華通 (2313)-元大-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
63.0
漲跌
▲1.5
漲幅
+2.44%
成交量
8,103張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-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

元大-高雄券商分點個股進出
元大-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
2024/11/22	5	62.80	5	62.92	63.00	0	18,296	0.00%
2024/11/21	10	61.73	1	61.70	61.50	9	18,395	0.05%
2024/11/20	7.4	61.40	0	0.00	61.20	7.4	18,367	0.04%
2024/11/19	1	62.40	1	62.50	62.60	0	18,415	0.00%
2024/11/18	3.2	62.13	1	61.80	61.90	2.2	18,591	0.01%
2024/11/15	1	62.32	3.3	62.66	62.90	-2.3	18,734	-0.01%
2024/11/14	6.1	62.40	1	62.50	62.10	5.1	19,172	0.03%
2024/11/13	1	63.40	3	63.00	62.80	-2	19,151	-0.01%
2024/11/12	5	63.36	3	63.57	62.70	2	19,217	0.01%
2024/11/11	10	64.45	1	65.60	64.70	9	19,225	0.05%
2024/11/08	125	67.35	99	65.37	65.10	26	19,144	0.14%	大買/
2024/11/07	22	66.40	32.2	67.16	67.80	-10.1	19,007	-0.05%
2024/11/06	3.1	62.87	3	62.87	62.90	0.1	18,613	0.00%
2024/11/05	0.3	62.90	0	0.00	62.60	0.3	18,950	0.00%
2024/11/04	2	62.15	11	62.01	62.00	-9	19,341	-0.05%
2024/11/01	2	61.95	2	61.85	63.10	0	19,660	0.00%
2024/10/30	15	61.93	11	61.96	61.90	4	19,823	0.02%
2024/10/29	2.1	62.83	0	0.00	63.20	2.1	19,922	0.01%
2024/10/28	2	64.40	2	65.40	64.70	0	20,094	0.00%
2024/10/25	0	64.60	5	64.60	64.40	-5	20,129	-0.02%
2024/10/24	5.1	64.71	5	65.12	64.60	0.1	20,262	0.00%
2024/10/23	11	65.99	6	66.42	66.00	5	20,214	0.02%
2024/10/22	45	66.35	18.7	66.51	66.50	26.4	20,141	0.13%
2024/10/21	14.2	65.56	12	64.71	65.40	2.2	19,909	0.01%
2024/10/18	17.9	63.07	18	63.86	62.10	-0.1	19,777	0.00%
2024/10/17	3.3	64.03	41	63.68	64.50	-37.7	19,939	-0.19%
2024/10/16	10.2	63.66	1	64.10	63.00	9.2	20,076	0.05%
2024/10/15	6	64.17	16	64.39	64.20	-10	20,076	-0.05%
2024/10/14	16	63.30	75	63.48	63.40	-59	20,148	-0.29%
2024/10/11	6.5	63.00	3	62.50	62.20	3.5	20,526	0.02%
2024/10/09	59.2	64.04	25.2	64.88	62.50	34	21,476	0.16%
2024/10/08	33.9	63.78	48.1	64.43	64.30	-14.2	21,618	-0.07%
2024/10/07	47.1	65.82	26.1	66.15	65.40	21	22,214	0.09%
2024/10/04	10.3	66.99	3.2	67.18	67.10	7.1	23,261	0.03%
2024/10/01	5.1	67.99	4.2	68.21	68.40	0.9	23,514	0.00%
2024/09/30	20.3	68.64	6.2	68.61	68.30	14.1	24,195	0.06%
2024/09/27	33.1	70.23	3.6	70.49	70.10	29.5	24,335	0.12%
2024/09/26	75.1	70.73	4.6	70.80	70.50	70.5	24,705	0.29%
2024/09/25	28.3	70.84	4	71.08	70.80	24.3	25,537	0.10%
2024/09/24	35	69.82	24	70.19	70.20	11	25,943	0.04%
2024/09/23	4.3	71.30	5	71.24	70.70	-0.7	26,537	0.00%
2024/09/20	19.2	71.77	7.4	71.02	70.60	11.8	26,643	0.04%
2024/09/19	2.2	70.32	2	70.30	71.00	0.2	26,652	0.00%
2024/09/18	15.4	70.92	10.1	70.22	70.30	5.3	26,822	0.02%
2024/09/16	2	72.50	2	73.10	73.20	0	26,801	0.00%
2024/09/13	1.2	72.33	0	72.70	72.40	1.2	27,406	0.00%
2024/09/12	11.5	71.82	5	72.36	72.60	6.5	27,810	0.02%
2024/09/11	11.5	70.00	143	70.27	70.60	-131.5	27,682	-0.47%	大賣/鉅額交易
2024/09/10	51.3	70.23	15	71.43	70.00	36.3	27,725	0.13%
2024/09/09	20.2	72.38	9	72.98	73.00	11.2	27,419	0.04%
2024/09/06	40.1	73.39	13	73.59	72.80	27.1	27,387	0.10%
2024/09/05	3.5	73.68	0	72.70	73.10	3.5	27,402	0.01%
2024/09/04	19.4	74.01	6	73.33	73.10	13.4	27,291	0.05%
2024/09/03	22	78.79	28	79.31	77.70	-6	27,743	-0.02%
2024/09/02	39.8	79.99	13	80.61	78.60	26.8	27,461	0.10%
2024/08/30	36.5	82.92	39	83.46	82.00	-2.6	27,057	-0.01%
2024/08/29	23.1	80.71	43	80.64	82.70	-19.9	26,181	-0.08%
2024/08/28	46.5	78.83	29.4	78.75	78.30	17.1	25,373	0.07%
2024/08/27	5	75.14	4	75.65	75.60	1	24,684	0.00%
2024/08/26	5.1	75.75	11.5	74.98	75.00	-6.4	24,884	-0.03%
2024/08/23	11	74.57	5	75.02	76.30	6	24,807	0.02%
2024/08/22	2	74.30	1	74.70	73.90	1	24,822	0.00%
2024/08/21	8.6	74.46	8	74.86	73.70	0.6	25,007	0.00%
2024/08/20	3	75.80	1.2	75.51	75.20	1.8	25,164	0.01%
2024/08/19	17.8	74.55	15	75.43	74.70	2.8	25,492	0.01%
2024/08/16	15.6	75.03	21.5	74.22	75.40	-5.9	25,623	-0.02%
2024/08/15	6	70.82	0	0.00	70.70	6	25,831	0.02%
2024/08/14	2.1	71.55	0	0.00	71.60	2.1	26,105	0.01%
2024/08/13	3.6	71.78	24	71.77	72.10	-20.4	26,242	-0.08%
2024/08/12	14.1	70.82	10	71.13	70.60	4.1	26,848	0.02%
2024/08/09	35.1	71.36	13	71.88	70.50	22.1	26,983	0.08%
2024/08/08	12	69.13	12	68.65	69.00	0	26,803	0.00%
2024/08/07	2	70.54	20.1	67.90	70.00	-18	26,945	-0.07%
2024/08/06	39	63.85	10	64.21	65.10	29	27,564	0.11%
2024/08/05	31.7	66.55	6.1	66.47	66.40	25.6	27,358	0.09%
2024/08/02	15.1	75.40	0	0.00	73.70	15.1	27,104	0.06%
2024/08/01	7	77.83	5	78.20	78.20	2	27,074	0.01%
2024/07/31	3	78.17	2	78.15	77.70	1	26,934	0.00%
2024/07/30	4.1	77.16	3	77.20	77.90	1.1	26,925	0.00%
2024/07/29	9	78.74	6	79.92	76.90	3	26,909	0.01%
2024/07/26	3	78.80	2	78.90	80.00	1	26,823	0.00%
2024/07/23	4	80.28	12.5	80.60	80.50	-8.5	26,839	-0.03%
2024/07/22	17	79.74	5	78.88	79.00	12	27,030	0.04%
2024/07/19	14.2	80.64	7.4	80.89	80.40	6.8	26,950	0.03%
2024/07/18	7	82.61	3	83.93	82.90	4	26,873	0.01%
2024/07/17	13	85.57	6	85.48	86.20	7	26,564	0.03%
2024/07/16	7.1	85.50	7	85.63	85.30	0.1	26,468	0.00%
2024/07/15	11	85.23	4	85.23	85.70	7	26,492	0.03%
2024/07/12	38.2	88.00	17	87.57	86.90	21.2	26,310	0.08%
2024/07/11	27	90.20	35.4	90.33	90.30	-8.4	25,932	-0.03%
2024/07/10	25	86.02	6.2	86.41	86.00	18.8	25,159	0.07%
2024/07/09	102	85.92	59	85.92	86.10	43	25,000	0.17%	大買/
2024/07/08	101.6	86.25	122.5	85.70	86.30	-20.9	24,491	-0.09%	大買/大賣/
2024/07/05	8.1	81.40	9	82.71	81.90	-0.9	23,316	0.00%
2024/07/04	9	80.86	29.1	81.64	82.30	-20	23,187	-0.09%
2024/07/03	16.1	78.96	23	79.08	79.50	-7	22,833	-0.03%
2024/07/02	5.1	76.51	9	76.98	78.10	-3.9	23,082	-0.02%
2024/07/01	66.3	77.51	40.1	76.24	76.30	26.3	22,645	0.12%
2024/06/28	38	81.46	43	81.67	81.40	-5	21,800	-0.02%
2024/06/27	34	81.29	34.1	81.84	81.40	0	21,449	0.00%
2024/06/26	6	78.95	26	78.83	79.40	-20	20,945	-0.10%
2024/06/25	10	77.54	4	77.45	77.70	6	20,838	0.03%
2024/06/24	4	77.87	3.6	78.10	78.20	0.5	20,883	0.00%
2024/06/21	18.6	77.92	27	78.23	77.60	-8.4	21,016	-0.04%
2024/06/20	36	76.70	36.2	77.28	78.40	-0.2	20,824	0.00%
2024/06/19	38.1	75.18	12.8	75.32	74.80	25.3	20,361	0.12%
2024/06/18	9	72.39	5	73.02	73.50	4	20,169	0.02%
2024/06/17	2.1	72.10	5.2	71.71	71.60	-3.1	20,402	-0.01%
2024/06/14	6.1	71.27	0	0.00	71.80	6.1	20,571	0.03%
2024/06/13	13	72.65	5	72.98	72.00	8	20,907	0.04%
2024/06/12	5	72.42	6	72.73	72.60	-1	21,068	0.00%
2024/06/11	6.1	71.04	2	70.95	71.00	4.1	21,131	0.02%
2024/06/07	18	72.52	11.3	73.58	71.30	6.7	21,701	0.03%
2024/06/06	6.2	71.02	5	71.14	71.00	1.2	22,357	0.01%
2024/06/05	11.1	70.71	0	0.00	70.50	11.1	23,760	0.05%
2024/06/04	3.4	71.40	0	0.00	71.20	3.4	24,313	0.01%
2024/06/03	2.3	72.04	0	0.00	71.90	2.3	25,181	0.01%
2024/05/31	2.2	73.90	2	74.20	73.20	0.2	25,482	0.00%
2024/05/30	9.3	73.01	0	73.30	72.90	9.3	25,724	0.04%
2024/05/29	0.1	75.40	82	75.80	75.00	-81.9	26,301	-0.31%
2024/05/28	87.2	75.43	2.2	76.03	74.80	85.1	26,758	0.32%
2024/05/27	11	76.18	9.3	76.63	76.30	1.7	26,944	0.01%
