2023/05/29	18	44.31	2	44.45	44.30	16	9,999	0.16%
2023/05/26	25.1	43.93	15.5	44.21	44.25	9.6	9,907	0.10%
2023/05/25	2	43.35	2	43.30	43.35	0	9,676	0.00%
2023/05/24	1	42.45	0	0.00	42.60	1	9,602	0.01%
2023/05/23	2	42.18	0	0.00	42.20	2	9,612	0.02%
2023/05/22	12.2	42.90	0	0.00	42.75	12.2	9,467	0.13%
2023/05/19	2.2	42.67	6	43.27	43.50	-3.8	9,372	-0.04%
2023/05/18	1.1	42.11	0	0.00	42.10	1.1	9,245	0.01%
2023/05/17	0.2	41.91	0	0.00	41.70	0.2	9,228	0.00%
2023/05/16	3	41.85	1	41.95	41.80	2	9,105	0.02%
2023/05/15	0	41.80	0	0.00	42.20	0	8,984	0.00%
2023/05/12	1	42.45	2	42.50	42.05	-1	9,001	-0.01%
2023/05/11	1	42.45	2	42.50	42.40	-1	8,992	-0.01%
2023/05/10	3	43.20	0	0.00	43.20	3	8,994	0.03%
2023/05/09	1	43.50	0	0.00	43.75	1	9,083	0.01%
2023/05/08	2	43.48	3.1	43.62	43.75	-1.1	9,201	-0.01%
2023/05/05	5	43.31	0	0.00	43.15	5	9,264	0.05%
2023/05/04	3	43.20	0	0.00	43.35	3	9,454	0.03%
2023/05/03	2	43.20	0	0.00	43.25	2	9,619	0.02%
2023/05/02	1	43.30	13	43.40	43.30	-12	9,763	-0.12%
2023/04/28	8	43.06	6	43.02	43.10	2	9,993	0.02%
2023/04/27	3	42.92	12	42.82	43.10	-9	9,991	-0.09%
2023/04/26	1	41.70	3	42.05	42.30	-2	9,950	-0.02%
2023/04/25	20	42.09	0	0.00	41.55	20	9,987	0.20%
2023/04/24	15	41.89	2	41.75	41.75	13	10,012	0.13%
2023/04/21	8.1	43.30	1	43.05	43.00	7.1	9,978	0.07%
2023/04/20	1	43.80	0.1	43.75	43.70	0.9	10,046	0.01%
2023/04/19	10	44.00	1	43.85	43.80	9	10,141	0.09%
2023/04/18	19	44.97	1	44.85	44.60	18	10,097	0.18%
2023/04/17	2	44.28	3	44.50	44.55	-1	10,034	-0.01%
2023/04/14	1	44.00	0	0.00	44.10	1	9,992	0.01%
2023/04/13	25	43.88	0	0.00	44.00	25	9,974	0.25%
2023/04/12	1	46.35	5	46.41	46.35	-4	9,686	-0.04%
2023/04/11	0	0.00	18	46.86	46.85	-18	9,416	-0.19%
2023/04/10	0	0.00	7	46.74	46.90	-7	9,359	-0.07%
2023/04/07	3	46.38	1	46.55	46.40	2	9,218	0.02%
2023/04/06	0	46.25	52	46.19	46.20	-52	9,176	-0.57%
2023/03/31	3	46.63	4	46.58	46.35	-1	9,230	-0.01%
2023/03/30	0	0.00	10	46.37	46.30	-10	9,245	-0.11%
2023/03/29	0	0.00	9	45.82	45.80	-9	9,134	-0.10%
2023/03/28	1	45.65	7	45.60	45.55	-6	9,237	-0.06%
2023/03/27	2	45.75	2	45.95	45.95	0	9,255	0.00%
2023/03/24	7	45.20	6	45.20	45.65	1	9,358	0.01%
2023/03/23	12	44.67	1	44.60	44.70	11	9,205	0.12%
2023/03/22	0	0.00	43	45.10	45.10	-43	9,177	-0.47%
2023/03/21	3	44.55	3	44.80	44.90	0	9,177	0.00%
2023/03/20	11	44.00	1	44.15	44.30	10	9,303	0.11%
2023/03/17	8.6	43.44	0	0.00	43.30	8.6	9,522	0.09%
2023/03/16	21.4	43.86	82	43.18	43.10	-60.6	9,527	-0.64%
2023/03/15	32.1	44.75	5	44.75	44.20	27.1	9,696	0.28%
2023/03/14	60	44.70	1	44.60	44.50	59	9,815	0.60%
2023/03/13	46.1	44.51	42	45.11	45.15	4.1	9,884	0.04%
2023/03/10	8.1	45.68	8	45.28	45.25	0.1	10,005	0.00%
2023/03/09	5	46.80	5	46.70	46.50	0	10,078	0.00%
2023/03/08	3	46.90	35	46.95	47.00	-32	10,252	-0.31%
2023/03/07	5.1	46.80	5	46.40	46.90	0.1	10,272	0.00%
2023/03/06	10	46.13	52	46.10	46.10	-42	10,195	-0.41%
2023/03/03	5	46.84	45	46.81	46.75	-40	10,145	-0.39%
2023/03/02	4	46.34	1	46.35	46.45	3	10,170	0.03%
2023/03/01	41	45.17	0	0.00	46.00	41	10,181	0.40%
2023/02/24	26	46.10	2	45.70	45.60	24	10,192	0.24%
2023/02/23	6	45.90	5	45.90	45.90	1	10,187	0.01%
2023/02/22	0	0.00	25	45.79	45.95	-25	10,395	-0.24%
2023/02/21	30	46.30	0	0.00	46.20	30	10,715	0.28%
2023/02/20	3	46.75	9	46.71	46.65	-6	10,972	-0.05%
2023/02/17	1	46.50	1	46.60	46.60	0	11,200	0.00%
2023/02/16	3	46.40	0	0.00	46.40	3	11,429	0.03%
2023/02/15	5	45.80	0	0.00	45.80	5	12,011	0.04%
2023/02/13	1	45.50	2	45.50	45.40	-1	12,395	-0.01%
2023/02/10	2	45.75	2	45.65	45.70	0	12,674	0.00%
2023/02/09	4	45.99	0	0.00	45.70	4	12,975	0.03%
2023/02/08	0	0.00	57	46.06	46.30	-57	13,052	-0.44%
2023/02/07	7	46.14	10	45.83	45.70	-3	13,138	-0.02%
2023/02/06	12	46.14	7	46.22	46.30	5	13,099	0.04%
2023/02/03	31	46.84	14	46.93	46.75	17	13,014	0.13%
2023/02/02	10	46.58	52	46.74	46.75	-42	13,041	-0.32%
2023/02/01	5	46.34	6	46.37	46.55	-1	12,888	-0.01%
2023/01/31	8	45.54	0	45.75	45.55	8	12,883	0.06%
2023/01/30	10	45.07	4	44.94	45.10	6	12,927	0.05%
2023/01/17	0	0.00	5	44.19	44.25	-5	12,752	-0.04%
2023/01/16	5	43.40	15	43.85	44.00	-10	12,837	-0.08%
2023/01/13	14	43.94	7	43.59	43.50	7	12,890	0.05%
2023/01/12	3	43.95	2	44.15	44.10	1	12,946	0.01%
2023/01/11	18	44.42	0	0.00	44.00	18	12,957	0.14%
2023/01/10	3	44.77	0	0.00	44.70	3	12,793	0.02%
2023/01/09	8	44.61	4	44.78	45.10	4	12,780	0.03%
2023/01/06	2	44.08	0	0.00	44.30	2	12,731	0.02%
2023/01/05	1	45.00	5	44.80	44.70	-4	12,835	-0.03%
2023/01/03	5	45.13	4	44.81	45.55	1	13,039	0.01%
2022/12/30	7	44.94	0	0.00	44.50	7	13,197	0.05%
2022/12/29	7	44.82	0	0.00	45.00	7	13,400	0.05%
2022/12/28	23	45.27	7	44.96	44.80	16	13,534	0.12%
2022/12/27	3	46.60	0	0.00	46.40	3	13,495	0.02%
2022/12/23	1	45.50	0	0.00	45.95	1	13,646	0.01%
2022/12/22	2	46.38	0	0.00	46.45	2	13,669	0.01%
2022/12/21	3	47.00	2	46.65	46.65	1	13,819	0.01%
2022/12/20	14	47.29	6.2	46.77	46.60	7.8	13,914	0.06%
2022/12/19	5	48.51	0.5	48.00	47.95	4.5	13,947	0.03%
2022/12/16	29	48.45	12	48.86	48.90	17	14,020	0.12%
2022/12/15	52	48.29	12	48.30	48.50	40	13,975	0.29%
2022/12/14	2	47.70	2	48.00	47.80	0	14,194	0.00%
2022/12/13	2	48.10	9	47.91	47.75	-7	14,220	-0.05%
2022/12/12	9.2	47.91	12	47.91	48.05	-2.8	14,278	-0.02%
2022/12/09	37.5	49.51	3	48.75	48.80	34.5	14,409	0.24%
2022/12/08	5	49.18	4	49.43	49.40	1	14,403	0.01%
2022/12/07	13	50.03	6	50.71	49.10	7	14,834	0.05%
2022/12/06	19	51.53	52.1	50.72	51.10	-33.1	14,662	-0.23%
2022/12/05	13	51.14	11.2	51.04	51.30	1.9	14,559	0.01%
2022/12/02	4	50.98	13.1	50.98	51.10	-9.1	14,565	-0.06%
2022/12/01	4	50.38	11.6	50.32	50.10	-7.6	14,398	-0.05%
2022/11/30	11.9	49.43	13.4	49.47	49.55	-1.5	14,656	-0.01%
2022/11/29	2	48.70	0	0.00	48.45	2	14,729	0.01%
2022/11/28	2	48.03	0	0.00	48.50	2	14,753	0.01%
2022/11/25	9	48.26	5	48.40	48.05	4	14,962	0.03%
2022/11/23	1	48.05	0	48.15	48.05	1	15,817	0.01%
2022/11/22	1	47.50	1	47.65	47.80	0	16,376	0.00%
2022/11/21	0	0.00	1	48.20	48.20	-1	16,747	-0.01%
2022/11/18	6	49.08	3	49.17	48.40	3	16,831	0.02%
2022/11/17	17	48.74	28	48.74	49.00	-11	16,712	-0.07%
2022/11/16	8	47.03	6	47.93	48.15	2	16,425	0.01%
2022/11/15	7	47.67	16	48.03	48.00	-9	16,220	-0.06%
2022/11/14	14	47.46	5	47.72	47.40	9	16,185	0.06%
2022/11/11	17.1	48.21	47	48.11	47.95	-30	16,145	-0.19%
2022/11/10	3	46.60	17	46.62	46.20	-14	16,227	-0.09%
2022/11/09	35	46.20	13	46.12	46.05	22	16,358	0.13%
2022/11/08	30	46.08	6.3	45.72	45.10	23.8	16,292	0.15%
2022/11/07	13.1	45.07	6	45.89	44.80	7.1	16,260	0.04%
2022/11/04	6.1	45.72	14.1	45.63	46.00	-8	16,184	-0.05%
2022/11/03	4	45.29	10.5	45.74	46.15	-6.5	16,373	-0.04%
2022/11/02	12	44.90	2	44.90	44.95	10	16,566	0.06%
2022/11/01	0.2	44.50	0.1	44.00	44.40	0.1	17,113	0.00%
2022/10/31	0	0.00	7	43.29	43.70	-7	17,771	-0.04%
2022/10/28	5.2	42.04	0	0.00	42.10	5.2	17,980	0.03%
2022/10/27	0	0.00	15.1	42.63	42.85	-15.1	18,148	-0.08%
2022/10/26	0.1	41.61	0	0.00	41.35	0.1	18,045	0.00%
2022/10/25	1.1	44.11	2	43.50	43.15	-1	17,911	-0.01%
2022/10/24	0	0.00	0.1	44.15	43.80	-0.1	17,985	0.00%
2022/10/21	2	44.13	2	43.58	43.25	0	17,961	0.00%
2022/10/20	5.1	43.07	25	43.79	43.50	-19.9	17,999	-0.11%
2022/10/19	6	45.16	3	44.50	44.15	3	17,937	0.02%
2022/10/18	23	45.35	1	45.35	45.35	22	17,953	0.12%
2022/10/17	2.1	43.41	1	43.75	44.80	1.1	18,047	0.01%
2022/10/14	3	45.05	1	45.10	44.80	2	18,179	0.01%
2022/10/13	1	45.00	1	44.00	43.20	0	18,510	0.00%
2022/10/12	0	0.00	1	45.00	45.00	-1	18,730	-0.01%
2022/10/11	4	43.46	2	44.38	43.30	2	18,873	0.01%
2022/10/07	12	46.90	10	46.35	46.35	2	19,401	0.01%
2022/10/06	12	47.03	14	46.36	46.50	-2	19,774	-0.01%
2022/10/05	1	46.35	1	46.45	46.55	0	19,665	0.00%
2022/10/04	1	45.30	0	0.00	45.70	1	19,594	0.01%
2022/10/03	1	44.75	1	45.00	44.25	0	19,639	0.00%
2022/09/30	1	43.95	13	44.13	45.20	-12	19,846	-0.06%
2022/09/28	3	44.50	1	44.20	43.80	2	20,476	0.01%
2022/09/27	1	45.85	2	46.01	46.75	-1	20,371	-0.01%
2022/09/26	16	45.66	7	45.44	45.25	9	20,339	0.04%
2022/09/23	8	47.60	8	48.01	47.30	0	20,358	0.00%
2022/09/22	17	46.88	15	46.60	47.60	2	20,396	0.01%
2022/09/21	34	47.30	1	47.00	46.90	33	20,453	0.16%
2022/09/20	13	48.32	34	48.31	48.50	-21	20,344	-0.10%
2022/09/19	8	48.39	8	48.83	48.45	0	20,397	0.00%
2022/09/16	24	48.28	13	48.25	48.25	11	20,579	0.05%
2022/09/15	8.9	48.98	0	0.00	48.60	8.9	20,553	0.04%
2022/09/14	18.3	48.99	3.4	49.10	49.15	14.9	20,633	0.07%
2022/09/13	12.9	50.73	4	51.38	50.50	8.9	20,251	0.04%