2024/05/24	15.3	76.13	8	76.45	76.10	7.3	27,412	0.03%
2024/05/23	22.2	79.59	83	80.48	78.20	-60.8	27,572	-0.22%
2024/05/22	140.5	79.87	86	80.42	79.60	54.5	29,136	0.19%	大買/
2024/05/21	11	80.44	27.2	80.38	79.80	-16.2	30,395	-0.05%
2024/05/20	3	77.87	19	77.89	77.70	-16	29,956	-0.05%
2024/05/17	2	76.30	3	75.93	76.00	-1	29,938	0.00%
2024/05/16	21	75.90	40.9	75.56	76.30	-19.9	29,861	-0.07%
2024/05/15	5.1	71.49	3	71.97	71.10	2.1	29,332	0.01%
2024/05/14	3.1	71.00	7	71.13	71.20	-3.9	29,484	-0.01%
2024/05/13	9	71.04	5	70.84	71.00	4	29,761	0.01%
2024/05/10	83.2	72.28	33	71.61	72.50	50.2	29,802	0.17%
2024/05/09	19	79.06	21.2	79.55	78.80	-2.2	28,883	-0.01%
2024/05/08	1.3	77.76	12	78.23	78.80	-10.8	28,829	-0.04%
2024/05/07	10.1	77.45	11	78.76	78.30	-1	28,909	0.00%
2024/05/06	6.2	77.35	0	0.00	77.00	6.2	28,872	0.02%
2024/05/03	6	79.38	5	78.82	78.00	1	28,843	0.00%
2024/05/02	3	76.93	1	77.70	77.90	2	28,921	0.01%
2024/04/30	11	78.10	3.2	77.94	77.20	7.8	29,353	0.03%
2024/04/29	10.3	76.95	7	77.94	77.80	3.3	29,672	0.01%
2024/04/26	2.2	77.30	8	77.93	77.60	-5.8	29,786	-0.02%
2024/04/25	1	74.90	3	75.30	75.00	-2	29,631	-0.01%
2024/04/24	4	73.85	1.2	74.27	74.30	2.8	29,751	0.01%
2024/04/23	12.1	73.40	4	73.35	72.90	8.1	29,834	0.03%
2024/04/22	8.1	74.99	6.7	74.37	73.80	1.4	29,948	0.00%
2024/04/19	13	76.12	9	75.67	76.10	4	29,858	0.01%
2024/04/18	2	77.95	1	79.00	77.50	1	29,762	0.00%
2024/04/17	1.1	77.30	2	78.10	78.00	-1	29,828	0.00%
2024/04/16	12.1	77.00	11.6	77.17	76.60	0.4	29,938	0.00%
2024/04/15	11.7	79.89	10	80.05	79.70	1.7	29,832	0.01%
2024/04/12	5.1	81.75	10.1	82.11	81.90	-5	29,842	-0.02%
2024/04/11	12.2	80.57	11.3	81.30	80.20	0.9	29,737	0.00%
2024/04/10	12.1	82.66	19.6	82.73	81.80	-7.5	29,707	-0.03%
2024/04/09	36.2	82.72	34	81.68	81.40	2.2	29,710	0.01%
2024/04/08	32	82.01	37.2	82.82	83.50	-5.2	29,554	-0.02%
2024/04/03	8	79.80	1.5	79.57	79.60	6.5	29,085	0.02%
2024/04/02	14	81.09	26.2	80.52	80.20	-12.2	29,292	-0.04%
2024/04/01	15	80.18	10	81.33	79.20	5	29,279	0.02%
2024/03/29	27.2	80.21	18.3	80.33	80.40	8.9	29,170	0.03%
2024/03/28	2	78.20	2	78.70	78.20	0	29,054	0.00%
2024/03/27	6	77.18	6.9	77.82	77.70	-0.9	29,268	0.00%
2024/03/26	39.1	77.38	19	76.64	75.90	20.1	29,380	0.07%
2024/03/25	8.2	80.49	19.2	80.64	80.00	-11	29,320	-0.04%
2024/03/22	17	79.51	2.3	79.49	79.50	14.7	29,473	0.05%
2024/03/21	7	79.17	12.6	79.89	79.40	-5.6	29,535	-0.02%
2024/03/20	62.3	79.79	39.4	79.63	78.40	23	29,906	0.08%
2024/03/19	11.5	81.58	13	81.75	81.00	-1.5	31,496	0.00%
2024/03/18	9.9	81.26	23.3	81.38	82.10	-13.4	32,411	-0.04%
2024/03/15	32	78.41	19	79.16	77.70	13	32,922	0.04%
2024/03/14	33	79.84	17	79.44	78.70	16	32,926	0.05%
2024/03/13	24	81.07	26	81.63	81.20	-2	32,844	-0.01%
2024/03/12	109.3	83.91	101.6	83.92	82.40	7.7	32,839	0.02%	大買/大賣/
2024/03/11	24	81.01	68.3	80.74	82.00	-44.3	31,964	-0.14%
2024/03/08	34.1	77.40	39.1	77.68	75.60	-5	30,884	-0.02%
2024/03/07	56.4	78.02	47	77.40	76.20	9.4	31,035	0.03%
2024/03/06	5	77.44	12	77.96	77.60	-7	30,914	-0.02%
2024/03/05	27	76.57	11	76.95	76.40	16	31,431	0.05%
2024/03/04	18.8	77.52	34.4	77.48	77.00	-15.6	32,972	-0.05%
2024/03/01	28.1	74.54	15	74.37	74.30	13.1	34,387	0.04%
2024/02/29	13.1	75.41	15.4	75.57	76.10	-2.3	35,913	-0.01%
2024/02/27	21.1	75.49	18.5	76.33	75.40	2.6	37,024	0.01%
2024/02/26	15.5	77.83	19.6	77.73	77.20	-4.1	37,017	-0.01%
2024/02/23	141.4	79.32	122.1	78.46	78.40	19.3	37,294	0.05%	大買/大賣/
2024/02/22	47.8	77.58	84.9	77.55	80.10	-37.2	37,042	-0.10%
2024/02/21	8.1	71.39	14	72.41	72.90	-5.9	36,963	-0.02%
2024/02/20	3	72.73	15.5	72.64	72.70	-12.5	37,178	-0.03%
2024/02/19	5	71.24	8	71.63	71.00	-3	37,102	-0.01%
2024/02/16	3	71.50	10	72.02	72.00	-7	37,364	-0.02%
2024/02/15	15.1	71.04	3	72.13	71.00	12.1	37,615	0.03%
2024/02/05	10.3	71.70	16.3	71.83	71.60	-6	38,983	-0.02%
2024/02/02	12.2	70.80	12.1	71.18	70.20	0.1	40,232	0.00%
2024/02/01	7	69.03	2	69.10	70.00	5	40,191	0.01%
2024/01/31	5	69.78	4	69.68	69.50	1	40,454	0.00%
2024/01/30	14.3	71.17	12.2	71.08	70.50	2.2	40,550	0.01%
2024/01/29	16.7	69.59	27	70.02	71.00	-10.3	40,656	-0.03%
2024/01/26	6	69.52	1	69.70	69.00	5	40,985	0.01%
2024/01/25	12.1	70.30	10.4	70.33	69.80	1.7	41,188	0.00%
2024/01/24	36.3	70.48	28.2	70.62	70.40	8	40,982	0.02%
2024/01/23	5	69.78	10	68.60	69.70	-5	40,968	-0.01%
2024/01/22	10	67.48	3	67.57	66.90	7	40,683	0.02%
2024/01/19	2	67.20	5	66.84	67.40	-3	40,499	-0.01%
2024/01/18	11.2	66.93	10	66.11	65.50	1.2	40,505	0.00%
2024/01/17	3.1	69.13	1	67.50	68.00	2.1	40,429	0.01%
2024/01/16	0	0.00	7	68.94	69.50	-7	40,321	-0.02%
2024/01/15	2.3	67.30	4	67.48	67.90	-1.7	40,266	0.00%
2024/01/12	7.1	66.22	7	67.09	66.40	0.1	40,339	0.00%
2024/01/11	11	67.47	1	68.10	67.30	10	40,304	0.02%
2024/01/10	10	68.00	14	67.28	68.00	-4	40,527	-0.01%
2024/01/09	6	68.85	12	69.97	67.90	-6	41,032	-0.01%
2024/01/08	15.5	68.68	14	68.53	69.00	1.5	41,031	0.00%
2024/01/05	6.5	69.16	3	69.20	69.20	3.5	41,117	0.01%
2024/01/04	9	69.53	8	69.75	69.00	1	41,422	0.00%
2024/01/03	13	68.74	1	68.60	69.00	12	41,492	0.03%
2024/01/02	10	69.42	3	69.40	69.20	7	41,369	0.02%
2023/12/29	3.2	70.20	6	70.52	70.70	-2.8	41,584	-0.01%
2023/12/28	20.2	71.95	19	71.69	70.80	1.2	41,629	0.00%
2023/12/27	12	72.46	10.1	72.58	72.80	1.9	41,882	0.00%
2023/12/26	1	71.90	2.4	72.03	72.50	-1.4	42,037	0.00%
2023/12/25	24	72.28	14	72.93	71.50	10	42,320	0.02%
2023/12/22	17.1	72.81	7	72.97	72.10	10.1	42,424	0.02%
2023/12/21	69	72.80	69.1	73.26	73.30	-0.1	42,481	0.00%
2023/12/20	10.5	71.59	10	72.15	72.00	0.5	42,524	0.00%
2023/12/19	11	70.95	16	71.44	70.90	-5	42,868	-0.01%
2023/12/18	10	71.89	2	72.15	71.60	8	43,549	0.02%
2023/12/15	15.2	73.98	18.2	73.76	72.90	-3	44,545	-0.01%
2023/12/14	98.4	75.58	104	75.51	74.50	-5.6	46,545	-0.01%	大賣/
2023/12/13	85.5	72.74	100.8	73.02	74.40	-15.3	46,806	-0.03%
2023/12/12	48.5	71.60	34	71.19	70.90	14.5	47,561	0.03%
2023/12/11	11	69.89	10.1	69.87	69.00	1	47,292	0.00%
2023/12/08	18	69.87	8	69.53	69.00	10	47,602	0.02%
2023/12/07	8.2	69.88	23.9	70.15	69.20	-15.7	48,515	-0.03%
2023/12/06	18	71.80	24.7	70.87	71.10	-6.7	48,288	-0.01%
2023/12/05	12.1	71.49	11.2	71.61	71.90	0.9	48,248	0.00%
2023/12/04	19	73.49	17.1	73.78	72.90	1.9	48,965	0.00%
2023/12/01	45.1	71.93	33.8	72.07	72.10	11.3	50,497	0.02%
2023/11/30	51.6	73.26	34.5	73.47	73.30	17.1	49,705	0.03%
2023/11/29	124.1	74.28	121.7	74.39	74.80	2.4	48,693	0.00%	大買/大賣/
2023/11/28	124.6	72.33	124.3	72.20	74.20	0.3	46,827	0.00%	大買/大賣/
2023/11/27	88.5	69.70	114.7	69.82	69.70	-26.2	44,777	-0.06%	大賣/
2023/11/24	48	66.33	71.5	66.68	67.60	-23.5	42,790	-0.05%
2023/11/22	35	64.20	35.5	64.41	64.70	-0.5	40,597	0.00%
2023/11/21	73.1	65.47	84.9	64.99	64.50	-11.8	39,860	-0.03%
2023/11/20	104.2	60.19	188.1	60.31	63.00	-83.9	38,050	-0.22%	大買/大賣/
2023/11/17	22.9	58.56	85.3	58.42	59.00	-62.5	36,572	-0.17%