2022/09/12	6.8	51.76	4.3	52.30	51.60	2.5	20,199	0.01%
2022/09/08	3	50.90	10.7	51.40	51.40	-7.7	20,424	-0.04%
2022/09/07	6.4	50.05	5	50.32	50.20	1.4	20,598	0.01%
2022/09/06	33.7	50.79	3.2	51.16	50.30	30.5	20,848	0.15%
2022/09/05	5.2	51.22	13	51.63	51.70	-7.8	20,563	-0.04%
2022/09/02	14	50.86	4	50.80	50.50	10	20,388	0.05%
2022/09/01	34.6	51.22	9	51.51	50.70	25.6	20,511	0.12%
2022/08/31	24.4	52.61	19.1	52.75	52.70	5.3	20,509	0.03%
2022/08/30	20.1	52.33	31.4	53.02	53.40	-11.3	20,767	-0.05%
2022/08/29	28.4	49.92	34.3	50.95	51.70	-5.9	20,825	-0.03%
2022/08/26	20.4	51.94	79.1	52.07	52.40	-58.7	20,422	-0.29%
2022/08/25	22	51.19	10	51.18	50.90	12	20,349	0.06%
2022/08/24	2	50.60	19.1	50.57	50.60	-17.1	20,530	-0.08%
2022/08/23	8	50.00	8.1	50.50	50.00	-0.1	20,487	0.00%
2022/08/22	16	50.21	22	50.01	50.00	-6	20,561	-0.03%
2022/08/19	9	49.97	16	50.27	50.30	-7	20,739	-0.03%
2022/08/18	3.1	49.04	2.1	49.21	49.55	1	20,715	0.00%
2022/08/17	50.3	49.63	58.1	50.01	48.80	-7.9	20,751	-0.04%
2022/08/16	4.1	51.54	7.1	51.70	52.00	-3	20,481	-0.01%
2022/08/15	7	51.03	0	0.00	51.00	7	20,407	0.03%
2022/08/12	4	51.58	7	51.24	51.10	-3	20,771	-0.01%
2022/08/11	14.1	51.33	7	51.29	50.90	7.1	21,178	0.03%
2022/08/10	12.1	51.07	10.1	51.24	51.20	2	21,436	0.01%
2022/08/09	3	50.57	9	50.56	50.70	-6	21,796	-0.03%
2022/08/08	14.1	50.30	39	50.03	50.70	-24.9	22,056	-0.11%
2022/08/05	71	49.34	44	49.09	49.15	27	22,060	0.12%
2022/08/04	9	48.43	6	48.29	48.55	3	21,423	0.01%
2022/08/03	5	47.42	30	47.44	48.45	-25	21,273	-0.12%
2022/08/02	2	47.95	8	47.56	47.55	-6	21,266	-0.03%
2022/08/01	14	48.86	4	48.50	48.50	10	21,359	0.05%
2022/07/29	1.1	48.51	1	48.55	48.70	0.1	21,701	0.00%
2022/07/28	3	48.18	11	47.62	47.65	-8	21,938	-0.04%
2022/07/27	9	48.01	1	47.65	48.10	8	21,884	0.04%
2022/07/26	2	48.05	1	48.15	47.95	1	21,804	0.00%
2022/07/25	6.1	48.87	1	48.55	48.90	5.1	21,976	0.02%
2022/07/22	2.1	49.03	12	49.19	49.10	-9.9	22,002	-0.05%
2022/07/21	4	49.18	25	48.69	49.35	-21	22,092	-0.10%
2022/07/20	47	49.80	24	50.08	49.70	23	22,151	0.10%
2022/07/19	84	49.65	92	49.56	49.65	-8	21,948	-0.04%
2022/07/18	67	49.24	64	48.85	48.80	3	21,669	0.01%
2022/07/15	37	48.28	43	48.61	48.50	-6	21,507	-0.03%
2022/07/14	31	46.72	32	44.47	47.00	-1	21,021	0.00%
2022/07/13	2	44.13	2	44.13	44.15	0	20,835	0.00%
2022/07/12	1	43.20	3	43.40	42.55	-2	20,926	-0.01%
2022/07/11	30	44.18	11	44.05	43.90	19	21,110	0.09%
2022/07/08	7	44.09	5	44.40	44.20	2	21,589	0.01%
2022/07/07	4	42.64	39	43.31	43.80	-35	21,699	-0.16%
2022/07/06	7	42.31	5	42.77	41.95	2	21,471	0.01%
2022/07/05	22	41.50	21	41.69	41.75	1	21,434	0.00%
2022/07/04	12	41.15	15	41.70	41.10	-3	21,513	-0.01%
2022/07/01	9	41.81	6	41.33	41.00	3	21,857	0.01%
2022/06/30	19	43.37	16	43.38	43.40	3	21,931	0.01%
2022/06/29	24	44.04	21.6	44.13	44.55	2.4	22,013	0.01%
2022/06/28	5	45.42	8	45.49	45.00	-3	22,163	-0.01%
2022/06/27	37	46.64	8	46.79	46.50	29	22,719	0.13%
2022/06/24	8.3	46.49	30	46.23	46.20	-21.7	23,509	-0.09%
2022/06/23	30	45.11	12	45.45	45.25	18	23,990	0.08%
2022/06/22	17	44.26	33.2	44.58	44.60	-16.2	24,797	-0.07%
2022/06/21	64.2	45.94	46.3	45.69	46.20	17.9	25,328	0.07%
2022/06/20	46	45.03	28	44.63	44.45	18	25,835	0.07%
2022/06/17	13.1	46.24	25.2	45.41	45.90	-12.1	26,249	-0.05%
2022/06/16	11	48.83	31	48.56	47.60	-20	26,095	-0.08%
2022/06/15	5	48.75	4.1	49.04	48.25	0.9	26,077	0.00%
2022/06/14	4.1	47.49	7.1	47.68	48.15	-2.9	25,788	-0.01%
2022/06/13	1.3	47.20	8	46.94	47.35	-6.7	25,599	-0.03%
2022/06/10	7.2	47.99	4	48.21	47.90	3.2	25,651	0.01%
2022/06/09	1.1	47.82	3.2	47.84	47.90	-2.1	25,693	-0.01%
2022/06/08	15	49.80	11	49.60	49.10	4	25,438	0.02%
2022/06/07	46	49.81	43	49.53	49.65	3	24,948	0.01%
2022/06/06	3	48.75	10	48.27	48.15	-7	24,371	-0.03%
2022/06/02	6	48.53	8	48.73	48.55	-2	24,363	-0.01%
2022/06/01	3	48.32	5	48.52	48.40	-2	24,200	-0.01%
2022/05/31	3	47.52	0.1	47.40	47.40	2.9	23,990	0.01%
2022/05/30	3	48.03	2	47.95	47.50	1	24,182	0.00%
2022/05/27	8	47.54	5	47.30	47.30	3	24,116	0.01%
2022/05/26	36	48.52	12	48.09	48.00	24	24,115	0.10%
2022/05/25	15	48.71	5	48.45	48.60	10	24,260	0.04%
2022/05/24	28	48.53	47	48.53	47.95	-19	24,349	-0.08%
2022/05/23	18	48.93	24	48.58	48.05	-6	24,164	-0.02%
2022/05/20	15	48.85	59	48.69	48.80	-44	24,409	-0.18%
2022/05/19	6	48.41	16	48.39	49.00	-10	24,298	-0.04%
2022/05/18	20.2	48.05	108	48.06	48.05	-87.8	24,273	-0.36%	大賣/
2022/05/17	40	47.43	31	47.30	47.35	9	25,201	0.04%
2022/05/16	16	45.47	13	45.27	45.40	3	25,278	0.01%
2022/05/13	16	43.83	24	44.08	45.10	-8	25,197	-0.03%
2022/05/12	31	41.97	11	41.96	41.00	20	24,680	0.08%
2022/05/11	6	41.63	1	42.25	42.35	5	24,631	0.02%
2022/05/10	2	41.88	3	41.73	42.30	-1	24,503	0.00%
2022/05/09	2	41.85	2	42.25	41.70	0	24,486	0.00%
2022/05/06	19	43.27	1	43.30	43.10	18	24,368	0.07%
2022/05/05	5	45.65	1	45.60	45.50	4	23,989	0.02%
2022/05/04	1	46.20	2	46.55	46.25	-1	23,651	0.00%
2022/05/03	20	46.15	1	46.15	46.30	19	23,697	0.08%
2022/04/29	3	46.90	28	46.74	45.85	-25	23,688	-0.11%
2022/04/28	1	45.55	6	45.32	45.10	-5	23,486	-0.02%
2022/04/27	4	45.33	1	45.40	45.90	3	23,427	0.01%
2022/04/26	26	45.88	5	46.33	46.65	21	23,361	0.09%
2022/04/25	15	45.01	4	44.75	44.55	11	23,161	0.05%
2022/04/22	0	0.00	4	47.25	47.55	-4	23,125	-0.02%
2022/04/21	2	48.15	4	47.55	48.00	-2	23,063	-0.01%
2022/04/20	7	47.86	26	48.05	47.35	-19	22,897	-0.08%
2022/04/19	2	47.75	5	48.34	47.55	-3	22,739	-0.01%
2022/04/18	24	46.91	8	46.44	46.70	16	22,448	0.07%
2022/04/15	10	46.96	4	47.26	47.05	6	22,259	0.03%
2022/04/14	28.1	47.17	101	47.75	48.00	-73	22,132	-0.33%	大賣/
2022/04/13	3	45.83	6	45.45	46.15	-3	21,664	-0.01%
2022/04/12	17	44.46	4	44.56	44.15	13	21,756	0.06%
2022/04/11	5	44.51	2	44.55	44.35	3	21,667	0.01%
2022/04/08	4	46.63	4	46.74	46.65	0	21,313	0.00%
2022/04/07	8	47.04	2	46.38	45.90	6	21,147	0.03%
2022/04/06	1	48.90	2	49.13	49.15	-1	20,803	0.00%
2022/04/01	52	48.51	3	47.90	48.45	49	20,605	0.24%
2022/03/31	7	48.81	36	48.55	48.30	-29	20,442	-0.14%
2022/03/30	36	49.49	9.1	49.62	49.50	26.9	20,275	0.13%
2022/03/29	102.1	50.52	31	50.40	49.95	71.1	19,787	0.36%	大買/
2022/03/28	78	52.56	33	52.71	52.80	45	19,013	0.24%
2022/03/25	27	51.68	42	52.08	53.00	-15	18,276	-0.08%
2022/03/24	20	50.29	60	50.56	51.00	-40	17,250	-0.23%
2022/03/23	18	49.15	46	49.11	49.40	-28	16,494	-0.17%
2022/03/22	7	48.54	32	48.29	48.35	-25	16,024	-0.16%
2022/03/21	1	46.85	5	46.92	46.40	-4	15,591	-0.03%
2022/03/18	1	45.55	18	46.39	46.60	-17	15,570	-0.11%
2022/03/17	2	44.80	1	44.40	44.80	1	15,254	0.01%
2022/03/16	0	44.10	1	44.00	43.50	-1	15,193	-0.01%
2022/03/15	15	43.84	1.1	43.58	43.35	13.9	15,253	0.09%
2022/03/14	8	45.06	1	45.40	45.00	7	15,205	0.05%
2022/03/11	6	43.92	0	0.00	43.50	6	15,309	0.04%
2022/03/10	2	44.15	13	44.33	44.10	-11	15,528	-0.07%
2022/03/09	13	43.35	4	43.36	43.40	9	15,466	0.06%
2022/03/08	2	44.00	18	44.14	43.35	-16	15,382	-0.10%
2022/03/07	8	44.66	1	44.10	44.60	7	15,351	0.05%
2022/03/04	31	46.72	5	46.71	46.50	26	15,270	0.17%
2022/03/03	7	46.94	4	46.55	46.70	3	15,290	0.02%
2022/03/02	5	47.52	5	47.76	47.80	0	15,107	0.00%
2022/03/01	4	48.13	8	48.48	48.35	-4	15,086	-0.03%
2022/02/25	4	47.89	21	47.46	47.85	-17	14,877	-0.11%
2022/02/24	0	0.00	12	46.69	46.00	-12	14,762	-0.08%
2022/02/23	5	47.99	7	48.37	47.90	-2	14,602	-0.01%
2022/02/22	8	47.63	9	48.08	48.40	-1	15,422	-0.01%
2022/02/21	15.1	48.00	19	48.36	47.95	-3.9	15,664	-0.03%
2022/02/18	64.1	48.28	34.1	48.46	48.65	30	15,319	0.20%
2022/02/17	64	48.00	78	48.01	47.90	-14	14,747	-0.10%
2022/02/16	46	46.28	103	46.26	46.70	-57	13,427	-0.42%	大賣/
2022/02/15	28	45.45	23	45.28	45.45	5	12,791	0.04%
2022/02/14	7	43.69	3	43.98	44.00	4	12,458	0.03%
2022/02/11	0	0.00	6	44.50	44.50	-6	12,431	-0.05%
2022/02/10	0	0.00	15	44.18	44.60	-15	12,459	-0.12%
2022/02/09	13	44.79	43	44.75	44.60	-30	12,543	-0.24%
2022/02/08	0	0.00	53	43.74	44.00	-53	12,701	-0.42%
2022/01/26	20	41.60	6	42.00	42.00	14	12,923	0.11%
2022/01/25	12.3	42.66	4	42.35	42.10	8.3	13,327	0.06%
2022/01/24	3	43.08	7	42.70	43.40	-4	13,863	-0.03%
2022/01/21	14	43.90	13	43.79	43.60	1	14,032	0.01%
2022/01/20	33	44.34	17	44.25	44.45	16	14,260	0.11%
2022/01/19	1	43.35	9	44.06	44.20	-8	14,269	-0.06%
2022/01/18	0	0.00	20.5	43.96	43.70	-20.5	14,060	-0.15%
2022/01/17	6	42.90	12	43.48	43.85	-6	13,939	-0.04%
2022/01/14	13	41.32	19	41.92	42.20	-6	13,773	-0.04%
2022/01/13	7	41.95	0	0.00	42.05	7	13,800	0.05%
2022/01/12	1	42.50	11	42.35	42.50	-10	13,905	-0.07%
2022/01/11	3	42.00	5	42.35	42.35	-2	13,926	-0.01%
2022/01/07	23	42.47	7.8	42.12	42.10	15.3	13,890	0.11%
2022/01/06	12	43.18	2	43.00	43.10	10	13,746	0.07%
2022/01/05	13	44.19	15	43.28	42.95	-2	13,642	-0.01%
2022/01/04	0	0.00	4	44.16	44.40	-4	13,201	-0.03%
2022/01/03	1	43.65	1	43.80	43.80	0	13,172	0.00%
2021/12/30	1	43.30	7	43.42	43.75	-6	13,168	-0.05%
2021/12/29	3	43.60	11.3	43.49	43.65	-8.3	13,182	-0.06%
2021/12/28	0	0.00	2	44.08	44.00	-2	13,113	-0.02%
2021/12/27	2.1	44.21	10.2	44.04	44.10	-8.1	13,067	-0.06%
2021/12/24	2	43.80	6	43.96	43.90	-4	13,070	-0.03%
2021/12/23	10	44.04	27	43.97	44.05	-17	12,935	-0.13%
2021/12/22	1	43.60	8	43.51	43.55	-7	12,839	-0.05%
2021/12/21	8	43.13	64	43.10	43.15	-56	12,789	-0.44%
2021/12/20	1.1	42.62	12	42.99	43.00	-11	12,758	-0.09%
2021/12/17	13	42.74	13	43.05	42.65	0	12,765	0.00%
2021/12/16	12	42.92	52	43.12	43.10	-40	12,755	-0.31%
2021/12/15	37	42.32	4	42.26	42.10	33	12,635	0.26%
2021/12/14	10	42.55	21.5	42.37	42.55	-11.5	12,576	-0.09%
2021/12/13	1	41.70	3	41.82	41.70	-2	12,424	-0.02%
2021/12/10	6.5	41.74	0	0.00	41.70	6.5	12,603	0.05%
2021/12/09	4	42.90	7	42.77	42.45	-3	12,557	-0.02%
2021/12/08	2	42.48	9	42.59	42.50	-7	12,551	-0.06%
2021/12/07	62	42.81	24	42.60	42.50	38	12,431	0.31%
2021/12/06	53	42.25	22	42.64	42.90	31	12,114	0.26%
2021/12/03	1	41.05	8.6	41.23	41.20	-7.6	11,940	-0.06%
2021/12/02	14	40.97	16	40.84	40.55	-2	11,955	-0.02%
2021/12/01	7	41.04	1	41.00	41.20	6	11,916	0.05%
2021/11/30	4	41.88	3	41.88	41.60	1	11,766	0.01%
2021/11/29	14	40.66	9	41.14	41.05	5	11,702	0.04%
2021/11/26	2.1	40.83	4	41.19	41.00	-1.9	11,609	-0.02%
2021/11/25	4	42.34	2.1	42.11	42.00	1.9	11,541	0.02%
2021/11/24	1.1	42.18	4.5	42.06	42.30	-3.4	11,748	-0.03%
2021/11/23	16	42.28	9	42.47	42.00	7	11,658	0.06%
2021/11/22	42.2	43.77	22	43.63	43.30	20.2	11,460	0.18%
2021/11/19	150	44.41	62	44.38	43.00	88	11,343	0.78%	大買/
2021/11/18	58	43.53	105	43.19	43.80	-47	10,405	-0.45%	大賣/
2021/11/17	5	41.60	2	41.50	41.50	3	9,757	0.03%
2021/11/16	34	41.90	6	41.79	41.60	28	9,756	0.29%
2021/11/15	8	42.05	30	42.10	42.10	-22	9,725	-0.23%
2021/11/12	4	41.09	5.4	41.21	41.25	-1.4	9,675	-0.01%
2021/11/11	29	41.61	3	42.05	41.30	26	9,614	0.27%
2021/11/10	14	41.80	15	41.89	42.05	-1	9,626	-0.01%
2021/11/09	2	41.50	2	41.90	41.50	0	9,789	0.00%
2021/11/08	9	41.51	4	41.59	41.40	5	9,746	0.05%
2021/11/05	24.5	41.79	15	41.98	41.80	9.5	9,736	0.10%
2021/11/04	23	41.22	31	41.23	40.70	-8	9,607	-0.08%
2021/11/03	19	41.03	12	41.04	40.95	7	9,615	0.07%
2021/11/02	43	41.98	12	41.10	40.40	31	9,872	0.31%
2021/11/01	26	42.42	29	42.18	42.40	-3	9,574	-0.03%
2021/10/29	28	40.38	12.1	40.46	40.35	16	9,222	0.17%
2021/10/28	7	40.14	20	40.47	40.15	-13	9,320	-0.14%
2021/10/27	28	39.31	15	39.60	39.60	13	9,083	0.14%
2021/10/26	0	0.00	3	38.60	38.65	-3	9,218	-0.03%
2021/10/25	3	38.60	1	38.65	38.55	2	9,381	0.02%
2021/10/21	5.1	38.16	1	38.45	37.60	4.1	10,483	0.04%
2021/10/20	3	38.82	7	38.58	38.70	-4	10,465	-0.04%
2021/10/19	1	37.75	4	37.95	37.85	-3	10,656	-0.03%
2021/10/18	5	37.36	3	37.35	37.05	2	10,778	0.02%
2021/10/15	1.1	37.25	27	37.42	37.15	-26	11,089	-0.23%
2021/10/14	0	0.00	1	35.95	36.05	-1	11,338	-0.01%
2021/10/13	4.1	36.55	1	36.05	36.05	3.1	11,732	0.03%
2021/10/12	37	36.81	1	36.70	37.10	36	12,069	0.30%
2021/10/08	1	37.35	50	37.31	37.60	-49	13,040	-0.38%
2021/10/07	1	37.25	4	37.15	37.05	-3	14,988	-0.02%
2021/10/06	41	36.92	11	36.41	36.35	30	17,470	0.17%
2021/10/05	3	35.42	4	35.66	35.90	-1	17,701	-0.01%
2021/10/04	2	35.75	2.2	35.82	35.70	-0.2	18,027	0.00%
2021/10/01	7	35.88	2.7	35.67	35.55	4.3	18,639	0.02%
2021/09/30	1	37.00	4	36.86	37.30	-3	18,795	-0.02%
2021/09/29	8	36.59	16	36.82	36.30	-8	19,035	-0.04%
2021/09/28	17	37.78	2.3	37.63	37.60	14.7	19,216	0.08%
2021/09/27	2	38.25	1	38.25	38.20	1	19,269	0.01%
2021/09/24	10	37.95	3	38.40	38.45	7	19,406	0.04%
2021/09/23	3	37.67	4	37.49	37.70	-1	19,386	-0.01%
2021/09/22	1	37.80	0	0.00	37.85	1	19,350	0.01%
2021/09/17	2	37.85	1	38.50	38.50	1	19,355	0.01%
2021/09/16	1	37.25	1.5	37.52	37.55	-0.5	19,464	0.00%
2021/09/15	5	37.27	25	37.53	37.20	-20	19,804	-0.10%
2021/09/13	6	38.48	1	38.30	38.25	5	20,398	0.02%
2021/09/09	2	38.93	2	39.35	38.95	0	20,679	0.00%
2021/09/08	42	39.22	2	39.00	38.25	40	20,966	0.19%
2021/09/07	0	0.00	1	39.65	39.10	-1	21,266	0.00%
2021/09/06	1	40.15	0	0.00	39.80	1	21,286	0.00%
2021/09/02	5.3	40.99	5	40.68	40.05	0.3	21,443	0.00%
2021/09/01	5	41.05	1	41.10	41.00	4	21,357	0.02%
2021/08/31	0	0.00	1	40.75	40.95	-1	21,313	0.00%
2021/08/30	10	41.24	5	41.79	40.70	5	21,312	0.02%
2021/08/27	0	0.00	1	40.30	40.20	-1	21,016	0.00%
2021/08/26	0	0.00	0.2	40.40	40.25	-0.2	21,064	0.00%
2021/08/25	2	40.50	6	40.54	40.60	-4	21,121	-0.02%
2021/08/24	5	40.95	3	40.95	40.40	2	21,209	0.01%
2021/08/23	2	39.90	2	39.90	40.35	0	21,053	0.00%
2021/08/20	0	0.00	12	38.95	38.65	-12	21,040	-0.06%
2021/08/19	11	39.34	0	0.00	38.75	11	21,090	0.05%
2021/08/18	1	38.65	2	39.33	39.60	-1	21,120	0.00%
2021/08/17	7	39.13	4	38.99	38.55	3	21,189	0.01%
2021/08/16	2	38.83	2	39.13	38.95	0	21,197	0.00%
2021/08/13	6	39.16	2	39.20	38.65	4	21,055	0.02%
2021/08/12	4	40.75	32	40.71	40.65	-28	20,844	-0.13%
2021/08/11	1	40.75	6	41.11	40.75	-5	20,838	-0.02%
2021/08/10	19	41.44	3	41.43	41.20	16	20,749	0.08%
2021/08/09	6	42.75	5	42.86	42.60	1	20,644	0.00%
2021/08/06	6	43.61	11	43.60	43.65	-5	20,597	-0.02%
2021/08/05	5	42.12	4	42.40	42.20	1	20,379	0.00%
2021/08/04	8	41.98	11	42.02	42.20	-3	20,574	-0.01%
2021/08/03	28	42.62	15	42.05	42.20	13	20,494	0.06%
2021/08/02	7	42.73	8	42.69	42.70	-1	20,214	0.00%
2021/07/30	41	43.50	15	43.24	42.80	26	20,256	0.13%
2021/07/29	4	44.35	8	44.48	44.50	-4	20,281	-0.02%
2021/07/28	18	43.64	47	43.84	44.75	-29	20,369	-0.14%
2021/07/27	37	46.02	91.2	45.69	46.10	-54.2	20,172	-0.27%
2021/07/26	5	44.54	2	44.73	44.70	3	19,599	0.02%
2021/07/23	21	44.72	11.1	44.67	44.30	9.9	19,708	0.05%
2021/07/22	9	44.62	3	44.47	44.60	6	19,745	0.03%
2021/07/21	32	44.34	15	44.26	43.70	17	19,601	0.09%
2021/07/20	19	44.92	23	45.09	44.50	-4	19,341	-0.02%
2021/07/19	21	46.28	13	46.25	45.80	8	19,070	0.04%
2021/07/16	23	46.37	36	46.55	46.55	-13	18,811	-0.07%
2021/07/15	43	46.72	43.1	46.72	46.30	-0.1	18,528	0.00%
2021/07/14	159.6	46.64	148	46.87	45.75	11.6	17,675	0.07%	大買/大賣/
2021/07/13	107	45.79	122.6	46.47	45.95	-15.6	15,747	-0.10%	大買/大賣/
2021/07/12	30	43.38	16	43.20	43.10	14	13,343	0.10%
2021/07/09	13	42.63	1	42.95	42.80	12	13,083	0.09%
2021/07/08	1	41.00	32	41.40	43.00	-31	12,931	-0.24%
2021/07/07	0	0.00	1	42.55	42.30	-1	12,486	-0.01%
2021/07/06	34	42.94	34	42.20	42.65	0	12,380	0.00%
2021/07/05	18.6	43.65	24.6	43.64	43.30	-6	12,494	-0.05%
2021/07/02	11	42.70	4	42.78	42.70	7	12,707	0.06%
2021/07/01	2	42.28	23	42.32	42.10	-21	12,888	-0.16%
2021/06/29	8	42.01	3.5	42.01	41.80	4.5	12,819	0.04%
2021/06/28	18	41.81	4	42.18	42.15	14	12,915	0.11%
2021/06/25	24	42.02	6	42.35	42.00	18	12,959	0.14%
2021/06/24	29	42.47	18	42.39	42.25	11	12,962	0.08%
2021/06/23	21	42.56	12	42.32	43.40	9	12,804	0.07%
2021/06/22	1	40.30	5	40.15	40.20	-4	12,204	-0.03%
2021/06/21	3	39.33	12	39.90	39.40	-9	12,196	-0.07%
2021/06/18	3	41.58	3	41.12	40.55	0	12,106	0.00%
2021/06/17	20	41.29	5	41.19	41.00	15	11,999	0.13%
2021/06/16	6	41.16	8	40.73	41.05	-2	11,813	-0.02%
2021/06/15	3	39.33	3	39.40	39.20	0	11,597	0.00%
2021/06/11	1	38.85	0	0.00	38.80	1	11,685	0.01%
2021/06/09	0	0.00	3	38.25	38.30	-3	11,816	-0.03%
2021/06/08	0	0.00	3	38.35	38.40	-3	12,095	-0.02%
2021/06/04	3	38.65	15	38.56	38.80	-12	12,263	-0.10%
2021/06/03	0	0.00	1	38.75	38.90	-1	12,386	-0.01%
2021/06/02	4	38.95	9	39.21	38.75	-5	12,440	-0.04%
2021/06/01	16	39.32	2	39.55	39.45	14	12,471	0.11%
2021/05/31	7	38.21	5	38.13	38.40	2	12,385	0.02%
2021/05/28	7	37.87	9	38.02	38.30	-2	12,391	-0.02%
2021/05/27	1	37.50	0	0.00	37.50	1	12,357	0.01%
2021/05/26	1	37.20	0	0.00	37.20	1	12,288	0.01%
2021/05/25	5	35.95	10.2	36.68	36.70	-5.2	12,263	-0.04%
2021/05/24	25.1	34.65	26	35.47	35.40	-0.9	12,192	-0.01%
2021/05/20	4	35.15	10.2	35.16	35.45	-6.1	12,346	-0.05%
2021/05/19	0.1	35.50	1	35.05	35.20	-0.9	12,407	-0.01%
2021/05/18	6	34.68	52	35.15	35.60	-46	12,440	-0.37%
2021/05/17	4	33.26	9.2	33.22	33.25	-5.2	12,492	-0.04%
2021/05/14	21.4	34.98	11	35.27	34.70	10.4	12,504	0.08%
2021/05/13	59	34.01	16	34.13	34.70	43	12,415	0.35%
2021/05/12	47.1	33.77	87	34.40	33.60	-40	12,209	-0.33%