2023/11/16	11.8	56.95	11	56.69	57.20	0.8	36,094	0.00%
2023/11/15	128	57.74	70.5	58.02	57.10	57.5	35,884	0.16%	大買/
2023/11/14	35	58.02	17.1	58.10	57.70	17.9	35,570	0.05%
2023/11/13	171.2	59.08	177.2	59.37	59.10	-6	35,109	-0.02%	大買/大賣/
2023/11/10	76	57.56	131.4	57.37	57.20	-55.4	33,434	-0.17%	大賣/
2023/11/09	4.3	54.98	9.1	55.41	54.80	-4.8	31,750	-0.02%
2023/11/08	11	55.07	11.2	55.27	54.90	-0.2	31,548	0.00%
2023/11/07	19	54.41	10.2	54.53	54.40	8.8	31,258	0.03%
2023/11/06	20	54.23	7	54.27	53.90	13	31,127	0.04%
2023/11/03	19	54.65	24.1	54.70	54.40	-5.1	30,839	-0.02%
2023/11/02	12.4	54.11	14	54.03	54.10	-1.6	30,609	-0.01%
2023/11/01	3	52.83	4	52.85	52.70	-1	30,568	0.00%
2023/10/31	45	53.86	44.1	53.53	52.80	0.9	30,502	0.00%
2023/10/30	55.1	52.95	55.7	53.21	53.50	-0.6	30,046	0.00%
2023/10/27	3	52.40	5.3	52.18	52.20	-2.3	29,963	-0.01%
2023/10/26	3	52.57	6	52.57	52.20	-3	30,052	-0.01%
2023/10/25	18	53.71	14	53.86	53.70	4	29,867	0.01%
2023/10/24	3	52.63	6	53.07	52.90	-3	29,717	-0.01%
2023/10/23	5	52.64	10	52.84	52.70	-5	29,641	-0.02%
2023/10/20	10	51.53	7	51.56	52.10	3	29,565	0.01%
2023/10/19	3	51.90	5	52.08	52.30	-2	29,457	-0.01%
2023/10/18	21.5	52.40	17	52.99	52.10	4.5	29,411	0.02%
2023/10/17	19	54.91	21	54.59	53.90	-2	29,148	-0.01%
2023/10/16	26	52.34	24	52.90	53.30	2	28,656	0.01%
2023/10/13	12	53.08	2	53.10	53.20	10	28,854	0.03%
2023/10/12	28	53.69	20	53.85	54.20	8	29,327	0.03%
2023/10/11	25	52.57	17.2	53.24	52.20	7.8	28,844	0.03%
2023/10/06	6	52.40	1	52.40	51.80	5	28,703	0.02%
2023/10/05	31	52.93	27.1	53.20	52.60	3.9	28,592	0.01%
2023/10/04	6	51.93	9	51.78	52.10	-3	28,224	-0.01%
2023/10/03	18	52.45	8	52.13	52.00	10	28,024	0.04%
2023/10/02	17.2	53.94	21.2	53.95	54.30	-4	27,611	-0.01%
2023/09/28	19.2	53.65	11	53.85	53.00	8.2	27,410	0.03%
2023/09/27	5.1	53.93	6.1	54.05	53.80	-1	27,321	0.00%
2023/09/26	11	54.96	36.7	55.00	54.30	-25.6	26,988	-0.10%
2023/09/25	35	54.92	22	55.29	54.70	13	26,553	0.05%
2023/09/22	78	54.86	28.6	55.08	55.60	49.5	26,212	0.19%
2023/09/21	99	55.39	97.1	55.43	55.50	2	25,657	0.01%
2023/09/20	104.5	57.09	108	57.55	56.60	-3.5	24,776	-0.01%	大買/大賣/
2023/09/19	129.1	58.80	121.1	58.80	56.90	8	23,512	0.03%	大買/大賣/
2023/09/18	115.1	57.69	124.8	57.29	57.60	-9.7	20,843	-0.05%	大買/大賣/
2023/09/15	56.3	53.83	144.1	53.91	54.40	-87.8	18,459	-0.48%	大賣/
2023/09/14	43	50.45	85	50.84	50.80	-42	16,435	-0.26%
2023/09/13	46.1	50.44	25	50.33	50.40	21.1	15,673	0.13%
2023/09/12	39.1	50.13	71.2	50.43	50.80	-32.1	15,093	-0.21%
2023/09/11	137.1	49.15	136	48.31	48.20	1.1	13,942	0.01%	大買/大賣/
2023/09/08	35	48.89	25	48.81	48.85	10	13,491	0.07%
2023/09/07	96.5	49.63	50	49.71	48.80	46.5	13,015	0.36%
2023/09/06	32	48.78	185.6	49.72	50.40	-153.6	11,877	-1.29%	大賣/鉅額交易
2023/09/05	6	45.88	41	46.03	46.10	-35	9,507	-0.37%
2023/09/04	5	45.10	2	45.05	45.45	3	9,471	0.03%
2023/09/01	4	44.93	3	45.27	45.00	1	9,543	0.01%
2023/08/31	18	45.44	14.5	45.91	45.30	3.5	9,583	0.04%
2023/08/30	5.5	45.05	12.1	45.05	44.95	-6.6	9,402	-0.07%
2023/08/29	7	43.90	0	0.00	44.10	7	9,466	0.07%
2023/08/28	1	44.00	1.3	43.86	43.70	-0.3	9,540	0.00%
2023/08/25	0.2	43.55	2	43.48	43.50	-1.9	9,605	-0.02%
2023/08/24	2	43.53	0	0.00	43.70	2	9,731	0.02%
2023/08/23	8	43.42	5	43.41	43.45	3	9,875	0.03%
2023/08/22	1	42.50	1	42.80	42.75	0	10,159	0.00%
2023/08/21	17.3	42.60	5	42.51	42.50	12.3	10,296	0.12%
2023/08/18	25	42.91	4	43.04	42.55	21	10,314	0.20%
2023/08/17	5	43.05	0	0.00	43.75	5	10,360	0.05%
2023/08/16	1	43.35	0	0.00	43.50	1	10,462	0.01%
2023/08/15	3.2	43.75	1	43.85	44.00	2.2	10,626	0.02%
2023/08/14	6	43.53	3	43.92	43.60	3	10,661	0.03%
2023/08/11	5	45.09	0	0.00	44.70	5	10,691	0.05%
2023/08/10	7.4	45.34	4	45.19	44.95	3.4	10,763	0.03%
2023/08/09	5.2	45.79	3	45.77	46.00	2.2	10,677	0.02%
2023/08/08	28	46.50	7.2	46.90	45.90	20.9	10,711	0.19%
2023/08/07	8	46.41	21	46.34	46.45	-13	10,484	-0.12%
2023/08/04	2	44.43	0	0.00	44.40	2	10,243	0.02%
2023/08/02	1	44.60	0	0.00	44.70	1	10,258	0.01%
2023/08/01	6	44.90	1	45.10	45.00	5	10,265	0.05%
2023/07/31	2	45.95	8	45.70	45.50	-6	10,246	-0.06%
2023/07/28	5	44.95	0	0.00	45.05	5	10,127	0.05%
2023/07/27	7	45.02	1	45.10	45.05	6	10,160	0.06%
2023/07/26	3	45.47	0	0.00	45.05	3	10,120	0.03%
2023/07/25	2	45.85	8	45.99	45.95	-6	10,081	-0.06%
2023/07/24	9	45.14	7	44.68	44.65	2	10,070	0.02%
2023/07/21	2	45.50	3	44.80	45.00	-1	10,087	-0.01%
2023/07/20	13	45.21	13	45.19	45.45	0	10,106	0.00%
2023/07/19	32	46.42	13.7	46.68	45.70	18.3	10,253	0.18%
2023/07/18	16	48.29	37	47.95	48.10	-21	10,109	-0.21%
2023/07/17	57	48.53	57	47.71	48.50	0	9,815	0.00%
2023/07/14	1	45.70	8	45.85	45.70	-7	9,152	-0.08%
2023/07/13	8	46.11	17	46.04	45.70	-9	9,333	-0.10%
2023/07/12	18	45.72	2	45.58	45.75	16	9,272	0.17%
2023/07/11	2	45.50	3	45.62	45.60	-1	9,261	-0.01%
2023/07/10	12	45.31	7	45.16	44.85	5	9,478	0.05%
2023/07/07	10	45.60	1	45.50	45.60	9	9,657	0.09%
2023/07/06	25	45.88	10.1	46.01	45.50	14.9	9,681	0.15%
2023/07/05	20	45.79	47	45.94	46.10	-27	9,675	-0.28%
2023/07/04	14	44.79	8	44.93	44.95	6	9,335	0.06%
2023/07/03	8.4	44.82	3	44.82	44.90	5.4	9,327	0.06%
2023/06/30	2	44.50	2	44.60	44.40	0	9,374	0.00%
2023/06/29	7	44.93	9	45.01	44.80	-2	9,460	-0.02%
2023/06/28	4.1	44.75	71	44.57	44.85	-66.9	9,328	-0.72%
2023/06/27	6	44.27	16.2	44.15	44.10	-10.2	9,185	-0.11%
2023/06/26	8	43.73	6	43.71	43.75	2	9,152	0.02%
2023/06/21	1	43.30	0	0.00	43.25	1	9,308	0.01%
2023/06/20	2	43.35	0	0.00	43.30	2	9,402	0.02%
2023/06/19	5	43.35	3	43.33	43.25	2	9,480	0.02%
2023/06/16	0	0.00	9	43.27	43.45	-9	9,512	-0.09%
2023/06/15	4.9	43.45	1.1	43.31	43.40	3.8	9,480	0.04%
2023/06/14	1	44.00	1	43.85	43.65	0	9,525	0.00%
2023/06/13	11	43.47	9	43.68	43.80	2	9,712	0.02%
2023/06/12	1	43.75	10	44.10	43.80	-9	9,732	-0.09%
2023/06/09	0	0.00	21	44.30	44.20	-21	9,784	-0.21%
2023/06/08	2	44.05	8	44.05	44.05	-6	9,938	-0.06%
2023/06/07	10.1	44.29	40	44.09	44.10	-29.9	10,081	-0.30%
2023/06/06	11	44.55	44	44.41	44.50	-33	10,034	-0.33%
2023/06/05	5	44.18	4	44.28	44.10	1	10,009	0.01%
2023/06/02	8.4	44.64	7	44.66	44.35	1.4	10,128	0.01%
2023/06/01	4	43.80	10	44.24	44.45	-6	10,087	-0.06%
2023/05/31	4	44.00	104	44.09	44.10	-100	10,077	-0.99%	大賣/
2023/05/30	10	43.93	56	44.00	44.10	-46	10,040	-0.46%
2023/05/29	32.1	44.47	216	44.52	44.30	-183.9	9,999	-1.84%	大賣/鉅額交易
2023/05/26	330.6	43.89	32.1	43.99	44.25	298.5	9,907	3.01%	大買/鉅額交易
2023/05/25	9	43.08	12	43.16	43.35	-3	9,676	-0.03%
2023/05/24	16	42.53	9	42.58	42.60	7	9,602	0.07%
2023/05/23	23	42.24	2	42.43	42.20	21	9,612	0.22%
2023/05/22	58	43.02	8	43.01	42.75	50	9,467	0.53%
2023/05/19	14	42.99	20	43.17	43.50	-6	9,372	-0.06%
2023/05/18	5	42.08	3	42.08	42.10	2	9,245	0.02%
2023/05/17	36	41.76	11	41.87	41.70	25	9,228	0.27%
2023/05/16	15.2	41.86	1	41.85	41.80	14.2	9,105	0.16%
2023/05/15	5	42.07	0	0.00	42.20	5	8,984	0.06%
2023/05/12	21.1	42.50	4	42.64	42.05	17.1	9,001	0.19%