2021/05/11	3	37.35	12	37.95	36.40	-9	11,932	-0.08%
2021/05/10	0	39.00	0	0.00	38.85	0	11,839	0.00%
2021/05/07	13	39.00	22	38.95	39.65	-9	11,902	-0.08%
2021/05/06	10.6	38.45	24	38.03	37.60	-13.5	11,827	-0.11%
2021/05/05	13	39.45	7	39.33	38.70	6	11,586	0.05%
2021/05/04	5	40.95	3.1	40.22	40.00	1.9	11,588	0.02%
2021/05/03	11	42.18	5	42.14	41.80	6	11,775	0.05%
2021/04/29	2	43.58	3	43.73	43.35	-1	11,697	-0.01%
2021/04/28	7	43.50	16	43.49	43.75	-9	11,604	-0.08%
2021/04/27	2	42.80	0	0.00	42.50	2	11,475	0.02%
2021/04/26	9	42.45	1	42.50	42.45	8	11,519	0.07%
2021/04/23	0	0.00	5	42.35	42.40	-5	11,637	-0.04%
2021/04/22	5	42.33	14	42.48	42.00	-9	12,120	-0.07%
2021/04/21	11	43.00	1	42.75	42.75	10	12,731	0.08%
2021/04/20	5	43.07	3	43.30	43.20	2	12,849	0.02%
2021/04/19	10	42.91	0	0.00	42.75	10	12,869	0.08%
2021/04/16	1	42.50	4	42.55	42.50	-3	12,819	-0.02%
2021/04/15	1	42.50	1	42.50	42.50	0	12,960	0.00%
2021/04/14	10	42.05	26	42.47	42.10	-16	13,048	-0.12%
2021/04/13	18	43.01	2	43.15	42.75	16	13,219	0.12%
2021/04/12	19	43.52	1	43.45	43.30	18	13,260	0.14%
2021/04/09	26	44.24	26	44.02	43.80	0	13,368	0.00%
2021/04/08	14.1	45.09	24.1	45.06	45.25	-10	13,092	-0.08%
2021/04/07	8.5	43.57	33	43.47	44.50	-24.5	12,668	-0.19%
2021/04/06	0	43.00	2	42.95	42.90	-2	12,494	-0.02%
2021/04/01	1	42.75	3	42.70	42.70	-2	12,548	-0.02%
2021/03/31	12	42.90	1	43.05	42.90	11	12,519	0.09%
2021/03/30	20	43.17	11	43.18	43.15	9	12,456	0.07%
2021/03/29	14	43.76	2	43.50	43.50	12	12,466	0.10%
2021/03/26	13	43.57	3	43.60	43.55	10	12,456	0.08%
2021/03/25	1	42.90	3	43.02	42.90	-2	12,374	-0.02%
2021/03/24	3	42.85	2	42.85	42.80	1	12,387	0.01%
2021/03/23	1	42.90	5	42.78	42.85	-4	12,546	-0.03%
2021/03/22	11	42.99	5	43.07	42.95	6	12,656	0.05%
2021/03/19	24	42.66	1	42.60	43.00	23	12,852	0.18%
2021/03/18	6	42.74	15	43.00	43.15	-9	12,934	-0.07%
2021/03/17	9	42.54	3	42.78	42.25	6	13,209	0.05%
2021/03/16	11	42.66	2	42.50	42.60	9	13,565	0.07%
2021/03/15	3	42.83	3	42.80	42.75	0	13,882	0.00%
2021/03/12	7	42.74	7	43.10	42.75	0	14,095	0.00%
2021/03/11	6	42.33	1	42.45	42.30	5	14,223	0.04%
2021/03/10	1	42.25	0	0.00	42.15	1	14,546	0.01%
2021/03/09	2	42.38	2	42.43	42.25	0	14,756	0.00%
2021/03/08	5	42.60	13	42.81	42.40	-8	14,970	-0.05%
2021/03/05	4	43.15	7	43.08	42.90	-3	15,179	-0.02%
2021/03/04	3	43.65	2	43.70	43.50	1	15,588	0.01%
2021/03/03	3	43.97	11	43.97	43.90	-8	16,233	-0.05%
2021/03/02	3	44.08	1	44.10	43.60	2	16,666	0.01%
2021/02/26	5	43.88	1	44.10	44.10	4	16,977	0.02%
2021/02/25	2	44.35	3	44.35	44.30	-1	17,426	-0.01%
2021/02/24	11	44.75	5.1	44.17	44.05	5.9	17,573	0.03%
2021/02/23	6	44.78	3	44.87	44.75	3	17,586	0.02%
2021/02/22	51	44.90	9	45.06	45.00	42	17,692	0.24%
2021/02/19	0	0.00	1	44.25	44.35	-1	17,644	-0.01%
2021/02/18	1	43.90	22	44.20	43.95	-21	17,771	-0.12%
2021/02/17	17.1	43.96	2	43.95	43.85	15.1	17,898	0.08%
2021/02/05	14	42.77	9	43.37	43.40	5	17,998	0.03%
2021/02/04	2	42.10	3	42.22	42.15	-1	18,487	-0.01%
2021/02/03	3	42.02	1	42.20	41.95	2	18,648	0.01%
2021/02/02	2.2	42.12	9	42.12	42.00	-6.8	18,874	-0.04%
2021/02/01	6	41.59	29.1	41.88	41.90	-23.1	19,014	-0.12%
2021/01/29	9	43.06	3	43.27	42.45	6	19,199	0.03%
2021/01/28	7	43.19	1	43.05	43.15	6	19,193	0.03%
2021/01/27	5	43.66	14	43.69	43.80	-9	19,271	-0.05%
2021/01/26	37	44.28	2	44.85	43.75	35	19,254	0.18%
2021/01/25	27	45.04	12	45.35	44.95	15	19,103	0.08%
2021/01/22	2	43.60	8	43.64	44.15	-6	18,774	-0.03%
2021/01/21	10	42.83	10	43.00	42.70	0	18,754	0.00%
2021/01/20	6	43.12	7	42.98	42.65	-1	18,800	-0.01%
2021/01/19	10	44.00	1	43.90	43.75	9	18,607	0.05%
2021/01/18	6	43.92	14	43.61	44.15	-8	18,593	-0.04%
2021/01/15	39	45.71	24	45.65	44.80	15	18,601	0.08%
2021/01/14	37	46.59	22	46.50	46.70	15	18,293	0.08%
2021/01/13	0	0.00	7	44.88	44.90	-7	17,949	-0.04%
2021/01/12	15	44.04	15.2	44.42	43.85	-0.2	18,092	0.00%
2021/01/11	5	44.80	2	44.80	44.90	3	18,612	0.02%
2021/01/08	1	44.66	5.1	44.80	44.75	-4	18,733	-0.02%
2021/01/07	10	44.53	2	44.43	44.40	8	18,611	0.04%
2021/01/06	21.3	45.14	75	45.30	44.50	-53.7	18,624	-0.29%
2021/01/05	11	44.75	10	44.79	44.95	1	18,417	0.01%
2021/01/04	20.3	44.53	7	44.46	44.60	13.3	18,456	0.07%
2020/12/31	1.1	43.50	16	43.70	43.50	-14.9	18,705	-0.08%
2020/12/30	24	43.24	2	43.40	43.50	22	18,822	0.12%
2020/12/29	22	43.36	5	43.40	43.15	17	19,498	0.09%
2020/12/28	11	43.82	16	43.92	43.70	-5	19,815	-0.03%
2020/12/25	3	43.87	3	43.93	43.75	0	19,983	0.00%
2020/12/24	9	43.91	5	43.89	43.75	4	20,069	0.02%
2020/12/23	10	43.14	19	43.17	43.20	-9	20,155	-0.04%
2020/12/22	20	43.80	9	43.43	43.15	11	20,428	0.05%
2020/12/21	11	43.98	32	43.61	43.90	-21	20,608	-0.10%
2020/12/18	5	44.25	8	44.58	44.15	-3	20,573	-0.01%
2020/12/17	33	44.62	17	44.51	44.50	16	20,678	0.08%
2020/12/16	28	44.13	11	44.14	44.40	17	20,705	0.08%
2020/12/15	12	43.71	14	43.33	43.35	-2	20,614	-0.01%
2020/12/14	9	44.40	6	44.28	44.15	3	20,435	0.01%
2020/12/11	16	44.97	14	44.93	44.35	2	20,484	0.01%
2020/12/10	46	45.95	13	45.68	45.50	33	20,316	0.16%
2020/12/09	16	47.61	11	47.53	47.20	5	20,238	0.02%
2020/12/08	39	47.13	7	47.60	47.85	32	20,205	0.16%
2020/12/07	25	47.62	44	47.75	47.35	-19	20,647	-0.09%
2020/12/04	45	47.05	11	46.94	47.20	34	20,442	0.17%
2020/12/03	9	47.69	5	47.79	47.60	4	20,121	0.02%
2020/12/02	36	47.74	2	47.45	47.45	34	20,090	0.17%
2020/12/01	20	47.85	48	48.25	48.20	-28	19,979	-0.14%
2020/11/30	17	48.65	58	49.06	48.05	-41	19,938	-0.21%
2020/11/27	71	48.23	27	47.95	48.40	44	19,702	0.22%
2020/11/26	29	46.51	16	46.57	47.45	13	19,443	0.07%
2020/11/25	18	45.99	2	45.85	45.75	16	19,207	0.08%
2020/11/24	23	47.56	20	47.45	46.85	3	19,061	0.02%
2020/11/23	3	46.78	1	47.25	46.75	2	18,805	0.01%
2020/11/20	2	46.50	1	46.05	46.25	1	18,968	0.01%
2020/11/19	4	46.71	3	47.13	46.50	1	19,129	0.01%
2020/11/18	2	46.73	6	46.39	46.35	-4	19,335	-0.02%
2020/11/17	1.2	47.17	4.3	47.04	46.65	-3.1	19,912	-0.02%
2020/11/16	8	46.98	18	47.35	46.80	-10	20,442	-0.05%
2020/11/13	2.2	47.23	6	46.65	46.70	-3.8	20,731	-0.02%
2020/11/12	21.1	47.16	43	47.05	46.90	-22	20,835	-0.11%
2020/11/11	17	45.56	24	45.56	45.85	-7	20,461	-0.03%
2020/11/10	23	44.83	10	45.20	44.90	13	20,732	0.06%
2020/11/09	16	45.52	16	45.63	45.25	0	21,800	0.00%
2020/11/06	24	45.66	30	45.84	45.30	-6	22,576	-0.03%
2020/11/05	6	44.03	13	44.21	44.70	-7	23,229	-0.03%
2020/11/04	11	43.60	5	43.78	43.80	6	24,048	0.02%
2020/11/03	12	43.88	8	43.93	43.75	4	24,687	0.02%
2020/11/02	10	43.29	10	43.27	43.25	0	25,601	0.00%
2020/10/30	13	43.90	9	43.63	43.55	4	27,081	0.01%
2020/10/29	1	43.65	1	44.10	44.55	0	27,382	0.00%
2020/10/28	11	44.85	4	44.75	44.55	7	27,423	0.03%
2020/10/27	11	45.70	3	45.60	45.60	8	27,518	0.03%
2020/10/26	5	46.15	7	45.79	45.70	-2	27,982	-0.01%
2020/10/23	28	47.22	26	46.58	46.45	2	28,080	0.01%
2020/10/22	6	46.31	25	46.70	47.00	-19	28,204	-0.07%
2020/10/21	15	46.85	24	46.78	46.35	-9	28,313	-0.03%
2020/10/20	14	46.47	7	46.31	46.25	7	28,481	0.02%
2020/10/19	33	46.65	70	46.62	46.80	-37	28,705	-0.13%
2020/10/16	16	44.37	9	44.14	43.60	7	28,456	0.02%
2020/10/15	3	45.30	7	45.50	45.10	-4	29,164	-0.01%
2020/10/14	18	45.62	2	45.95	45.05	16	29,634	0.05%
2020/10/13	19	44.98	18	45.25	45.70	1	29,856	0.00%
2020/10/12	15	46.32	24	45.96	45.30	-9	30,054	-0.03%
2020/10/08	14.3	46.22	41	45.87	46.30	-26.7	30,053	-0.09%
2020/10/07	50	44.47	17	44.57	44.90	33	29,831	0.11%
2020/10/06	23	43.91	38	44.39	45.00	-15	29,996	-0.05%
2020/10/05	13	42.37	17	42.40	42.90	-4	29,823	-0.01%
2020/09/30	15	40.78	2	40.85	40.75	13	29,671	0.04%
2020/09/29	12	41.46	9	41.45	41.55	3	29,783	0.01%
2020/09/28	9	41.51	7	41.69	41.85	2	30,098	0.01%
2020/09/25	20	41.26	16	41.09	41.15	4	30,399	0.01%
2020/09/24	11	43.61	4	43.51	43.05	7	30,492	0.02%
2020/09/23	19	45.52	16	45.66	45.00	3	30,640	0.01%
2020/09/22	25	46.09	11	45.90	45.70	14	30,888	0.05%
2020/09/21	18	47.01	37	46.94	47.25	-19	31,357	-0.06%
2020/09/18	3	46.97	21	47.12	46.95	-18	31,337	-0.06%
2020/09/17	8	47.08	7	47.13	47.00	1	31,523	0.00%
2020/09/16	8	47.66	2	47.45	47.05	6	31,661	0.02%
2020/09/15	14	47.76	6	47.51	47.50	8	31,599	0.03%
2020/09/14	13	47.64	9	47.39	46.60	4	31,791	0.01%
2020/09/11	20	47.25	35	47.01	47.30	-15	32,083	-0.05%
2020/09/10	25	47.13	41	47.35	46.25	-16	32,395	-0.05%
2020/09/09	15	44.99	20	44.28	45.15	-5	31,771	-0.02%
2020/09/08	6	44.38	7	44.46	44.05	-1	31,868	0.00%
2020/09/07	36	45.27	24	44.99	44.40	12	32,136	0.04%
2020/09/04	6	44.30	7	44.25	44.80	-1	32,370	0.00%
2020/09/03	31	44.99	0	0.00	44.40	31	32,591	0.10%
2020/09/02	13	45.15	5	44.96	45.00	8	32,629	0.02%
2020/09/01	29	45.17	14	44.91	45.40	15	32,858	0.05%
2020/08/31	10	43.68	2	44.23	43.65	8	32,742	0.02%
2020/08/28	13	43.85	15	43.98	44.30	-2	33,059	-0.01%
2020/08/27	20	44.22	14	44.16	43.80	6	33,321	0.02%
2020/08/26	19	44.29	9	44.11	44.35	10	33,705	0.03%
2020/08/25	14	45.09	8	45.40	45.05	6	33,837	0.02%
2020/08/24	27	45.00	34	44.91	45.45	-7	33,911	-0.02%
2020/08/21	30	45.24	24	45.29	45.15	6	34,534	0.02%
2020/08/20	24	45.15	34	44.91	44.05	-10	34,238	-0.03%
2020/08/19	39	48.73	21	48.57	47.70	18	33,907	0.05%
2020/08/18	16	49.63	12	49.63	49.15	4	33,793	0.01%
2020/08/17	8	50.53	13	50.39	50.20	-5	33,918	-0.01%
2020/08/14	32	50.18	31	49.41	50.50	1	34,313	0.00%
2020/08/13	82	52.04	48	51.08	49.25	34	34,217	0.10%
2020/08/12	61	53.21	31	53.10	53.10	30	33,525	0.09%
2020/08/11	30	52.78	43	52.55	52.50	-13	33,359	-0.04%
2020/08/10	29	52.64	21	52.78	51.00	8	33,122	0.02%
2020/08/07	49	53.59	9	53.42	52.80	40	32,895	0.12%
2020/08/06	42	53.66	20	53.23	53.40	22	32,555	0.07%
2020/08/05	56	51.84	63	52.17	52.50	-7	32,338	-0.02%
2020/08/04	9	49.62	40	49.61	49.55	-31	31,486	-0.10%
2020/08/03	5	48.57	2	48.85	48.50	3	31,569	0.01%
2020/07/31	5	48.52	3	48.58	48.50	2	32,031	0.01%
2020/07/30	17	48.72	20	48.57	49.25	-3	32,010	-0.01%
2020/07/29	4	47.06	11	47.00	47.25	-7	31,895	-0.02%
2020/07/28	22	47.13	21	47.01	46.90	1	32,192	0.00%
2020/07/27	26	47.87	19	48.02	47.55	7	32,879	0.02%
2020/07/24	54	49.49	41	48.67	48.40	13	33,427	0.04%
2020/07/23	34	50.26	35	50.26	50.30	-1	33,217	0.00%
2020/07/22	20	49.69	29	49.52	49.45	-9	33,065	-0.03%
2020/07/21	44	49.65	43	49.55	49.00	1	33,126	0.00%
2020/07/20	26	47.14	23	47.44	48.40	3	32,756	0.01%
2020/07/17	6	46.23	18	45.95	45.85	-12	32,592	-0.04%
2020/07/16	15	45.87	8	45.51	45.45	7	33,170	0.02%
2020/07/15	4	45.69	27	45.04	44.55	-23	33,437	-0.07%
2020/07/14	20	45.65	4	45.70	45.50	16	33,917	0.05%
2020/07/13	6	45.18	30	45.11	45.40	-24	33,967	-0.07%
2020/07/10	40	46.44	49	45.87	45.15	-9	34,161	-0.03%
2020/07/09	35	49.21	7	49.11	49.00	28	34,187	0.08%
2020/07/08	31	49.86	19	49.94	49.80	12	34,151	0.04%
2020/07/07	17	49.44	13	49.72	49.35	4	34,128	0.01%
2020/07/06	28	49.88	31	50.03	50.00	-3	34,344	-0.01%
2020/07/03	27	48.53	77	48.65	48.50	-50	34,444	-0.15%
2020/07/02	16	47.73	8	47.96	48.00	8	34,802	0.02%
2020/07/01	24	47.61	17	47.58	47.20	7	34,772	0.02%
2020/06/30	60	47.92	38	48.17	47.70	22	34,841	0.06%
2020/06/29	6	46.68	22	47.12	46.70	-16	34,695	-0.05%
2020/06/24	1	46.10	5	46.91	47.10	-4	34,962	-0.01%
2020/06/23	49	46.07	6	46.57	46.00	43	35,446	0.12%
2020/06/22	12	46.93	11	46.96	46.60	1	36,010	0.00%
2020/06/19	30	47.59	22	47.47	47.45	8	36,293	0.02%
2020/06/18	15	46.58	43	47.39	47.85	-28	36,159	-0.08%
2020/06/17	7	46.40	66	46.17	46.05	-59	35,660	-0.17%
2020/06/16	4	44.79	2	44.78	44.80	2	35,667	0.01%
2020/06/15	14	44.37	24	44.65	43.70	-10	35,849	-0.03%
2020/06/12	27	44.55	20	43.86	45.00	7	36,083	0.02%
2020/06/11	29	45.84	56	45.21	44.50	-27	36,124	-0.07%
2020/06/10	35	46.20	8	46.20	46.00	27	36,030	0.07%
2020/06/09	4	45.35	5	45.43	45.60	-1	36,039	0.00%
2020/06/08	18	45.36	28	45.22	45.25	-10	36,199	-0.03%
2020/06/05	15	44.58	8.1	44.52	44.25	6.9	36,074	0.02%
2020/06/04	13	45.18	31	44.90	44.60	-18	36,091	-0.05%
2020/06/03	4	44.01	20	44.05	44.05	-16	35,916	-0.04%
2020/06/02	28	43.24	48	43.37	43.20	-20	35,702	-0.06%
2020/06/01	27	43.07	39	43.22	43.20	-12	35,377	-0.03%
2020/05/29	26	42.04	27	41.96	42.00	-1	35,022	0.00%
2020/05/28	11.1	42.59	28	42.28	42.10	-16.9	34,916	-0.05%
2020/05/27	28	40.82	13	40.99	40.95	15	34,122	0.04%
2020/05/26	26	40.75	28	40.43	40.15	-2	34,051	-0.01%
2020/05/25	10	39.23	7	39.43	40.15	3	33,907	0.01%
2020/05/22	15	40.05	15	39.98	39.60	0	33,612	0.00%
2020/05/21	14	40.04	8	40.49	41.30	6	33,201	0.02%
2020/05/20	20	39.11	15	39.15	39.15	5	32,618	0.02%
2020/05/19	14	39.19	16	39.43	39.30	-2	32,530	-0.01%
2020/05/18	44	39.59	71	39.16	38.85	-27	31,990	-0.08%
2020/05/15	17	41.88	55	42.16	42.00	-38	31,299	-0.12%
2020/05/14	63	43.46	91	42.87	41.95	-28	30,723	-0.09%
2020/05/13	36	43.90	10	43.92	44.10	26	30,202	0.09%
2020/05/12	13	43.63	31	43.56	44.25	-18	30,079	-0.06%
2020/05/11	35	43.31	23	43.16	43.00	12	29,914	0.04%
2020/05/08	46	41.83	37	41.82	41.55	9	29,380	0.03%
2020/05/07	26	40.62	123	40.90	41.00	-97	29,258	-0.33%	大賣/
2020/05/06	15	39.40	11	39.29	39.25	4	28,739	0.01%
2020/05/05	27	39.92	31	40.00	39.10	-4	28,655	-0.01%
2020/05/04	19	39.31	26	39.58	39.50	-7	28,432	-0.02%
2020/04/30	49	39.44	32	39.06	39.95	17	28,255	0.06%
2020/04/29	30	37.58	15	37.50	37.55	15	27,612	0.05%
2020/04/28	24	36.83	8	36.44	36.45	16	27,050	0.06%
2020/04/27	16	35.97	18	36.10	36.65	-2	26,985	-0.01%
2020/04/24	1	35.80	9	35.79	35.45	-8	26,688	-0.03%
2020/04/23	21	35.69	7	35.56	35.35	14	26,299	0.05%
2020/04/22	15	35.51	16	35.37	35.70	-1	25,993	0.00%
2020/04/21	21	36.68	45	36.45	35.70	-24	25,836	-0.09%
2020/04/20	50	36.44	20	36.44	36.75	30	25,133	0.12%
2020/04/17	13	35.66	48	35.99	35.40	-35	24,815	-0.14%
2020/04/16	11	34.75	26	34.81	34.70	-15	24,354	-0.06%
2020/04/15	41	35.24	9	35.07	34.50	32	24,732	0.13%
2020/04/14	32	34.46	46	34.89	34.90	-14	24,488	-0.06%
2020/04/13	17	33.97	16	33.88	33.60	1	24,494	0.00%
2020/04/10	31	34.00	55	34.15	34.20	-24	24,821	-0.10%
2020/04/09	31	35.06	80	34.90	34.00	-49	25,514	-0.19%
2020/04/08	70	35.27	27	35.31	35.20	43	25,418	0.17%
2020/04/07	114	34.64	56	34.39	34.70	58	24,919	0.23%	大買/
2020/04/06	26	32.37	41	32.40	32.65	-15	24,255	-0.06%
2020/04/01	9	31.36	46	31.51	31.75	-37	23,929	-0.15%
2020/03/31	69	31.54	38	31.55	31.25	31	23,832	0.13%
2020/03/30	31	30.73	39	30.81	31.10	-8	23,473	-0.03%
2020/03/27	40	31.89	32	31.89	30.80	8	23,145	0.03%
2020/03/26	51	30.16	33	30.55	31.30	18	22,533	0.08%
2020/03/25	27	28.59	20	29.07	29.40	7	21,867	0.03%
2020/03/24	6	26.14	28	26.35	26.75	-22	21,608	-0.10%
2020/03/23	10	23.91	8	24.78	24.50	2	21,739	0.01%
2020/03/20	42	25.48	70	25.76	25.85	-28	21,736	-0.13%
2020/03/19	37	23.59	4	24.46	23.50	33	21,555	0.15%
2020/03/18	34	26.97	10	27.50	26.10	24	21,752	0.11%
2020/03/17	16	28.44	9	28.96	27.70	7	21,544	0.03%
2020/03/16	8	31.67	3	30.00	29.70	5	21,262	0.02%
2020/03/13	109	31.32	13	31.62	32.05	96	21,042	0.46%	大買/
2020/03/12	32	35.22	14	35.32	34.75	18	20,873	0.09%
2020/03/11	6	39.05	62	38.86	38.50	-56	20,670	-0.27%
2020/03/10	12	38.46	17	38.70	38.75	-5	20,469	-0.02%
2020/03/09	10	39.72	10	40.18	38.90	0	20,550	0.00%
2020/03/06	63	41.14	10	40.97	41.15	53	20,496	0.26%
2020/03/05	23	40.51	13	40.75	40.60	10	20,648	0.05%
2020/03/04	67	39.00	15	39.41	39.40	52	20,493	0.25%
2020/03/03	16	40.28	10	40.06	39.70	6	20,513	0.03%
2020/03/02	11	38.89	28	38.64	39.00	-17	20,483	-0.08%
2020/02/27	49	40.50	22	39.57	39.00	27	20,539	0.13%
2020/02/26	32	42.60	24	42.10	41.35	8	20,352	0.04%
2020/02/25	7	43.11	12	43.29	43.45	-5	20,386	-0.02%
2020/02/24	9	43.23	11	43.49	43.65	-2	20,577	-0.01%
2020/02/21	6	43.83	5	43.86	43.75	1	20,871	0.00%
2020/02/20	9	43.78	10	43.89	44.05	-1	21,172	0.00%
2020/02/19	28	43.09	12	42.90	42.85	16	21,259	0.08%
2020/02/18	5	43.27	9	43.19	43.10	-4	21,748	-0.02%
2020/02/17	17	43.25	8	43.22	43.25	9	22,448	0.04%
2020/02/14	28	43.43	18	43.21	43.10	10	23,240	0.04%
2020/02/13	33	43.98	16	43.33	43.20	17	24,558	0.07%
2020/02/12	49	43.09	53	43.81	44.60	-4	25,914	-0.02%
2020/02/11	12	40.85	16	41.09	41.85	-4	25,711	-0.02%
2020/02/10	34	39.21	35	39.56	39.75	-1	25,801	0.00%
2020/02/07	9	41.22	6	41.33	41.05	3	25,899	0.01%
2020/02/06	16	41.84	19	42.12	42.25	-3	26,299	-0.01%
2020/02/05	12	40.94	10	41.01	41.20	2	26,896	0.01%
2020/02/04	33	41.75	18	41.67	41.30	15	27,189	0.06%
2020/02/03	9	38.64	21	39.82	40.00	-12	27,672	-0.04%
2020/01/31	23	40.98	17	41.12	40.90	6	28,052	0.02%
2020/01/30	8	42.21	3	43.78	41.85	5	28,072	0.02%
2020/01/20	5	46.21	12	46.42	46.45	-7	28,233	-0.02%
2020/01/17	1	45.50	11	45.98	45.45	-10	28,649	-0.03%
2020/01/16	10	46.25	7	45.60	45.55	3	28,846	0.01%
2020/01/15	30	47.10	16	46.55	46.30	14	28,983	0.05%
2020/01/14	14	46.65	8	46.73	46.80	6	29,176	0.02%
2020/01/13	15	46.36	13	46.43	46.35	2	29,078	0.01%
2020/01/10	16	45.03	55	45.26	45.65	-39	29,337	-0.13%
2020/01/09	17	45.11	58	45.16	45.20	-41	29,326	-0.14%
2020/01/08	14	42.61	14	43.10	43.40	0	29,063	0.00%
2020/01/07	21	42.91	55	42.97	43.20	-34	29,218	-0.12%