2023/05/11	21.1	42.50	4	42.64	42.40	17.1	8,992	0.19%
2023/05/10	2	43.30	0	0.00	43.20	2	8,994	0.02%
2023/05/09	4	43.59	5	43.81	43.75	-1	9,083	-0.01%
2023/05/08	4	43.53	13.3	43.60	43.75	-9.3	9,201	-0.10%
2023/05/05	5.5	43.05	1	42.95	43.15	4.5	9,264	0.05%
2023/05/02	4	43.26	4	43.30	43.30	0	9,763	0.00%
2023/04/28	18	43.13	5	43.08	43.10	13	9,993	0.13%
2023/04/27	5.2	43.05	2	42.88	43.10	3.2	9,991	0.03%
2023/04/26	6.1	42.09	5	42.10	42.30	1.1	9,950	0.01%
2023/04/25	9.3	41.79	3	42.28	41.55	6.3	9,987	0.06%
2023/04/24	34.4	42.08	2	42.08	41.75	32.4	10,012	0.32%
2023/04/21	10.2	43.06	5	43.10	43.00	5.2	9,978	0.05%
2023/04/20	23	43.66	0	0.00	43.70	23	10,046	0.23%
2023/04/19	33	44.10	36	44.13	43.80	-3	10,141	-0.03%
2023/04/18	67	44.97	7	45.16	44.60	60	10,097	0.59%
2023/04/17	12	44.50	3	44.48	44.55	9	10,034	0.09%
2023/04/14	11	43.95	1	44.10	44.10	10	9,992	0.10%
2023/04/13	20	43.89	2	43.95	44.00	18	9,974	0.18%
2023/04/12	10	46.36	0	0.00	46.35	10	9,686	0.10%
2023/04/11	6	46.87	9	46.92	46.85	-3	9,416	-0.03%
2023/04/10	4.4	46.81	11.6	46.76	46.90	-7.2	9,359	-0.08%
2023/04/07	0	0.00	70	46.51	46.40	-70	9,218	-0.76%
2023/04/06	5.4	46.07	0	0.00	46.20	5.4	9,176	0.06%
2023/03/31	15.6	46.42	15.1	46.67	46.35	0.5	9,230	0.01%
2023/03/30	1	46.20	10.1	46.38	46.30	-9.1	9,245	-0.10%
2023/03/29	3	45.85	1	45.90	45.80	2	9,134	0.02%
2023/03/27	0	0.00	3	45.78	45.95	-3	9,255	-0.03%
2023/03/24	3	45.52	23.1	45.23	45.65	-20.1	9,358	-0.21%
2023/03/23	5.1	44.65	2	44.65	44.70	3.1	9,205	0.03%
2023/03/22	8	45.09	4	45.09	45.10	4	9,177	0.04%
2023/03/21	0.1	45.00	10	44.90	44.90	-9.9	9,177	-0.11%
2023/03/20	4	44.26	16	44.05	44.30	-12	9,303	-0.13%
2023/03/17	32.1	43.20	13	43.42	43.30	19.1	9,522	0.20%
2023/03/16	16.1	43.24	3	43.57	43.10	13.1	9,527	0.14%
2023/03/15	15	44.49	0	0.00	44.20	15	9,696	0.15%
2023/03/14	8	44.66	2	44.65	44.50	6	9,815	0.06%
2023/03/13	13	44.61	6.5	45.13	45.15	6.5	9,884	0.07%
2023/03/10	11.1	45.46	2	45.60	45.25	9.1	10,005	0.09%
2023/03/09	5	46.54	0	0.00	46.50	5	10,078	0.05%
2023/03/08	14.5	46.86	5	46.94	47.00	9.5	10,252	0.09%
2023/03/07	16	46.77	23	46.99	46.90	-7	10,272	-0.07%
2023/03/06	26	46.16	6	46.21	46.10	20	10,195	0.20%
2023/03/03	3	46.70	14	46.78	46.75	-11	10,145	-0.11%
2023/03/02	6	46.12	8	46.34	46.45	-2	10,170	-0.02%
2023/03/01	8	45.66	9	45.93	46.00	-1	10,181	-0.01%
2023/02/24	10	45.66	2	45.85	45.60	8	10,192	0.08%
2023/02/23	12	45.88	2	45.90	45.90	10	10,187	0.10%
2023/02/22	2	45.60	2	45.90	45.95	0	10,395	0.00%
2023/02/21	10	46.36	4	46.26	46.20	6	10,715	0.06%
2023/02/20	1	46.65	6	46.79	46.65	-5	10,972	-0.05%
2023/02/17	2	46.53	3	46.65	46.60	-1	11,200	-0.01%
2023/02/16	3	46.07	9	46.23	46.40	-6	11,429	-0.05%
2023/02/15	3	45.67	2	45.90	45.80	1	12,011	0.01%
2023/02/14	0	0.00	12	45.81	45.85	-12	12,177	-0.10%
2023/02/13	7	45.46	0	0.00	45.40	7	12,395	0.06%
2023/02/10	6	45.37	1	45.50	45.70	5	12,674	0.04%
2023/02/09	12.1	45.81	1	46.35	45.70	11.1	12,975	0.09%
2023/02/08	0	0.00	9	46.11	46.30	-9	13,052	-0.07%
2023/02/07	10	45.82	6	45.78	45.70	4	13,138	0.03%
2023/02/06	9	46.03	13.9	46.09	46.30	-4.9	13,099	-0.04%
2023/02/03	5	46.88	6	46.88	46.75	-1	13,014	-0.01%
2023/02/02	14	46.71	23.1	46.85	46.75	-9.1	13,041	-0.07%
2023/02/01	4	46.29	27.5	46.29	46.55	-23.5	12,888	-0.18%
2023/01/31	15	45.48	15	45.61	45.55	0	12,883	0.00%
2023/01/30	6	44.92	22	45.08	45.10	-16	12,927	-0.12%
2023/01/17	13	44.17	6	44.13	44.25	7	12,752	0.05%
2023/01/16	3.1	43.89	8	43.58	44.00	-4.9	12,837	-0.04%
2023/01/13	23.1	43.58	1	43.45	43.50	22.1	12,890	0.17%
2023/01/12	8	44.01	9	44.08	44.10	-1	12,946	-0.01%
2023/01/11	25	43.98	4	44.04	44.00	21	12,957	0.16%
2023/01/10	13	44.49	6.1	44.44	44.70	6.9	12,793	0.05%
2023/01/09	15	44.57	26.1	44.83	45.10	-11	12,780	-0.09%
2023/01/06	11.1	44.04	2	44.24	44.30	9.1	12,731	0.07%
2023/01/05	38	45.01	5.5	44.90	44.70	32.5	12,835	0.25%
2023/01/04	4	45.36	3	45.33	45.35	1	12,913	0.01%
2023/01/03	1	45.55	3	45.07	45.55	-2	13,039	-0.02%
2022/12/30	2	44.65	3	44.93	44.50	-1	13,197	-0.01%
2022/12/29	6	44.61	0.5	44.40	45.00	5.5	13,400	0.04%
2022/12/28	18	45.01	1.5	45.28	44.80	16.5	13,534	0.12%
2022/12/27	3	46.65	2	46.60	46.40	1	13,495	0.01%
2022/12/26	1.1	46.02	1	46.20	46.10	0.1	13,538	0.00%
2022/12/23	8	45.78	2	45.70	45.95	6	13,646	0.04%
2022/12/22	3	46.47	1	46.60	46.45	2	13,669	0.01%
2022/12/21	3	46.92	10	46.95	46.65	-7	13,819	-0.05%
2022/12/20	8	46.94	5	46.85	46.60	3	13,914	0.02%
2022/12/19	3	48.15	0	0.00	47.95	3	13,947	0.02%
2022/12/16	9	48.60	49	48.07	48.90	-40	14,020	-0.29%
2022/12/15	6.3	48.01	3	48.40	48.50	3.3	13,975	0.02%
2022/12/14	3.1	47.97	2	47.95	47.80	1.1	14,194	0.01%
2022/12/13	1	47.75	42.2	48.13	47.75	-41.2	14,220	-0.29%
2022/12/12	10	48.16	2	48.00	48.05	8	14,278	0.06%
2022/12/09	31.4	49.26	3	49.63	48.80	28.4	14,409	0.20%
2022/12/08	4	49.65	21	49.50	49.40	-17	14,403	-0.12%
2022/12/07	31.2	49.88	2.1	49.29	49.10	29.1	14,834	0.20%
2022/12/06	28.1	50.88	28.2	51.14	51.10	0	14,662	0.00%
2022/12/05	27	51.14	53	51.48	51.30	-26	14,559	-0.18%
2022/12/02	11.1	50.77	6	50.92	51.10	5.1	14,565	0.03%
2022/12/01	8	50.02	25	50.16	50.10	-17	14,398	-0.12%
2022/11/30	3	49.20	11.1	49.39	49.55	-8.1	14,656	-0.05%
2022/11/29	8	48.46	0	0.00	48.45	8	14,729	0.05%
2022/11/28	3	48.53	0	48.60	48.50	3	14,753	0.02%
2022/11/25	0	0.00	3	48.25	48.05	-3	14,962	-0.02%
2022/11/24	1	48.40	5	48.34	48.35	-4	15,216	-0.03%
2022/11/23	0.2	48.10	2	48.13	48.05	-1.8	15,817	-0.01%
2022/11/22	2	47.65	0	0.00	47.80	2	16,376	0.01%
2022/11/21	25	48.50	0	0.00	48.20	25	16,747	0.15%
2022/11/18	5	48.65	10	48.76	48.40	-5	16,831	-0.03%
2022/11/17	13	48.73	46	49.00	49.00	-33	16,712	-0.20%
2022/11/16	33	47.64	18	47.96	48.15	15	16,425	0.09%
2022/11/15	9	47.67	15	47.89	48.00	-6	16,220	-0.04%
2022/11/14	21	47.61	3	47.42	47.40	18	16,185	0.11%
2022/11/11	9	48.09	29.1	48.12	47.95	-20.1	16,145	-0.12%
2022/11/10	19	46.37	16.1	46.24	46.20	3	16,227	0.02%
2022/11/09	10	46.37	45	46.02	46.05	-35	16,358	-0.21%
2022/11/08	34	45.49	35	46.13	45.10	-1	16,292	-0.01%
2022/11/07	18	45.34	5	45.04	44.80	13	16,260	0.08%
2022/11/04	3	45.32	3.1	45.74	46.00	-0.1	16,184	0.00%
2022/11/03	0	0.00	14.5	45.63	46.15	-14.5	16,373	-0.09%
2022/11/02	0	0.00	5	44.55	44.95	-5	16,566	-0.03%
2022/11/01	4	44.26	15	44.26	44.40	-11	17,113	-0.06%
2022/10/31	7	43.15	11.1	43.34	43.70	-4.1	17,771	-0.02%
2022/10/28	18.1	42.46	4	42.33	42.10	14.1	17,980	0.08%
2022/10/27	1	43.00	14	42.79	42.85	-13	18,148	-0.07%
2022/10/26	19.2	42.10	0	0.00	41.35	19.2	18,045	0.11%
2022/10/25	7.1	43.54	3	43.15	43.15	4.1	17,911	0.02%
2022/10/24	1	43.85	7	44.48	43.80	-6	17,985	-0.03%
2022/10/21	27	43.75	26	43.70	43.25	1	17,961	0.01%
2022/10/20	28	43.48	22	43.13	43.50	6	17,999	0.03%
2022/10/19	29	45.49	27	45.35	44.15	2	17,937	0.01%
2022/10/18	0	0.00	10	45.11	45.35	-10	17,953	-0.06%
2022/10/17	27	43.80	22	43.14	44.80	5	18,047	0.03%
2022/10/14	3	44.83	9.2	45.07	44.80	-6.2	18,179	-0.03%
2022/10/13	24.1	43.92	14	44.67	43.20	10.1	18,510	0.05%
2022/10/12	5	44.21	17.5	44.42	45.00	-12.5	18,730	-0.07%
2022/10/11	44	44.03	12.1	44.00	43.30	31.9	18,873	0.17%
2022/10/07	36	46.77	47	46.81	46.35	-11	19,401	-0.06%
2022/10/06	24	46.84	9	47.06	46.50	15	19,774	0.08%
2022/10/05	4.3	46.37	27	46.38	46.55	-22.7	19,665	-0.12%
2022/10/04	8	45.35	13	45.40	45.70	-5	19,594	-0.03%
2022/10/03	35	44.52	14	44.82	44.25	21	19,639	0.11%
2022/09/30	12	44.44	47	44.06	45.20	-35	19,846	-0.18%
2022/09/29	22	44.45	5	44.64	44.40	17	20,194	0.08%
2022/09/28	25	44.95	7	44.81	43.80	18	20,476	0.09%
2022/09/27	2	46.80	16	46.08	46.75	-14	20,371	-0.07%
2022/09/26	20.2	45.89	57	45.44	45.25	-36.8	20,339	-0.18%
2022/09/23	17	47.54	10	47.93	47.30	7	20,358	0.03%
2022/09/22	22	47.06	32	46.72	47.60	-10	20,396	-0.05%
2022/09/21	17.1	47.05	23	46.96	46.90	-5.9	20,453	-0.03%
2022/09/20	14	48.47	4	48.30	48.50	10	20,344	0.05%
2022/09/19	6.1	48.43	13	48.61	48.45	-6.9	20,397	-0.03%
2022/09/16	20.1	48.30	5	48.00	48.25	15.1	20,579	0.07%
2022/09/15	41.1	49.08	5.1	48.78	48.60	36	20,553	0.18%
2022/09/14	24.4	48.97	33	49.02	49.15	-8.6	20,633	-0.04%
2022/09/13	5	50.88	3	50.87	50.50	2	20,251	0.01%
2022/09/12	7	52.09	8	51.75	51.60	-1	20,199	-0.01%
2022/09/08	1	51.20	18.2	51.46	51.40	-17.2	20,424	-0.08%
2022/09/07	11.1	49.92	2	50.35	50.20	9.1	20,598	0.04%
2022/09/06	71	51.36	41	50.15	50.30	30	20,848	0.14%
2022/09/05	23	51.20	71.1	51.60	51.70	-48.1	20,563	-0.23%
2022/09/02	2.2	50.96	6	50.53	50.50	-3.8	20,388	-0.02%
2022/09/01	64.3	51.47	12	51.08	50.70	52.3	20,511	0.25%
2022/08/31	94	52.70	57	52.69	52.70	37	20,509	0.18%
2022/08/30	61.2	52.64	53.1	52.82	53.40	8.2	20,767	0.04%
2022/08/29	55.5	50.05	28	50.98	51.70	27.5	20,825	0.13%
2022/08/26	7	52.04	85	52.01	52.40	-78	20,422	-0.38%
2022/08/25	7	51.03	9	51.04	50.90	-2	20,349	-0.01%
2022/08/24	47	50.47	1.1	50.89	50.60	45.9	20,530	0.22%
2022/08/23	7	50.17	2	50.25	50.00	5	20,487	0.02%
2022/08/22	7.2	50.08	27	50.21	50.00	-19.8	20,561	-0.10%
2022/08/19	1	50.20	8	50.14	50.30	-7	20,739	-0.03%
2022/08/18	5	48.80	52	49.15	49.55	-47	20,715	-0.23%
2022/08/17	82.1	49.73	19	49.15	48.80	63.1	20,751	0.30%
2022/08/16	28	51.75	29	51.57	52.00	-1	20,481	0.00%
2022/08/15	27	51.27	2	51.45	51.00	25	20,407	0.12%
2022/08/12	39	51.57	19.1	51.35	51.10	19.9	20,771	0.10%
2022/08/11	23.1	51.42	40	51.23	50.90	-16.9	21,178	-0.08%
2022/08/10	12	50.91	23	51.06	51.20	-11	21,436	-0.05%
2022/08/09	30	50.60	7	50.57	50.70	23	21,796	0.11%
2022/08/08	26	50.42	44	50.19	50.70	-18	22,056	-0.08%
2022/08/05	20	49.33	18	49.17	49.15	2	22,060	0.01%
2022/08/04	12	48.20	9	48.33	48.55	3	21,423	0.01%
2022/08/03	4	47.33	10	48.08	48.45	-6	21,273	-0.03%
2022/08/02	2	47.90	10	47.78	47.55	-8	21,266	-0.04%
2022/08/01	14	48.85	4	48.54	48.50	10	21,359	0.05%
2022/07/29	7	48.52	2	48.63	48.70	5	21,701	0.02%
2022/07/28	17	47.96	6	48.32	47.65	11	21,938	0.05%
2022/07/27	22	47.65	15	48.05	48.10	7	21,884	0.03%
2022/07/26	16	48.00	103	48.01	47.95	-87	21,804	-0.40%	大賣/
2022/07/25	10	48.71	3.5	48.58	48.90	6.5	21,976	0.03%
2022/07/22	5	48.99	1	48.90	49.10	4	22,002	0.02%
2022/07/21	6	49.20	104	49.04	49.35	-98	22,092	-0.44%	大賣/
2022/07/20	18	50.20	13.5	50.45	49.70	4.5	22,151	0.02%
2022/07/19	15	49.53	28.1	49.64	49.65	-13.1	21,948	-0.06%
2022/07/18	12	48.83	5	49.00	48.80	7	21,669	0.03%
2022/07/15	16	48.18	57.3	48.36	48.50	-41.3	21,507	-0.19%
2022/07/14	5.3	46.01	15.5	46.21	47.00	-10.2	21,021	-0.05%
2022/07/13	5	44.03	8	44.11	44.15	-3	20,835	-0.01%
2022/07/12	9	42.86	1	43.60	42.55	8	20,926	0.04%
2022/07/11	3	43.95	3	44.35	43.90	0	21,110	0.00%
2022/07/08	13	44.07	13	44.40	44.20	0	21,589	0.00%
2022/07/07	11	43.24	16	42.93	43.80	-5	21,699	-0.02%
2022/07/06	38	42.42	38.3	42.70	41.95	-0.3	21,471	0.00%
2022/07/05	2	41.28	7	41.97	41.75	-5	21,434	-0.02%
2022/07/04	4	41.16	3	41.50	41.10	1	21,513	0.00%
2022/07/01	13	41.66	0	0.00	41.00	13	21,857	0.06%
2022/06/30	1	43.15	2	43.30	43.40	-1	21,931	0.00%
2022/06/29	7.1	44.05	3	44.02	44.55	4.1	22,013	0.02%
2022/06/28	5	45.04	1	44.95	45.00	4	22,163	0.02%
2022/06/27	3	46.58	4	46.64	46.50	-1	22,719	0.00%
2022/06/24	5	46.20	6	46.61	46.20	-1	23,509	0.00%
2022/06/23	8	45.01	19	45.32	45.25	-11	23,990	-0.05%
2022/06/22	35.1	44.85	3	44.57	44.60	32.1	24,797	0.13%
2022/06/21	3.1	45.77	18	45.57	46.20	-15	25,328	-0.06%
2022/06/20	18	45.25	2	45.75	44.45	16	25,835	0.06%
2022/06/17	14.4	45.92	5.1	45.18	45.90	9.3	26,249	0.04%
2022/06/16	10	48.20	6	48.65	47.60	4	26,095	0.02%
2022/06/15	3.1	48.78	12	48.88	48.25	-8.9	26,077	-0.03%
2022/06/14	6	47.68	3	47.83	48.15	3	25,788	0.01%
2022/06/13	1	47.35	12	47.38	47.35	-11	25,599	-0.04%
2022/06/10	9	48.02	4	48.03	47.90	5	25,651	0.02%
2022/06/09	7	48.09	6	48.24	47.90	1	25,693	0.00%
2022/06/08	22	50.10	18	49.83	49.10	4	25,438	0.02%
2022/06/07	21	49.49	48.5	49.67	49.65	-27.5	24,948	-0.11%
2022/06/06	6	48.32	1	48.40	48.15	5	24,371	0.02%
2022/06/02	29.9	48.66	11	48.78	48.55	18.9	24,363	0.08%
2022/06/01	2	48.48	3.2	48.28	48.40	-1.2	24,200	0.00%
2022/05/31	2	47.48	3	47.57	47.40	-1	23,990	0.00%
2022/05/30	5	47.99	8	48.05	47.50	-3	24,182	-0.01%
2022/05/27	13.1	47.37	8	47.32	47.30	5.1	24,116	0.02%
2022/05/26	7	48.46	4	48.60	48.00	3	24,115	0.01%
2022/05/25	7	48.50	3	48.73	48.60	4	24,260	0.02%
2022/05/24	10.5	48.55	20	48.65	47.95	-9.5	24,349	-0.04%
2022/05/23	5	49.01	6	48.53	48.05	-1	24,164	0.00%
2022/05/20	14	49.23	12.1	48.96	48.80	1.9	24,409	0.01%
2022/05/19	24	48.50	31.2	48.10	49.00	-7.2	24,298	-0.03%
2022/05/18	12	47.86	46.1	48.08	48.05	-34.1	24,273	-0.14%
2022/05/17	7	47.10	15	47.09	47.35	-8	25,201	-0.03%
2022/05/16	19	45.67	12	45.56	45.40	7	25,278	0.03%
2022/05/13	3	44.50	35	44.47	45.10	-32	25,197	-0.13%
2022/05/11	3	41.38	10	42.12	42.35	-7	24,631	-0.03%
2022/05/10	16	41.77	11	41.97	42.30	5	24,503	0.02%
2022/05/09	14	41.91	13	41.95	41.70	1	24,486	0.00%
2022/05/06	19	43.24	32	43.30	43.10	-13	24,368	-0.05%
2022/05/05	44	47.27	70	46.19	45.50	-26	23,989	-0.11%
2022/05/04	5	46.38	5	46.36	46.25	0	23,651	0.00%
2022/05/03	4	46.04	8	46.13	46.30	-4	23,697	-0.02%
2022/04/29	22.5	46.63	23	46.30	45.85	-0.5	23,688	0.00%
2022/04/28	21	45.48	9	45.16	45.10	12	23,486	0.05%
2022/04/27	17	45.36	69	45.37	45.90	-52	23,427	-0.22%
2022/04/26	39	46.62	20	46.47	46.65	19	23,361	0.08%
2022/04/25	13	44.86	29.7	45.20	44.55	-16.7	23,161	-0.07%
2022/04/22	32	47.47	31	47.25	47.55	1	23,125	0.00%
2022/04/21	92	47.86	25	47.81	48.00	67	23,063	0.29%
2022/04/20	2	47.80	4	47.63	47.35	-2	22,897	-0.01%
2022/04/19	52.1	48.06	50	48.18	47.55	2.1	22,739	0.01%
2022/04/18	7	46.77	5.1	46.57	46.70	1.9	22,448	0.01%
2022/04/15	13	47.00	15	47.08	47.05	-2	22,259	-0.01%
2022/04/14	19	47.41	24	47.65	48.00	-5	22,132	-0.02%
2022/04/13	13	45.71	8	45.94	46.15	5	21,664	0.02%
2022/04/12	3.1	44.33	3	44.18	44.15	0.1	21,756	0.00%
2022/04/11	2	44.38	2	45.45	44.35	0	21,667	0.00%