2020/01/06	49	41.97	82	42.06	41.65	-33	29,767	-0.11%
2020/01/03	68	44.63	22	44.37	43.85	46	29,727	0.15%
2020/01/02	40	46.79	55	46.67	47.00	-15	29,685	-0.05%
2019/12/31	0	0.00	5	45.14	45.10	-5	29,739	-0.02%
2019/12/30	3	44.75	15	45.00	44.90	-12	30,178	-0.04%
2019/12/27	16	45.28	31	45.21	45.40	-15	30,544	-0.05%
2019/12/26	59	45.67	10	45.28	45.15	49	31,259	0.16%
2019/12/25	36	46.65	34	46.21	46.40	2	31,405	0.01%
2019/12/24	30	46.23	42	46.25	46.25	-12	31,752	-0.04%
2019/12/23	9	46.07	3	46.07	45.90	6	31,981	0.02%
2019/12/20	20	46.54	27	46.72	46.80	-7	32,123	-0.02%
2019/12/19	14	46.06	16	46.40	45.90	-2	32,661	-0.01%
2019/12/18	44	46.41	13	46.12	46.00	31	33,134	0.09%
2019/12/17	33	47.89	19	47.92	47.90	14	33,154	0.04%
2019/12/16	27	46.47	54	46.82	47.90	-27	33,259	-0.08%
2019/12/13	60	47.54	20	46.13	45.80	40	33,304	0.12%
2019/12/12	7	48.04	29	48.46	48.75	-22	33,254	-0.07%
2019/12/11	14	47.71	11	47.79	47.70	3	33,557	0.01%
2019/12/10	12	47.66	11	48.15	48.30	1	33,920	0.00%
2019/12/09	13	48.09	28	48.56	47.75	-15	34,326	-0.04%
2019/12/06	34	47.62	16	47.88	47.45	18	34,645	0.05%
2019/12/05	19	47.92	64	47.74	47.95	-45	35,780	-0.13%
2019/12/04	31	47.36	43	47.09	46.90	-12	37,666	-0.03%
2019/12/03	24	48.75	3	48.45	48.45	21	39,329	0.05%
2019/12/02	16	47.82	27	48.70	49.90	-11	39,620	-0.03%
2019/11/29	9	48.98	19	48.82	48.95	-10	39,645	-0.03%
2019/11/28	41	49.52	7	49.49	49.40	34	39,863	0.09%
2019/11/27	15	50.47	6	50.20	50.00	9	41,176	0.02%
2019/11/26	10	50.52	12	50.68	50.50	-2	41,983	0.00%
2019/11/25	8	49.94	43	50.21	49.60	-35	42,057	-0.08%
2019/11/22	26	49.71	41	49.56	49.50	-15	42,338	-0.04%
2019/11/21	27	49.63	4	49.50	49.50	23	42,736	0.05%
2019/11/20	8	49.93	11	50.28	50.60	-3	43,309	-0.01%
2019/11/19	52	50.96	21	50.82	50.60	31	45,154	0.07%
2019/11/18	20	51.55	36	51.91	51.20	-16	45,711	-0.04%
2019/11/15	50	51.61	12	51.95	51.00	38	45,973	0.08%
2019/11/14	43	50.85	53	51.11	52.20	-10	46,146	-0.02%
2019/11/13	26	49.95	13	50.37	50.90	13	46,986	0.03%
2019/11/12	64	48.83	41	49.21	50.10	23	47,221	0.05%
2019/11/11	47	46.95	138	46.96	47.05	-91	46,232	-0.20%	大賣/
2019/11/08	4	43.89	11	44.20	44.70	-7	44,678	-0.02%
2019/11/07	12	43.00	5	43.28	43.30	7	44,375	0.02%
2019/11/06	26	44.00	11	44.04	43.90	15	44,263	0.03%
2019/11/05	26	45.05	19.1	45.03	45.45	6.9	43,928	0.02%
2019/11/04	49	44.43	49	44.67	45.00	0	43,667	0.00%
2019/11/01	29.1	42.87	19	43.14	43.00	10.1	43,027	0.02%
2019/10/31	34	42.09	37	42.63	42.75	-3	42,830	-0.01%
2019/10/30	11	41.24	26	41.41	41.80	-15	42,219	-0.04%
2019/10/29	28	40.75	6	41.14	40.75	22	41,778	0.05%
2019/10/28	11	41.47	65.5	41.71	41.80	-54.5	41,663	-0.13%
2019/10/25	20	40.59	12.5	40.77	40.75	7.5	41,324	0.02%
2019/10/24	12	41.27	8	41.94	41.50	4	41,037	0.01%
2019/10/23	7	41.34	19	41.48	41.85	-12	41,300	-0.03%
2019/10/22	41	41.60	7	42.03	40.95	34	42,375	0.08%
2019/10/21	4	41.40	0	0.00	41.30	4	43,052	0.01%
2019/10/18	16	41.47	43	41.46	41.30	-27	43,326	-0.06%
2019/10/17	6	40.83	4	40.93	40.85	2	43,947	0.00%
2019/10/16	8	41.45	13	40.91	41.30	-5	44,070	-0.01%
2019/10/15	25	40.80	5	41.11	40.75	20	43,931	0.05%
2019/10/14	78	40.52	74	40.94	41.20	4	44,038	0.01%
2019/10/09	10	39.06	18	38.94	38.60	-8	43,419	-0.02%
2019/10/08	19	38.24	46	38.61	38.95	-27	43,382	-0.06%
2019/10/07	24	38.51	21	38.51	38.15	3	42,489	0.01%
2019/10/04	9	37.69	6	37.81	37.90	3	41,966	0.01%
2019/10/03	16	37.44	2	37.40	37.70	14	41,536	0.03%
2019/10/02	9	36.99	16	36.94	37.80	-7	41,033	-0.02%
2019/10/01	8	35.45	0	0.00	35.90	8	40,230	0.02%
2019/09/27	1	34.65	24	34.53	34.75	-23	39,831	-0.06%
2019/09/26	16	35.58	3	36.40	35.60	13	39,393	0.03%
2019/09/25	18	36.01	34	36.03	36.10	-16	39,158	-0.04%
2019/09/24	10	36.60	6	36.71	35.80	4	39,255	0.01%
2019/09/23	24	37.56	41	37.75	37.50	-17	38,966	-0.04%
2019/09/20	23	37.03	45.1	37.05	36.85	-22.1	38,463	-0.06%
2019/09/19	14	36.65	16	36.81	36.95	-2	37,999	-0.01%
2019/09/18	43	36.70	33	36.75	36.50	10	37,726	0.03%
2019/09/17	20	36.95	9	36.82	36.70	11	37,174	0.03%
2019/09/16	26	36.33	26	36.46	36.25	0	37,095	0.00%
2019/09/12	21	35.94	26	36.11	35.85	-5	36,562	-0.01%
2019/09/11	19	35.32	24	35.29	35.55	-5	36,167	-0.01%
2019/09/10	23	35.62	14	35.36	35.70	9	35,595	0.03%
2019/09/09	34	36.38	25	36.65	35.55	9	35,065	0.03%
2019/09/06	80.1	37.65	52	37.66	37.00	28.1	34,262	0.08%
2019/09/05	52	35.24	167.2	35.80	36.60	-115.2	32,356	-0.36%	大賣/鉅額交易
2019/09/04	24.2	32.83	31	32.70	33.30	-6.8	30,454	-0.02%
2019/09/03	7	32.29	10	32.54	32.10	-3	30,089	-0.01%
2019/09/02	13	32.21	21	32.08	32.50	-8	29,806	-0.03%
2019/08/30	28	32.58	45	32.75	32.10	-17	29,435	-0.06%
2019/08/29	17	31.88	133	31.40	32.15	-116	28,021	-0.41%	大賣/鉅額交易
2019/08/28	4	30.84	1	30.70	30.65	3	27,048	0.01%
2019/08/27	17	31.39	8	31.25	30.80	9	26,720	0.03%
2019/08/26	41	31.40	25	31.44	30.95	16	26,329	0.06%
2019/08/23	19	32.59	26	32.30	32.40	-7	25,684	-0.03%
2019/08/22	94	32.22	95	32.22	32.80	-1	24,986	0.00%
2019/08/21	14	29.86	54	30.11	30.60	-40	22,932	-0.17%
2019/08/20	25	29.51	89	29.59	29.10	-64	22,112	-0.29%
2019/08/19	11	29.85	32	29.85	29.60	-21	21,683	-0.10%
2019/08/16	63	29.75	82	29.61	29.50	-19	21,065	-0.09%
2019/08/15	33	28.08	158	28.42	28.60	-125	19,576	-0.64%	大賣/鉅額交易
2019/08/14	58	27.55	138	27.94	27.50	-80	18,507	-0.43%	大賣/
2019/08/13	3	26.32	24	26.63	26.65	-21	18,053	-0.12%
2019/08/12	3	26.78	6	26.84	26.75	-3	18,163	-0.02%
2019/08/08	28	26.63	4	26.79	26.85	24	18,476	0.13%
2019/08/07	18	26.43	11	26.65	26.25	7	18,360	0.04%
2019/08/06	5	26.06	6	25.98	26.25	-1	18,355	-0.01%
2019/08/05	0	0.00	1	25.60	25.50	-1	18,274	-0.01%
2019/08/02	104	25.70	22	25.82	26.00	82	18,250	0.45%	大買/
2019/08/01	5	26.50	4	26.48	26.40	1	18,095	0.01%
2019/07/31	21	26.68	26	26.76	27.00	-5	17,994	-0.03%
2019/07/30	23	26.25	8	26.14	26.20	15	17,759	0.08%
2019/07/29	5	26.58	2	26.50	26.50	3	17,817	0.02%
2019/07/26	26	26.60	13	26.50	26.75	13	17,716	0.07%
2019/07/25	20	27.01	23	27.01	27.05	-3	17,541	-0.02%
2019/07/24	89	26.77	60	27.10	26.35	29	17,125	0.17%
2019/07/23	91	28.65	118	28.54	28.20	-27	16,007	-0.17%	大賣/
2019/07/22	80	28.71	23	28.87	29.00	57	14,988	0.38%
2019/07/19	36	29.70	116	29.65	29.25	-80	14,758	-0.54%	大賣/
2019/07/18	98	28.91	25	28.93	29.05	73	14,620	0.50%
2019/07/17	23	28.53	20	28.75	28.70	3	14,531	0.02%
2019/07/16	37	28.52	17	28.64	28.60	20	14,662	0.14%
2019/07/15	20	27.86	43	27.96	28.20	-23	14,314	-0.16%
2019/07/12	19	26.79	92	26.80	27.10	-73	14,129	-0.52%
2019/07/11	0	0.00	4	25.90	25.95	-4	14,174	-0.03%
2019/07/10	10	26.40	0	0.00	26.30	10	14,850	0.07%
2019/07/09	0	0.00	6	26.20	26.20	-6	15,220	-0.04%
2019/07/08	45	26.67	1	26.45	26.40	44	16,078	0.27%
2019/07/05	3	26.65	0	0.00	26.70	3	16,403	0.02%
2019/07/04	0	0.00	2	26.80	26.90	-2	16,726	-0.01%
2019/07/03	1	26.65	13	26.82	26.65	-12	16,980	-0.07%
2019/07/02	0	0.00	10	26.74	26.65	-10	17,478	-0.06%
2019/07/01	14	26.71	27	26.54	26.60	-13	18,100	-0.07%
2019/06/28	73	26.27	12	26.18	26.05	61	18,963	0.32%
2019/06/27	6	25.78	4	25.88	26.00	2	20,197	0.01%
2019/06/26	1	25.30	12	25.33	25.35	-11	20,600	-0.05%
2019/06/25	5	25.40	5	25.52	25.30	0	20,709	0.00%
2019/06/24	4	25.80	5	25.84	25.80	-1	20,854	0.00%
2019/06/21	23	25.83	69	26.03	25.95	-46	20,896	-0.22%
2019/06/20	0	0.00	4	25.44	25.35	-4	20,493	-0.02%
2019/06/19	0	0.00	22	25.26	25.25	-22	20,503	-0.11%
2019/06/17	13	24.95	18	24.86	24.95	-5	20,649	-0.02%
2019/06/14	73	25.52	18	25.13	25.00	55	20,766	0.26%
2019/06/13	4	25.29	14	25.34	25.35	-10	20,360	-0.05%
2019/06/12	2	25.10	5	25.20	25.20	-3	20,296	-0.01%
2019/06/11	18	25.00	7	24.99	24.90	11	20,305	0.05%
2019/06/10	10	24.13	0	0.00	24.35	10	20,085	0.05%
2019/06/06	0	0.00	32	23.40	23.40	-32	20,058	-0.16%
2019/06/05	3	23.60	1	23.45	23.45	2	20,117	0.01%
2019/06/04	5	23.35	3	23.50	23.50	2	20,139	0.01%
2019/05/31	0	0.00	16	23.16	23.15	-16	20,259	-0.08%
2019/05/30	18	22.75	55	22.79	22.80	-37	20,363	-0.18%
2019/05/29	0	0.00	21	22.19	22.05	-21	20,338	-0.10%
2019/05/28	121	22.97	0	0.00	22.60	121	20,280	0.60%	大買/鉅額交易
2019/05/24	30	23.35	80	23.35	23.00	-50	20,291	-0.25%
2019/05/23	11	23.67	5	23.50	23.70	6	20,268	0.03%
2019/05/22	0	0.00	8	23.71	23.55	-8	20,365	-0.04%
2019/05/21	3	23.17	9	23.20	23.20	-6	20,493	-0.03%
2019/05/20	3	23.62	11	23.84	23.50	-8	21,209	-0.04%
2019/05/17	3	23.95	3	24.22	23.75	0	21,337	0.00%
2019/05/16	18	24.31	11	24.25	23.65	7	21,310	0.03%
2019/05/15	10	23.85	2	23.90	23.95	8	21,224	0.04%