2022/04/08	1	47.10	10.1	46.22	46.65	-9.1	21,313	-0.04%
2022/04/07	13	47.05	4	47.95	45.90	9	21,147	0.04%
2022/04/06	9	49.18	11.1	49.07	49.15	-2.1	20,803	-0.01%
2022/04/01	11.1	48.54	0	0.00	48.45	11.1	20,605	0.05%
2022/03/31	5	48.82	14	48.76	48.30	-9	20,442	-0.04%
2022/03/30	25.9	49.52	14	49.78	49.50	11.9	20,275	0.06%
2022/03/29	37.5	51.18	86	50.18	49.95	-48.5	19,787	-0.24%
2022/03/28	46.1	52.49	29.1	52.14	52.80	17	19,013	0.09%
2022/03/25	25.2	51.83	43.1	51.92	53.00	-17.9	18,276	-0.10%
2022/03/24	18	50.01	48.2	50.56	51.00	-30.2	17,250	-0.17%
2022/03/23	12	49.10	26	49.24	49.40	-14	16,494	-0.08%
2022/03/22	26	48.13	19	48.39	48.35	7	16,024	0.04%
2022/03/21	1	47.00	2	46.55	46.40	-1	15,591	-0.01%
2022/03/18	6	46.47	30.1	46.14	46.60	-24.1	15,570	-0.15%
2022/03/17	3	44.83	22	44.74	44.80	-19	15,254	-0.12%
2022/03/16	16	43.67	6	43.80	43.50	10	15,193	0.07%
2022/03/15	21	43.77	0	0.00	43.35	21	15,253	0.14%
2022/03/14	24.1	45.03	18	45.31	45.00	6.1	15,205	0.04%
2022/03/11	1	44.10	2	43.70	43.50	-1	15,309	-0.01%
2022/03/10	3	44.08	2	44.20	44.10	1	15,528	0.01%
2022/03/09	6	43.54	4	43.31	43.40	2	15,466	0.01%
2022/03/08	8	43.92	7	43.63	43.35	1	15,382	0.01%
2022/03/07	10	45.10	0	0.00	44.60	10	15,351	0.07%
2022/03/03	6	46.75	0	0.00	46.70	6	15,290	0.04%
2022/03/02	5	47.60	3.1	47.70	47.80	2	15,107	0.01%
2022/03/01	8	48.36	14	48.16	48.35	-6	15,086	-0.04%
2022/02/25	8	47.79	38	48.08	47.85	-30	14,877	-0.20%
2022/02/24	6	46.96	3	46.23	46.00	3	14,762	0.02%
2022/02/23	27	47.95	27.1	48.34	47.90	-0.1	14,602	0.00%
2022/02/22	9.1	47.93	12.1	48.02	48.40	-3.1	15,422	-0.02%
2022/02/21	4	48.04	8	48.08	47.95	-4	15,664	-0.03%
2022/02/18	20	48.57	35.1	48.38	48.65	-15.1	15,319	-0.10%
2022/02/17	55	48.04	113.8	48.33	47.90	-58.8	14,747	-0.40%	大賣/
2022/02/16	15.1	46.44	31.1	46.57	46.70	-16	13,427	-0.12%
2022/02/15	9	45.51	55.1	45.46	45.45	-46.1	12,791	-0.36%
2022/02/14	0	0.00	4	43.75	44.00	-4	12,458	-0.03%
2022/02/11	1	44.80	7	44.43	44.50	-6	12,431	-0.05%
2022/02/10	0	0.00	2	44.33	44.60	-2	12,459	-0.02%
2022/02/09	15	45.10	26	44.48	44.60	-11	12,543	-0.09%
2022/02/08	2	44.00	11	43.98	44.00	-9	12,701	-0.07%
2022/01/26	0	0.00	5	42.14	42.00	-5	12,923	-0.04%
2022/01/25	7.4	42.42	4	42.30	42.10	3.4	13,327	0.03%
2022/01/21	0	0.00	9.2	43.72	43.60	-9.2	14,032	-0.07%
2022/01/20	5	44.41	4	44.36	44.45	1	14,260	0.01%
2022/01/19	1	44.05	4	44.09	44.20	-3	14,269	-0.02%
2022/01/18	6	44.00	15	44.05	43.70	-9	14,060	-0.06%
2022/01/17	18.6	42.97	21	43.77	43.85	-2.4	13,939	-0.02%
2022/01/14	5	41.70	2	41.38	42.20	3	13,773	0.02%
2022/01/13	3	42.20	3	42.17	42.05	0	13,800	0.00%
2022/01/11	9	42.00	0	0.00	42.35	9	13,926	0.06%
2022/01/10	2.1	42.15	2	42.25	42.20	0.1	13,849	0.00%
2022/01/07	7	42.26	7	42.24	42.10	0	13,890	0.00%
2022/01/06	3	43.05	5	43.10	43.10	-2	13,746	-0.01%
2022/01/05	17	43.76	3	44.75	42.95	14	13,642	0.10%
2022/01/04	0	0.00	9	43.94	44.40	-9	13,201	-0.07%
2021/12/30	0	0.00	3	43.65	43.75	-3	13,168	-0.02%
2021/12/29	7	43.59	24	43.52	43.65	-17	13,182	-0.13%
2021/12/28	7	43.99	7.1	44.16	44.00	-0.1	13,113	0.00%
2021/12/27	7	44.20	4	44.10	44.10	3	13,067	0.02%
2021/12/24	9	43.68	14	44.01	43.90	-5	13,070	-0.04%
2021/12/23	6	43.74	18	43.94	44.05	-12	12,935	-0.09%
2021/12/22	11	43.44	18	43.49	43.55	-7	12,839	-0.05%
2021/12/21	3	43.07	4	43.03	43.15	-1	12,789	-0.01%
2021/12/20	5	42.82	7	42.66	43.00	-2	12,758	-0.02%
2021/12/17	9	42.81	1	42.80	42.65	8	12,765	0.06%
2021/12/16	2	43.05	15	43.08	43.10	-13	12,755	-0.10%
2021/12/15	11	42.05	2	42.30	42.10	9	12,635	0.07%
2021/12/14	16	42.23	7	42.37	42.55	9	12,576	0.07%
2021/12/13	2	41.98	15	41.81	41.70	-13	12,424	-0.10%
2021/12/10	2	41.78	4	42.00	41.70	-2	12,603	-0.02%
2021/12/09	3	42.65	4	42.76	42.45	-1	12,557	-0.01%
2021/12/08	14	42.50	17	42.56	42.50	-3	12,551	-0.02%
2021/12/07	19	42.66	7	42.69	42.50	12	12,431	0.10%
2021/12/06	8	42.58	22.5	42.44	42.90	-14.5	12,114	-0.12%
2021/12/03	0	0.00	2	41.40	41.20	-2	11,940	-0.02%
2021/12/02	1	40.55	4	40.75	40.55	-3	11,955	-0.03%
2021/12/01	4	41.06	3	41.10	41.20	1	11,916	0.01%
2021/11/30	8	42.03	1	42.05	41.60	7	11,766	0.06%
2021/11/29	6.1	40.74	5	40.92	41.05	1.1	11,702	0.01%
2021/11/26	3	40.90	7	40.97	41.00	-4	11,609	-0.03%
2021/11/25	35.1	42.40	0	0.00	42.00	35.1	11,541	0.30%
2021/11/24	2	42.10	6	41.86	42.30	-4	11,748	-0.03%
2021/11/23	20	42.35	12.3	42.35	42.00	7.7	11,658	0.07%
2021/11/22	22	43.49	19	43.50	43.30	3	11,460	0.03%
2021/11/19	50	44.40	33.3	44.06	43.00	16.8	11,343	0.15%
2021/11/18	36.3	43.66	90	43.12	43.80	-53.7	10,405	-0.52%
2021/11/17	11.4	41.53	19	41.52	41.50	-7.7	9,757	-0.08%
2021/11/16	5.1	41.61	9	41.75	41.60	-3.9	9,756	-0.04%
2021/11/15	5	41.98	25	42.12	42.10	-20	9,725	-0.21%
2021/11/12	11	41.04	6.1	41.41	41.25	5	9,675	0.05%
2021/11/11	9	41.91	3	41.97	41.30	6	9,614	0.06%
2021/11/10	1	41.90	5	41.86	42.05	-4	9,626	-0.04%
2021/11/09	6	41.54	18	41.28	41.50	-12	9,789	-0.12%
2021/11/08	24	41.78	17	41.80	41.40	7	9,746	0.07%
2021/11/05	15.1	41.97	19	41.98	41.80	-4	9,736	-0.04%
2021/11/04	5	40.68	6	41.20	40.70	-1	9,607	-0.01%
2021/11/03	23	40.97	25	41.04	40.95	-2	9,615	-0.02%
2021/11/02	17.1	41.84	26.1	41.03	40.40	-9.1	9,872	-0.09%
2021/11/01	25	42.23	20	42.35	42.40	5	9,574	0.05%
2021/10/29	35.2	40.74	25	40.59	40.35	10.2	9,222	0.11%
2021/10/28	13	40.21	20	40.40	40.15	-7	9,320	-0.08%
2021/10/27	22	39.33	36	39.45	39.60	-14	9,083	-0.15%
2021/10/26	4	38.65	6	38.71	38.65	-2	9,218	-0.02%
2021/10/25	5	38.69	1	38.60	38.55	4	9,381	0.04%
2021/10/22	9	38.41	6	38.52	38.75	3	9,785	0.03%
2021/10/21	21	38.57	0	0.00	37.60	21	10,483	0.20%
2021/10/20	22	38.28	26	38.93	38.70	-4	10,465	-0.04%
2021/10/19	6	37.72	3.4	38.02	37.85	2.7	10,656	0.02%
2021/10/18	1	37.20	2	37.30	37.05	-1	10,778	-0.01%
2021/10/15	1	37.40	13	37.52	37.15	-12	11,089	-0.11%
2021/10/13	6	36.59	2	36.05	36.05	4	11,732	0.03%
2021/10/12	3	36.70	4	37.15	37.10	-1	12,069	-0.01%
2021/10/08	5	37.46	8	37.66	37.60	-3	13,040	-0.02%
2021/10/07	3	37.20	9	37.06	37.05	-6	14,988	-0.04%
2021/10/06	14	36.93	14	36.63	36.35	0	17,470	0.00%
2021/10/05	7	35.52	5	35.49	35.90	2	17,701	0.01%
2021/10/04	5	35.89	7	35.88	35.70	-2	18,027	-0.01%
2021/10/01	8.5	36.02	5	36.84	35.55	3.5	18,639	0.02%
2021/09/30	7	37.12	5	36.80	37.30	2	18,795	0.01%
2021/09/29	20	36.36	10	36.86	36.30	10	19,035	0.05%
2021/09/28	16	37.85	1	37.60	37.60	15	19,216	0.08%
2021/09/27	4	38.26	0	0.00	38.20	4	19,269	0.02%
2021/09/24	2	38.45	4	38.34	38.45	-2	19,406	-0.01%
2021/09/23	6	37.58	1	37.75	37.70	5	19,386	0.03%
2021/09/22	0	0.00	11	37.85	37.85	-11	19,350	-0.06%
2021/09/17	5	37.46	12	38.19	38.50	-7	19,355	-0.04%
2021/09/16	12.1	37.39	0	0.00	37.55	12.1	19,464	0.06%
2021/09/15	5.1	37.54	6	37.82	37.20	-1	19,804	0.00%
2021/09/14	2	38.43	4	38.41	38.35	-2	20,330	-0.01%
2021/09/13	12.2	38.45	3	38.75	38.25	9.2	20,398	0.05%
2021/09/10	1	39.05	1	39.15	39.35	0	20,461	0.00%
2021/09/09	2	38.53	4	39.08	38.95	-2	20,679	-0.01%
2021/09/08	12	38.63	5	38.89	38.25	7	20,966	0.03%
2021/09/07	1	39.15	0	0.00	39.10	1	21,266	0.00%
2021/09/06	2	40.20	1	40.80	39.80	1	21,286	0.00%
2021/09/03	1	40.55	7	40.54	40.65	-6	21,312	-0.03%
2021/09/02	4	40.33	2	40.28	40.05	2	21,443	0.01%
2021/09/01	1	41.05	1	40.95	41.00	0	21,357	0.00%
2021/08/31	0	0.00	5	40.74	40.95	-5	21,313	-0.02%
2021/08/30	11	40.98	10	41.48	40.70	1	21,312	0.00%
2021/08/26	1	40.25	0	0.00	40.25	1	21,064	0.00%
2021/08/25	9	40.49	1	40.35	40.60	8	21,121	0.04%
2021/08/24	6	40.99	4	41.36	40.40	2	21,209	0.01%
2021/08/23	2	40.05	2	40.23	40.35	0	21,053	0.00%
2021/08/20	1	38.40	2	38.90	38.65	-1	21,040	0.00%
2021/08/19	9	39.46	15	39.58	38.75	-6	21,090	-0.03%
2021/08/18	3	39.65	6	39.43	39.60	-3	21,120	-0.01%
2021/08/17	14	38.88	0	0.00	38.55	14	21,189	0.07%
2021/08/16	1.1	38.76	1	39.25	38.95	0.1	21,197	0.00%
2021/08/13	21.5	39.17	2	39.55	38.65	19.5	21,055	0.09%
2021/08/12	3	40.70	0.1	40.90	40.65	2.9	20,844	0.01%
2021/08/11	5.6	41.24	4	40.85	40.75	1.6	20,838	0.01%
2021/08/10	12	41.26	2	41.45	41.20	10	20,749	0.05%
2021/08/09	5	42.80	4	42.85	42.60	1	20,644	0.00%
2021/08/06	10	43.25	10	43.34	43.65	0	20,597	0.00%
2021/08/05	11	42.30	3	42.47	42.20	8	20,379	0.04%
2021/08/04	9	41.78	6	42.01	42.20	3	20,574	0.01%
2021/08/03	5.1	42.17	1	42.20	42.20	4.1	20,494	0.02%
2021/08/02	4	42.81	22	42.67	42.70	-18	20,214	-0.09%
2021/07/30	9.5	43.39	15	43.06	42.80	-5.5	20,256	-0.03%
2021/07/29	2	44.00	7	44.40	44.50	-5	20,281	-0.02%
2021/07/28	37	43.83	12	43.72	44.75	25	20,369	0.12%
2021/07/27	35	45.92	44	46.05	46.10	-9	20,172	-0.04%
2021/07/26	0	0.00	3	44.43	44.70	-3	19,599	-0.02%
2021/07/23	85	44.58	68	44.32	44.30	17	19,708	0.09%
2021/07/22	1	44.20	18	44.64	44.60	-17	19,745	-0.09%
2021/07/21	11	44.71	12	44.63	43.70	-1	19,601	-0.01%
2021/07/20	6	44.75	11.1	44.85	44.50	-5.1	19,341	-0.03%
2021/07/19	16	46.05	24	46.10	45.80	-8	19,070	-0.04%
2021/07/16	31	46.22	15	46.40	46.55	16	18,811	0.09%
2021/07/15	60.1	46.79	59	46.64	46.30	1.1	18,528	0.01%
2021/07/14	104.1	46.76	75	46.99	45.75	29.1	17,675	0.16%	大買/
2021/07/13	59.5	45.98	91.5	46.38	45.95	-32	15,747	-0.20%
2021/07/12	7	43.29	16	43.33	43.10	-9	13,343	-0.07%
2021/07/09	4	42.68	23	42.75	42.80	-19	13,083	-0.15%
2021/07/08	40	42.33	30	42.43	43.00	10	12,931	0.08%
2021/07/07	8	42.54	10	42.53	42.30	-2	12,486	-0.02%
2021/07/06	2	42.65	7	42.65	42.65	-5	12,380	-0.04%
2021/07/05	7	43.59	33	43.52	43.30	-26	12,494	-0.21%
2021/07/02	10	42.59	7	42.76	42.70	3	12,707	0.02%
2021/07/01	2	42.30	4	42.49	42.10	-2	12,888	-0.02%
2021/06/30	4	42.13	0.7	42.05	42.00	3.4	12,782	0.03%
2021/06/29	12	42.27	11	41.82	41.80	1	12,819	0.01%
2021/06/28	9	41.93	7	42.06	42.15	2	12,915	0.02%
2021/06/25	7	42.15	5	42.23	42.00	2	12,959	0.02%
2021/06/24	27.7	42.58	9	42.36	42.25	18.7	12,962	0.14%
2021/06/23	27	42.63	83	42.98	43.40	-56	12,804	-0.44%
2021/06/22	1	40.60	2	40.18	40.20	-1	12,204	-0.01%
2021/06/21	7	39.64	16	39.51	39.40	-9	12,196	-0.07%
2021/06/18	23.3	41.32	9	41.09	40.55	14.3	12,106	0.12%
2021/06/17	24	41.19	19.3	41.19	41.00	4.7	11,999	0.04%
2021/06/16	6	40.50	46	40.89	41.05	-40	11,813	-0.34%
2021/06/15	3	39.43	3	39.42	39.20	0	11,597	0.00%
2021/06/11	2	39.28	1	38.90	38.80	1	11,685	0.01%
2021/06/09	1	38.20	10	38.29	38.30	-9	11,816	-0.08%
2021/06/08	3	38.37	0	0.00	38.40	3	12,095	0.02%
2021/06/07	11	38.18	20	38.24	38.10	-9	12,237	-0.07%
2021/06/04	2	38.48	1	38.70	38.80	1	12,263	0.01%
2021/06/03	21	38.63	0	0.00	38.90	21	12,386	0.17%
2021/06/02	8.3	39.08	6	38.89	38.75	2.3	12,440	0.02%
2021/06/01	6	39.44	24	39.43	39.45	-18	12,471	-0.14%
2021/05/31	10	38.15	28	38.20	38.40	-18	12,385	-0.15%
2021/05/28	1	38.15	1	38.15	38.30	0	12,391	0.00%
2021/05/27	2	37.50	1	37.30	37.50	1	12,357	0.01%
2021/05/26	1	37.10	20	37.35	37.20	-19	12,288	-0.15%
2021/05/25	5	36.59	12	36.35	36.70	-7	12,263	-0.06%
2021/05/24	1	34.95	1	35.20	35.40	0	12,192	0.00%
2021/05/21	5	35.02	1	35.15	35.00	4	12,207	0.03%
2021/05/20	0	0.00	9	35.33	35.45	-9	12,346	-0.07%
2021/05/19	1	35.15	0	0.00	35.20	1	12,407	0.01%
2021/05/18	13	34.68	19	35.12	35.60	-6	12,440	-0.05%
2021/05/17	29	32.53	101	32.79	33.25	-72	12,492	-0.58%	大賣/
2021/05/14	17.3	34.81	22	35.05	34.70	-4.7	12,504	-0.04%
2021/05/13	4	32.89	4	34.18	34.70	0	12,415	0.00%
2021/05/12	24	33.98	27	34.47	33.60	-3	12,209	-0.02%
2021/05/11	16	36.90	9	37.48	36.40	7	11,932	0.06%
2021/05/10	3	39.00	1	39.65	38.85	2	11,839	0.02%
2021/05/07	17	38.70	14	39.13	39.65	3	11,902	0.03%
2021/05/06	17	38.07	8	38.22	37.60	9	11,827	0.08%
2021/05/05	41	39.34	21	39.60	38.70	20	11,586	0.17%
2021/05/04	7.1	40.13	6	40.97	40.00	1.1	11,588	0.01%
2021/05/03	28	42.20	26	42.55	41.80	2	11,775	0.02%
2021/04/29	10	43.71	3	43.73	43.35	7	11,697	0.06%
2021/04/28	19	43.51	19.1	43.50	43.75	-0.1	11,604	0.00%
2021/04/27	10	42.72	5	42.59	42.50	5	11,475	0.04%
2021/04/26	31	42.45	22	42.46	42.45	9	11,519	0.08%
2021/04/23	6	42.13	27	42.33	42.40	-21	11,637	-0.18%
2021/04/22	13.1	42.72	12	42.73	42.00	1.1	12,120	0.01%
2021/04/21	6	42.81	11	43.07	42.75	-5	12,731	-0.04%
2021/04/20	6	43.19	15	43.06	43.20	-9	12,849	-0.07%
2021/04/19	7	42.80	2	42.88	42.75	5	12,869	0.04%
2021/04/16	7	42.48	1	42.50	42.50	6	12,819	0.05%
2021/04/15	9	42.47	3	42.58	42.50	6	12,960	0.05%
2021/04/14	13.1	42.12	14	42.40	42.10	-0.9	13,048	-0.01%
2021/04/13	22	43.07	2	43.15	42.75	20	13,219	0.15%
2021/04/12	17	43.47	7	43.61	43.30	10	13,260	0.08%
2021/04/09	18	44.19	9.1	44.07	43.80	8.9	13,368	0.07%
2021/04/08	111	45.03	40.1	44.82	45.25	70.9	13,092	0.54%	大買/
2021/04/07	7.2	43.98	17	43.78	44.50	-9.8	12,668	-0.08%
2021/04/06	14.1	42.81	4	42.83	42.90	10.1	12,494	0.08%
2021/04/01	16	42.79	2	42.73	42.70	14	12,548	0.11%
2021/03/31	19	42.94	8	42.83	42.90	11	12,519	0.09%
2021/03/30	5	43.36	2	43.20	43.15	3	12,456	0.02%
2021/03/29	10	43.79	41	43.83	43.50	-31	12,466	-0.25%
2021/03/26	31	43.57	12.5	43.56	43.55	18.5	12,456	0.15%
2021/03/25	6	43.24	5.2	42.96	42.90	0.8	12,374	0.01%
2021/03/24	7	42.86	3	42.95	42.80	4	12,387	0.03%
2021/03/23	1	42.75	2	42.90	42.85	-1	12,546	-0.01%
2021/03/22	14	42.91	9	42.94	42.95	5	12,656	0.04%
2021/03/19	10	42.81	1.1	42.84	43.00	8.9	12,852	0.07%
2021/03/18	10	42.69	5.2	43.03	43.15	4.8	12,934	0.04%
2021/03/17	14	42.77	4	42.88	42.25	10	13,209	0.08%
2021/03/16	8	42.69	2	42.58	42.60	6	13,565	0.04%
2021/03/15	8	42.78	10	42.79	42.75	-2	13,882	-0.01%
2021/03/12	16	42.91	24	42.88	42.75	-8	14,095	-0.06%
2021/03/11	9	42.31	3	42.32	42.30	6	14,223	0.04%
2021/03/10	5	42.20	1	42.15	42.15	4	14,546	0.03%
2021/03/09	3.2	42.28	1	41.95	42.25	2.2	14,756	0.01%
2021/03/08	2	42.63	0	0.00	42.40	2	14,970	0.01%
2021/03/05	4.2	43.42	1	43.00	42.90	3.2	15,179	0.02%
2021/03/04	1	43.75	6	44.00	43.50	-5	15,588	-0.03%
2021/03/03	15.2	43.90	8	44.03	43.90	7.2	16,233	0.04%
2021/03/02	22	44.60	1	44.05	43.60	21	16,666	0.13%