2019/05/14	1	23.50	1	23.10	23.50	0	21,291	0.00%
2019/05/10	15	24.47	43	24.37	24.00	-28	21,375	-0.13%
2019/05/09	15	24.35	83	24.72	24.35	-68	21,316	-0.32%
2019/05/08	30	24.81	1	25.00	25.00	29	21,224	0.14%
2019/05/07	3	25.02	4	24.84	24.80	-1	21,241	0.00%
2019/05/06	6	24.56	1	25.20	24.50	5	21,236	0.02%
2019/05/03	10	25.75	28	25.70	25.75	-18	20,972	-0.09%
2019/05/02	0	0.00	32	25.63	25.70	-32	20,975	-0.15%
2019/04/30	4	25.34	2	25.43	25.55	2	20,948	0.01%
2019/04/29	29	25.00	8	25.32	25.90	21	20,870	0.10%
2019/04/26	2	25.65	6	25.73	25.70	-4	20,598	-0.02%
2019/04/25	13	26.05	2	26.05	26.10	11	20,614	0.05%
2019/04/24	78	26.31	42	26.19	25.85	36	20,653	0.17%
2019/04/23	13	27.64	10	27.75	27.55	3	19,663	0.02%
2019/04/22	8	28.14	114	28.07	28.10	-106	19,327	-0.55%	大賣/鉅額交易
2019/04/19	7	27.51	4	27.53	27.35	3	18,894	0.02%
2019/04/18	32	27.36	12.9	27.55	27.00	19.1	18,667	0.10%
2019/04/17	17	28.06	17	28.04	27.50	0	18,384	0.00%
2019/04/16	16	28.35	13	28.34	28.05	3	17,818	0.02%
2019/04/15	16	27.47	26	27.52	27.35	-10	17,098	-0.06%
2019/04/12	134	27.86	116	27.79	27.55	18	16,723	0.11%	大買/大賣/
2019/04/11	8	26.91	35	27.02	26.80	-27	15,825	-0.17%
2019/04/10	3	26.70	106	26.97	26.90	-103	15,437	-0.67%	大賣/鉅額交易
2019/04/09	15	26.56	23	26.56	26.45	-8	15,118	-0.05%
2019/04/08	155	27.29	49	27.34	27.05	106	14,820	0.72%	大買/鉅額交易
2019/04/03	62	26.48	83	26.51	26.60	-21	14,225	-0.15%
2019/04/02	113	26.22	60	26.15	26.40	53	13,501	0.39%	大買/
2019/04/01	137	25.15	86	25.36	25.30	51	12,231	0.42%	大買/
2019/03/29	16	23.47	64	23.34	23.70	-48	10,574	-0.45%
2019/03/28	57	22.49	45	22.68	22.70	12	10,037	0.12%
2019/03/27	8	22.31	15	22.37	22.70	-7	10,028	-0.07%
2019/03/26	19	21.80	1	21.80	21.70	18	10,195	0.18%
2019/03/25	0	0.00	2	22.03	22.00	-2	10,179	-0.02%
2019/03/22	0	0.00	25	22.67	22.35	-25	10,200	-0.25%
2019/03/21	5	22.60	2	22.70	22.60	3	10,207	0.03%
2019/03/20	16	22.40	7	22.42	22.35	9	10,283	0.09%
2019/03/19	29	22.57	12	22.53	22.35	17	10,382	0.16%
2019/03/18	111	21.83	66	22.17	22.15	45	10,457	0.43%	大買/
2019/03/15	101	21.60	16	21.62	21.80	85	10,411	0.82%	大買/
2019/03/14	71	21.82	11	21.86	21.50	60	10,552	0.57%
2019/03/13	3	22.20	3	22.37	22.20	0	10,743	0.00%
2019/03/12	9	22.61	51	22.55	22.40	-42	10,932	-0.38%
2019/03/11	3	22.07	1	22.10	22.10	2	11,167	0.02%
2019/03/08	61	21.71	1	21.65	21.65	60	11,761	0.51%
2019/03/07	6	22.64	0	0.00	22.20	6	11,895	0.05%
2019/03/06	5	22.99	0	0.00	22.90	5	12,051	0.04%
2019/03/05	31	23.12	20	23.03	22.80	11	12,248	0.09%
2019/03/04	0	0.00	0.2	22.95	22.95	-0.2	12,222	0.00%
2019/02/27	0	0.00	1	22.90	22.70	-1	12,217	-0.01%
2019/02/26	6	22.92	5	22.92	23.05	1	12,267	0.01%
2019/02/25	6	23.04	0	0.00	23.00	6	12,418	0.05%
2019/02/22	13	23.07	8	23.04	23.00	5	12,358	0.04%
2019/02/21	1	22.50	16	22.92	23.20	-15	12,366	-0.12%
2019/02/20	13	22.97	27	23.09	22.95	-14	12,650	-0.11%
2019/02/19	53	22.78	45	22.68	23.05	8	12,561	0.06%
2019/02/18	12	21.72	10	21.90	21.90	2	11,968	0.02%
2019/02/15	5	21.55	15	21.55	21.55	-10	12,015	-0.08%
2019/02/14	35	21.71	19	21.88	21.50	16	12,021	0.13%
2019/02/13	15	21.66	110	21.60	21.70	-95	11,962	-0.79%	大賣/
2019/02/12	1	21.40	19	21.43	21.60	-18	12,446	-0.14%
2019/02/11	2	21.05	4	21.03	21.20	-2	12,566	-0.02%
2019/01/30	4	20.76	0	0.00	20.60	4	12,660	0.03%
2019/01/29	50	20.60	0	0.00	20.80	50	13,024	0.38%
2019/01/28	6	20.98	104	21.00	20.85	-98	13,415	-0.73%	大賣/
2019/01/25	2	20.93	6	20.81	20.70	-4	13,626	-0.03%
2019/01/24	2	20.50	0	0.00	20.50	2	13,733	0.01%
2019/01/23	5	20.10	1	20.05	20.50	4	13,935	0.03%
2019/01/22	1	20.55	0	0.00	20.20	1	14,072	0.01%
2019/01/21	0	0.00	34	20.76	20.70	-34	14,161	-0.24%
2019/01/18	3	20.40	8	20.61	20.60	-5	14,266	-0.04%
2019/01/17	3	20.43	0	0.00	20.30	3	14,486	0.02%
2019/01/16	46	20.40	52	20.38	20.60	-6	14,495	-0.04%
2019/01/15	0	0.00	14	20.09	20.20	-14	14,360	-0.10%
2019/01/14	5	19.60	0	0.00	19.60	5	14,438	0.03%
2019/01/10	3	20.00	0	0.00	20.05	3	15,020	0.02%
2019/01/09	31	19.97	1	19.90	19.90	30	15,386	0.19%
2019/01/07	12	19.81	4	20.06	19.90	8	15,621	0.05%
2019/01/04	0	0.00	1	19.20	19.20	-1	15,783	-0.01%
2019/01/03	1	19.95	1	19.90	19.80	0	15,907	0.00%
2019/01/02	1	19.95	0	0.00	19.85	1	16,019	0.01%
2018/12/27	2	20.25	0	0.00	20.20	2	16,852	0.01%
2018/12/26	3	20.18	0	0.00	19.90	3	16,926	0.02%
2018/12/25	103	20.00	0	0.00	20.15	103	17,065	0.60%	大買/鉅額交易
2018/12/24	2	20.55	14	20.60	20.55	-12	17,093	-0.07%
2018/12/22	0	0.00	1	20.65	20.60	-1	17,189	-0.01%
2018/12/21	5	20.58	4	20.60	20.95	1	17,410	0.01%
2018/12/20	26	20.78	6	20.66	20.60	20	17,722	0.11%
2018/12/19	7	21.53	15	21.57	21.30	-8	17,714	-0.05%
2018/12/18	0	0.00	12	20.78	21.05	-12	17,683	-0.07%
2018/12/17	54	21.29	4	21.15	21.05	50	17,765	0.28%
2018/12/14	8	21.52	5	21.58	21.50	3	17,781	0.02%
2018/12/13	10	21.96	130	21.90	21.95	-120	17,820	-0.67%	大賣/鉅額交易
2018/12/12	25	21.52	8	21.53	21.60	17	17,689	0.10%
2018/12/11	17	21.49	20	21.49	21.10	-3	17,662	-0.02%
2018/12/10	15	20.72	13	20.78	20.65	2	17,651	0.01%
2018/12/07	31	21.19	223	20.77	21.20	-192	17,651	-1.09%	大賣/鉅額交易
2018/12/06	66	21.17	0	0.00	20.35	66	17,640	0.37%
2018/12/05	6	21.76	4	21.74	21.80	2	17,458	0.01%
2018/12/04	15	22.55	30	22.53	22.40	-15	17,852	-0.08%
2018/12/03	142	21.71	83	21.94	22.30	59	17,951	0.33%	大買/
2018/11/30	1	20.45	21	20.45	20.40	-20	17,427	-0.11%
2018/11/29	6	20.53	4	20.31	20.00	2	17,294	0.01%
2018/11/28	2	20.30	0	0.00	20.35	2	17,213	0.01%
2018/11/27	0	0.00	3	19.83	19.85	-3	17,126	-0.02%
2018/11/26	2	19.20	0	0.00	19.20	2	17,119	0.01%
2018/11/23	111	19.05	11	18.91	19.05	100	17,118	0.58%	大買/
2018/11/22	7	20.07	1	19.55	19.45	6	17,050	0.04%
2018/11/21	11.2	19.49	1	19.50	19.55	10.2	16,899	0.06%
2018/11/20	5	19.65	53	19.66	19.65	-48	16,952	-0.28%
2018/11/19	57	20.18	117	20.20	20.10	-60	17,034	-0.35%	大賣/
2018/11/16	9	19.62	31	19.78	19.20	-22	16,955	-0.13%
2018/11/15	2	19.55	63	19.59	19.55	-61	16,886	-0.36%
2018/11/14	9	19.16	16	18.97	19.10	-7	16,986	-0.04%
2018/11/13	4	18.21	6	18.23	18.70	-2	17,107	-0.01%
2018/11/12	1	18.60	1	18.40	18.60	0	17,024	0.00%
2018/11/09	134	18.61	27	18.19	18.30	107	16,951	0.63%	大買/鉅額交易
2018/11/08	0	0.00	1	19.00	19.00	-1	16,502	-0.01%
2018/11/07	6	18.91	3	19.00	18.85	3	16,287	0.02%
2018/11/06	118	19.34	25	19.42	18.75	93	16,284	0.57%	大買/
2018/11/05	21	20.55	9	19.93	19.90	12	15,950	0.08%
2018/11/02	5	20.85	7	21.21	21.30	-2	15,614	-0.01%
2018/11/01	0	0.00	2	20.40	20.30	-2	15,470	-0.01%
2018/10/31	3	19.55	5	19.74	19.80	-2	15,696	-0.01%
2018/10/30	1	19.00	2	19.15	19.15	-1	15,858	-0.01%
2018/10/29	11	18.83	0	0.00	18.95	11	16,107	0.07%
2018/10/26	20	18.85	20	18.60	18.35	0	16,437	0.00%
2018/10/25	103	18.69	8	18.45	18.25	95	16,927	0.56%	大買/
2018/10/24	105	19.71	0	0.00	19.75	105	16,924	0.62%	大買/鉅額交易
2018/10/23	2	20.20	1	20.10	20.10	1	16,963	0.01%
2018/10/22	17	20.64	13	20.24	20.80	4	17,118	0.02%
2018/10/19	13	20.33	5	20.40	20.45	8	17,055	0.05%
2018/10/18	51	20.82	59	20.90	20.95	-8	17,019	-0.05%
2018/10/17	83	20.78	80	20.34	20.35	3	16,837	0.02%
2018/10/16	38	21.09	20	21.10	21.20	18	16,856	0.11%
2018/10/15	25	20.27	30	20.69	20.75	-5	16,972	-0.03%
2018/10/12	20	19.71	17	19.81	20.10	3	16,971	0.02%
2018/10/11	9	19.38	1	19.40	19.35	8	17,020	0.05%
2018/10/09	10	21.40	10	21.65	21.50	0	17,107	0.00%
2018/10/08	2	21.70	3	21.43	21.65	-1	17,213	-0.01%
2018/10/05	64	21.52	50	21.84	21.40	14	17,064	0.08%
2018/10/04	1	23.50	7	23.56	23.45	-6	16,604	-0.04%
2018/10/03	0	0.00	1	24.20	23.70	-1	16,650	-0.01%
2018/10/02	2	24.25	2	24.35	24.50	0	16,732	0.00%
2018/10/01	4	24.46	6	24.18	24.40	-2	16,847	-0.01%
2018/09/28	8	24.42	8	24.20	24.10	0	16,892	0.00%
2018/09/27	11	25.01	22	24.86	24.65	-11	16,787	-0.07%
2018/09/26	1	24.50	3	24.50	24.55	-2	16,534	-0.01%
2018/09/25	19	24.80	9	24.99	24.70	10	16,640	0.06%
2018/09/21	0	0.00	4	23.93	24.10	-4	16,420	-0.02%
2018/09/20	22	23.26	71	23.57	23.25	-49	16,399	-0.30%
2018/09/18	5	24.20	1	23.95	23.95	4	16,537	0.02%
2018/09/17	1	24.80	4	24.43	24.80	-3	16,679	-0.02%
2018/09/14	4	24.26	0	0.00	24.60	4	16,705	0.02%
2018/09/13	3	23.55	4	23.59	23.55	-1	16,891	-0.01%
2018/09/12	2	23.13	1	23.05	23.10	1	17,158	0.01%
2018/09/11	0	0.00	31	23.35	23.85	-31	17,449	-0.18%
2018/09/10	6	23.69	31	24.22	23.30	-25	18,032	-0.14%
2018/09/07	9	26.49	32	27.75	25.85	-23	19,104	-0.12%
2018/09/06	1	28.05	0	0.00	28.00	1	21,158	0.00%
2018/09/05	2	27.88	1	28.05	27.85	1	22,206	0.00%
2018/09/04	9	27.92	1	27.85	27.90	8	22,719	0.04%
2018/09/03	9	28.92	3	28.73	28.55	6	22,715	0.03%
2018/08/31	1	29.25	1	29.40	29.40	0	22,722	0.00%
2018/08/30	4	29.08	1	29.10	29.10	3	22,854	0.01%
2018/08/29	69	29.05	7	29.06	29.10	62	22,947	0.27%
2018/08/28	22	29.28	1	29.10	28.90	21	23,098	0.09%
2018/08/27	37	28.96	3	29.10	29.25	34	23,249	0.15%
2018/08/24	8	28.80	11	28.61	28.80	-3	23,183	-0.01%
2018/08/23	23	28.85	20	28.87	28.95	3	23,073	0.01%
2018/08/22	10	27.64	2	27.60	27.60	8	22,828	0.04%
2018/08/21	7	27.11	0	0.00	27.20	7	22,932	0.03%
2018/08/20	30	27.94	38	27.73	27.40	-8	23,086	-0.03%
2018/08/17	51	29.26	45	29.55	29.00	6	22,995	0.03%
2018/08/16	2	29.08	3	29.08	29.05	-1	23,348	0.00%
2018/08/15	22	29.50	1	29.50	29.35	21	23,421	0.09%
2018/08/14	4	30.03	4	30.48	30.50	0	23,514	0.00%
2018/08/13	2	29.80	1	29.45	29.85	1	23,716	0.00%
2018/08/10	4	31.30	1	31.15	31.10	3	23,821	0.01%
2018/08/09	10	31.54	1	31.70	31.50	9	23,939	0.04%
2018/08/08	1	32.20	7	31.92	31.90	-6	24,118	-0.02%
2018/08/07	5	32.34	0	0.00	32.00	5	24,418	0.02%
2018/08/06	16	32.58	10	32.87	33.00	6	24,297	0.02%
2018/08/03	20	32.17	26	32.03	32.00	-6	24,510	-0.02%
2018/08/02	17	32.05	17	32.17	32.20	0	24,651	0.00%
2018/08/01	25	31.99	36	31.72	32.20	-11	25,327	-0.04%
2018/07/31	15	30.66	21	31.28	30.40	-6	25,290	-0.02%
2018/07/30	6	30.58	5	30.77	30.40	1	25,140	0.00%
2018/07/27	25	30.73	23	31.06	30.90	2	25,161	0.01%
2018/07/26	7	30.21	2	30.05	30.25	5	25,300	0.02%
2018/07/25	6	29.62	6	29.68	30.00	0	25,565	0.00%
2018/07/24	5	29.16	3	29.30	29.35	2	25,400	0.01%
2018/07/23	46	29.28	29	29.27	29.05	17	25,313	0.07%
2018/07/20	8	30.51	1	30.35	30.25	7	25,076	0.03%
2018/07/19	4	29.99	4	29.93	29.95	0	24,901	0.00%
2018/07/18	1	29.65	23	29.75	30.10	-22	24,931	-0.09%
2018/07/17	40	29.39	102	29.59	29.10	-62	24,825	-0.25%	大賣/
2018/07/16	16	30.34	41	30.86	30.00	-25	24,839	-0.10%
2018/07/13	2	31.15	1	31.00	31.00	1	24,691	0.00%
2018/07/12	2	30.98	2	30.78	31.00	0	24,774	0.00%
2018/07/11	8	30.81	3	30.92	30.75	5	24,952	0.02%
2018/07/10	35	30.24	0	0.00	30.35	35	25,171	0.14%
2018/07/09	21	30.66	3	30.95	31.15	18	26,232	0.07%
2018/07/06	3	30.68	1	30.85	30.80	2	26,899	0.01%
2018/07/05	1	31.00	6	30.90	30.65	-5	26,945	-0.02%
2018/07/04	43	31.75	42	32.28	31.95	1	26,993	0.00%
2018/07/03	20	33.27	12	33.25	32.50	8	27,117	0.03%
2018/07/02	1	32.45	7	32.58	32.55	-6	26,962	-0.02%
2018/06/29	6	32.08	2	32.10	32.35	4	27,093	0.01%
2018/06/28	13	32.37	8	32.14	31.65	5	27,009	0.02%
2018/06/27	11	32.62	2	32.33	32.30	9	26,950	0.03%
2018/06/26	6	32.38	2	32.40	32.55	4	26,929	0.01%
2018/06/25	3	33.28	1	33.50	33.00	2	26,886	0.01%
2018/06/22	14	33.47	49	33.55	33.15	-35	26,980	-0.13%
2018/06/21	21	35.41	18	35.21	34.60	3	26,896	0.01%
2018/06/20	6	34.57	5	34.58	35.60	1	26,861	0.00%
2018/06/19	51	35.70	27	36.05	34.90	24	26,765	0.09%
2018/06/15	105	38.27	27	38.34	37.70	78	26,255	0.30%	大買/
2018/06/14	152	37.87	170	38.56	38.90	-18	24,915	-0.07%	大買/大賣/
2018/06/13	54	35.39	30	34.86	35.40	24	22,937	0.10%
2018/06/12	3	34.33	40	34.10	33.80	-37	22,031	-0.17%
2018/06/11	15	32.82	0	0.00	32.75	15	21,673	0.07%
2018/06/08	36	33.60	17	33.78	33.40	19	21,921	0.09%
2018/06/07	26	33.91	76	34.17	33.65	-50	22,377	-0.22%
2018/06/06	12	34.88	41	34.57	34.55	-29	22,251	-0.13%
2018/06/05	36	34.75	11	34.50	34.15	25	22,400	0.11%
2018/06/04	21	34.38	23	34.56	34.90	-2	22,455	-0.01%
2018/06/01	1	33.70	6	34.03	33.70	-5	22,512	-0.02%
2018/05/31	47	33.98	31	33.70	33.60	16	22,802	0.07%
2018/05/30	42	33.71	17	33.95	33.55	25	23,288	0.11%
2018/05/29	8	35.02	14	34.92	34.50	-6	23,391	-0.03%
2018/05/28	30	35.00	37	35.11	34.95	-7	23,570	-0.03%
2018/05/25	27	34.60	1	34.30	34.20	26	23,415	0.11%
2018/05/24	42	34.39	15	34.15	34.45	27	23,628	0.11%
2018/05/23	3	33.43	2	33.38	33.15	1	23,605	0.00%
2018/05/22	5	33.68	3	33.60	33.40	2	23,453	0.01%
2018/05/21	2	33.33	10	33.25	33.80	-8	23,377	-0.03%
2018/05/18	20	33.69	9	32.91	32.70	11	23,167	0.05%
2018/05/17	21	33.30	3	33.28	33.30	18	23,090	0.08%
2018/05/16	5	33.24	6	33.11	33.10	-1	23,046	0.00%
2018/05/15	38	34.82	39	34.36	33.80	-1	22,957	0.00%
2018/05/14	20	34.48	13	34.45	34.15	7	23,036	0.03%
2018/05/11	14	34.76	39	34.59	34.10	-25	23,132	-0.11%
2018/05/10	24	33.87	22	33.95	33.80	2	22,666	0.01%
2018/05/09	44	33.50	50	33.68	33.20	-6	22,350	-0.03%
2018/05/08	8	32.38	48	32.88	32.80	-40	21,464	-0.19%
2018/05/07	3	31.02	24	30.92	30.95	-21	21,176	-0.10%
2018/05/04	3	31.00	1	31.70	30.95	2	21,506	0.01%
2018/05/03	34	31.51	23	31.70	31.75	11	22,074	0.05%
2018/05/02	5	30.75	5	31.52	31.35	0	21,805	0.00%
2018/04/30	4	29.88	0	0.00	29.75	4	21,501	0.02%
2018/04/27	1	29.25	0	0.00	29.30	1	21,559	0.00%
2018/04/26	10	28.95	12	29.49	29.00	-2	21,626	-0.01%
2018/04/25	1	30.35	6	29.87	30.10	-5	21,588	-0.02%
2018/04/24	10	30.00	15	30.05	30.00	-5	21,592	-0.02%
2018/04/23	3	31.90	5	31.00	31.00	-2	21,465	-0.01%
2018/04/20	3	32.07	3	31.25	32.10	0	21,387	0.00%
2018/04/19	2	31.80	10	31.85	31.70	-8	21,201	-0.04%
2018/04/18	43	31.95	2	31.85	31.70	41	21,291	0.19%
2018/04/17	2	31.80	0	0.00	31.45	2	21,209	0.01%
2018/04/16	41	32.86	34	32.82	32.65	7	21,189	0.03%
2018/04/13	66	32.90	89	33.15	33.05	-23	21,166	-0.11%
2018/04/12	5	30.80	53	30.90	31.35	-48	20,249	-0.24%
2018/04/11	13	29.20	2	28.90	28.50	11	19,771	0.06%
2018/04/10	1	29.15	0	0.00	29.40	1	19,800	0.01%
2018/04/09	4	29.35	1	29.30	29.00	3	19,934	0.02%
2018/04/03	6	30.03	3	30.05	30.20	3	19,923	0.02%
2018/04/02	11	30.91	42	30.76	30.45	-31	20,214	-0.15%
2018/03/31	10	29.56	10	29.85	30.05	0	20,072	0.00%
2018/03/30	54	29.98	10	29.92	29.50	44	20,210	0.22%
2018/03/29	11	30.09	0	0.00	30.00	11	20,387	0.05%
2018/03/28	13	30.11	12	30.43	29.90	1	20,561	0.00%
2018/03/27	25	31.12	33	31.19	30.95	-8	20,417	-0.04%
2018/03/26	20	30.25	17	30.12	30.65	3	20,355	0.01%
2018/03/23	13	30.93	3	31.00	30.50	10	20,233	0.05%
2018/03/22	14	31.53	39	31.99	32.00	-25	19,980	-0.13%
2018/03/21	13	31.51	25	31.48	31.55	-12	19,663	-0.06%
2018/03/20	50	30.60	23	30.63	30.60	27	19,418	0.14%
2018/03/19	80	31.47	0	0.00	31.10	80	19,183	0.42%
2018/03/16	16	32.39	2	32.50	32.15	14	18,762	0.07%
2018/03/15	15	32.67	26	32.89	32.60	-11	18,777	-0.06%
2018/03/14	2	33.53	19	33.60	33.20	-17	18,836	-0.09%
2018/03/13	78	33.25	15	33.34	32.95	63	18,651	0.34%
2018/03/12	11	32.21	14	32.39	32.25	-3	18,307	-0.02%
2018/03/09	22	32.50	14	32.14	31.90	8	18,457	0.04%
2018/03/08	7	32.16	6	32.39	32.25	1	18,686	0.01%
2018/03/07	30	32.50	8	32.75	31.85	22	18,602	0.12%
2018/03/06	24	33.02	21	33.30	32.80	3	18,614	0.02%
2018/03/05	49	33.63	9	33.92	33.10	40	18,739	0.21%
2018/03/02	10	34.46	15	34.13	34.70	-5	18,481	-0.03%
2018/03/01	25	34.41	11	33.85	33.85	14	18,503	0.08%
2018/02/27	13	35.20	9	34.59	34.00	4	18,561	0.02%
2018/02/26	16	35.63	2	35.08	34.80	14	19,253	0.07%
2018/02/23	9	35.78	10	35.01	35.85	-1	19,068	-0.01%
2018/02/22	7	33.26	2	33.20	33.30	5	19,016	0.03%
2018/02/21	2	34.40	2	34.25	33.80	0	19,254	0.00%
2018/02/12	1	33.25	3	33.23	33.05	-2	19,375	-0.01%
2018/02/09	5	31.80	0	0.00	33.35	5	19,537	0.03%
2018/02/08	0	0.00	2	34.30	34.30	-2	19,637	-0.01%
2018/02/07	0	0.00	2	35.25	34.95	-2	19,961	-0.01%
2018/02/06	1	35.00	2	34.83	34.65	-1	20,642	0.00%
2018/02/05	3	36.60	8	36.45	37.20	-5	20,457	-0.02%
2018/02/02	0	0.00	1	36.40	35.85	-1	20,599	0.00%
2018/02/01	7	35.72	11	35.74	35.65	-4	21,815	-0.02%
2018/01/31	13	36.24	19	36.01	36.20	-6	22,319	-0.03%
2018/01/30	12	37.02	3	37.15	37.15	9	22,530	0.04%
2018/01/29	11	35.93	57	35.38	36.45	-46	23,005	-0.20%
2018/01/26	53	36.11	27	36.29	34.90	26	23,509	0.11%
2018/01/25	2	38.15	2	38.50	38.00	0	22,966	0.00%
2018/01/24	0	0.00	4	38.14	38.25	-4	23,424	-0.02%
2018/01/23	16	39.13	0	0.00	38.50	16	23,505	0.07%
2018/01/22	27	38.46	22	38.79	39.15	5	23,584	0.02%
2018/01/19	2	38.55	2	38.70	38.75	0	23,547	0.00%
2018/01/18	1	38.35	0	0.00	38.30	1	23,471	0.00%
2018/01/17	6	38.76	3	38.77	38.70	3	23,421	0.01%
2018/01/16	21	38.56	21	39.34	39.20	0	23,463	0.00%
2018/01/15	3	38.87	0	0.00	38.90	3	23,448	0.01%
2018/01/12	5	39.52	27	39.46	39.60	-22	23,531	-0.09%
2018/01/11	2	38.20	0	0.00	38.20	2	23,511	0.01%
2018/01/10	75	38.42	15	38.56	38.00	60	23,773	0.25%
2018/01/09	42	40.15	21	39.76	39.65	21	23,536	0.09%
2018/01/08	17	41.95	27	42.08	41.80	-10	23,289	-0.04%
2018/01/05	33	41.24	9	40.88	40.80	24	22,986	0.10%
2018/01/04	24	40.01	33	39.96	40.00	-9	22,763	-0.04%
2018/01/03	13	39.85	11	39.00	39.00	2	22,867	0.01%
2018/01/02	2	39.93	15	38.82	40.00	-13	22,745	-0.06%