2021/02/26	0	0.00	1	44.10	44.10	-1	16,977	-0.01%
2021/02/25	5	44.42	8	44.41	44.30	-3	17,426	-0.02%
2021/02/24	3	44.15	6	44.35	44.05	-3	17,573	-0.02%
2021/02/23	5	44.81	3	44.98	44.75	2	17,586	0.01%
2021/02/22	8	45.06	28.1	44.93	45.00	-20.1	17,692	-0.11%
2021/02/19	3	43.83	5	44.13	44.35	-2	17,644	-0.01%
2021/02/18	3.2	44.05	5	44.12	43.95	-1.8	17,771	-0.01%
2021/02/17	6.1	44.02	17.3	44.03	43.85	-11.2	17,898	-0.06%
2021/02/05	4.3	43.14	16	42.95	43.40	-11.7	17,998	-0.07%
2021/02/04	0	0.00	21	42.24	42.15	-21	18,487	-0.11%
2021/02/02	4	42.13	64	42.09	42.00	-60	18,874	-0.32%
2021/02/01	8	41.81	8	41.62	41.90	0	19,014	0.00%
2021/01/29	4	42.88	1	42.85	42.45	3	19,199	0.02%
2021/01/28	3.1	43.14	10	43.35	43.15	-6.9	19,193	-0.04%
2021/01/27	4	43.70	2	43.60	43.80	2	19,271	0.01%
2021/01/26	18	44.94	3	44.55	43.75	15	19,254	0.08%
2021/01/25	21	44.92	15	45.25	44.95	6	19,103	0.03%
2021/01/22	5	43.61	5	43.60	44.15	0	18,774	0.00%
2021/01/21	12.2	42.89	10	42.66	42.70	2.2	18,754	0.01%
2021/01/20	7.2	42.92	19	43.08	42.65	-11.8	18,800	-0.06%
2021/01/19	5	43.98	11	43.97	43.75	-6	18,607	-0.03%
2021/01/18	6.1	43.98	7	44.16	44.15	-0.9	18,593	0.00%
2021/01/15	52.2	45.67	20	45.06	44.80	32.2	18,601	0.17%
2021/01/14	22	46.56	24.3	46.25	46.70	-2.3	18,293	-0.01%
2021/01/13	22	44.95	22	44.96	44.90	0	17,949	0.00%
2021/01/12	7.2	44.39	10	44.17	43.85	-2.8	18,092	-0.02%
2021/01/11	6	44.79	30.5	44.84	44.90	-24.5	18,612	-0.13%
2021/01/08	6.2	44.70	7	44.71	44.75	-0.8	18,733	0.00%
2021/01/07	9.2	44.50	8	44.63	44.40	1.2	18,611	0.01%
2021/01/06	72	44.90	13	44.55	44.50	59	18,624	0.32%
2021/01/05	26.2	44.68	48	44.83	44.95	-21.8	18,417	-0.12%
2021/01/04	41.1	44.37	17	44.48	44.60	24.1	18,456	0.13%
2020/12/31	81	43.45	3	43.62	43.50	78	18,705	0.42%
2020/12/30	2	43.20	5	43.49	43.50	-3	18,822	-0.02%
2020/12/29	44	43.25	4	43.15	43.15	40	19,498	0.21%
2020/12/28	8.2	43.74	4	43.80	43.70	4.2	19,815	0.02%
2020/12/25	2	43.98	7	43.66	43.75	-5	19,983	-0.03%
2020/12/24	5	43.91	13	43.89	43.75	-8	20,069	-0.04%
2020/12/23	13.3	43.18	14	43.01	43.20	-0.7	20,155	0.00%
2020/12/22	42.3	43.69	7	43.48	43.15	35.3	20,428	0.17%
2020/12/21	7.1	43.76	7	43.90	43.90	0.1	20,608	0.00%
2020/12/18	11.2	44.45	10	44.30	44.15	1.2	20,573	0.01%
2020/12/17	9	44.43	10	44.51	44.50	-1	20,678	0.00%
2020/12/16	15	43.98	8	44.24	44.40	7	20,705	0.03%
2020/12/15	16	43.54	22	43.55	43.35	-6	20,614	-0.03%
2020/12/14	35.2	44.27	14	44.30	44.15	21.2	20,435	0.10%
2020/12/11	17.1	44.96	36	44.36	44.35	-18.9	20,484	-0.09%
2020/12/10	36	46.04	16	45.68	45.50	20	20,316	0.10%
2020/12/09	79	47.44	15	47.55	47.20	64	20,238	0.32%
2020/12/08	18	47.21	10	47.51	47.85	8	20,205	0.04%
2020/12/07	95	47.51	6	47.52	47.35	89	20,647	0.43%
2020/12/04	24	47.20	26	47.16	47.20	-2	20,442	-0.01%
2020/12/03	25.1	47.82	5	47.82	47.60	20.1	20,121	0.10%
2020/12/02	15	47.79	6	47.67	47.45	9	20,090	0.04%
2020/12/01	16	48.12	10	48.00	48.20	6	19,979	0.03%
2020/11/30	37	48.70	21	48.89	48.05	16	19,938	0.08%
2020/11/27	41.1	47.84	51	47.80	48.40	-9.9	19,702	-0.05%
2020/11/26	14.1	46.72	13	46.70	47.45	1.1	19,443	0.01%
2020/11/25	36.2	46.07	4	46.09	45.75	32.2	19,207	0.17%
2020/11/24	50.2	47.54	41	46.91	46.85	9.2	19,061	0.05%
2020/11/23	37	46.75	8	47.12	46.75	29	18,805	0.15%
2020/11/20	8	46.43	6	46.40	46.25	2	18,968	0.01%
2020/11/19	6	46.82	18	46.87	46.50	-12	19,129	-0.06%
2020/11/18	9.1	46.59	7	46.68	46.35	2.1	19,335	0.01%
2020/11/17	5	46.99	8	46.94	46.65	-3	19,912	-0.02%
2020/11/16	35	47.45	13	46.97	46.80	22	20,442	0.11%
2020/11/13	12	46.56	5	46.71	46.70	7	20,731	0.03%
2020/11/12	23	46.97	91.3	47.15	46.90	-68.3	20,835	-0.33%
2020/11/11	12	45.65	21	45.86	45.85	-9	20,461	-0.04%
2020/11/10	12	44.93	12	45.28	44.90	0	20,732	0.00%
2020/11/09	48	45.33	9	45.27	45.25	39	21,800	0.18%
2020/11/06	9	45.79	23	45.72	45.30	-14	22,576	-0.06%
2020/11/05	5	44.20	8	44.31	44.70	-3	23,229	-0.01%
2020/11/04	6	43.63	5	43.82	43.80	1	24,048	0.00%
2020/11/03	16	43.86	2	43.80	43.75	14	24,687	0.06%
2020/11/02	6	43.30	9	43.21	43.25	-3	25,601	-0.01%
2020/10/30	11	43.82	5	43.64	43.55	6	27,081	0.02%
2020/10/29	2	44.40	2	44.23	44.55	0	27,382	0.00%
2020/10/28	17	44.58	27	44.49	44.55	-10	27,423	-0.04%
2020/10/27	15.1	45.69	7	45.78	45.60	8.1	27,518	0.03%
2020/10/26	8	46.29	7	46.17	45.70	1	27,982	0.00%
2020/10/23	33	46.66	14	47.09	46.45	19	28,080	0.07%
2020/10/22	6.2	46.37	5	46.62	47.00	1.2	28,204	0.00%
2020/10/21	19	46.72	31	47.06	46.35	-12	28,313	-0.04%
2020/10/20	17	46.41	21	46.56	46.25	-4	28,481	-0.01%
2020/10/19	26	46.56	45	46.54	46.80	-19	28,705	-0.07%
2020/10/16	13	44.44	7	44.32	43.60	6	28,456	0.02%
2020/10/15	6	45.33	6	45.37	45.10	0	29,164	0.00%
2020/10/14	15	45.51	7	45.30	45.05	8	29,634	0.03%
2020/10/13	21	44.96	13	45.33	45.70	8	29,856	0.03%
2020/10/12	19	45.81	24	46.09	45.30	-5	30,054	-0.02%
2020/10/08	11	46.12	38	46.10	46.30	-27	30,053	-0.09%
2020/10/07	21	44.50	14	44.60	44.90	7	29,831	0.02%
2020/10/06	15	44.37	27	44.15	45.00	-12	29,996	-0.04%
2020/10/05	15	42.80	20	42.54	42.90	-5	29,823	-0.02%
2020/09/30	7	40.66	9	40.74	40.75	-2	29,671	-0.01%
2020/09/29	11	41.78	9	41.77	41.55	2	29,783	0.01%
2020/09/28	20	41.57	9	41.84	41.85	11	30,098	0.04%
2020/09/25	27	41.66	28	41.76	41.15	-1	30,399	0.00%
2020/09/24	36	43.41	16	43.53	43.05	20	30,492	0.07%
2020/09/23	9	45.77	7	45.23	45.00	2	30,640	0.01%
2020/09/22	25	45.94	21	46.30	45.70	4	30,888	0.01%
2020/09/21	25	47.04	20	47.18	47.25	5	31,357	0.02%
2020/09/18	1	47.00	0	0.00	46.95	1	31,337	0.00%
2020/09/17	22	47.03	2	47.05	47.00	20	31,523	0.06%
2020/09/16	16	47.36	29	47.83	47.05	-13	31,661	-0.04%
2020/09/15	27	47.47	14	47.51	47.50	13	31,599	0.04%
2020/09/14	33	47.35	20	47.53	46.60	13	31,791	0.04%
2020/09/11	16	46.96	19	47.17	47.30	-3	32,083	-0.01%
2020/09/10	28	47.18	34	47.08	46.25	-6	32,395	-0.02%
2020/09/09	3	44.53	8	44.76	45.15	-5	31,771	-0.02%
2020/09/08	8.2	44.49	6	44.34	44.05	2.2	31,868	0.01%
2020/09/07	15.1	45.43	6	44.75	44.40	9.1	32,136	0.03%
2020/09/04	14.1	43.93	20	44.56	44.80	-5.9	32,370	-0.02%
2020/09/03	9	44.71	4	44.45	44.40	5	32,591	0.02%
2020/09/02	14	45.14	13	44.98	45.00	1	32,629	0.00%
2020/09/01	13	44.97	42	45.22	45.40	-29	32,858	-0.09%
2020/08/31	13	43.94	7	43.54	43.65	6	32,742	0.02%
2020/08/28	17.1	43.84	21	43.86	44.30	-3.9	33,059	-0.01%
2020/08/27	34	44.23	31	44.42	43.80	3	33,321	0.01%
2020/08/26	15	44.23	14	44.17	44.35	1	33,705	0.00%
2020/08/25	13	45.25	10	45.19	45.05	3	33,837	0.01%
2020/08/24	13	44.89	14	44.96	45.45	-1	33,911	0.00%
2020/08/21	54	45.28	11	45.40	45.15	43	34,534	0.12%
2020/08/20	70	43.80	87	45.70	44.05	-17	34,238	-0.05%
2020/08/19	26	48.63	22	48.56	47.70	4	33,907	0.01%
2020/08/18	40	49.65	12	49.38	49.15	28	33,793	0.08%
2020/08/17	79.2	50.26	25	50.30	50.20	54.2	33,918	0.16%
2020/08/14	45.3	49.93	86	50.22	50.50	-40.7	34,313	-0.12%
2020/08/13	129	50.77	114	50.65	49.25	15	34,217	0.04%	大買/大賣/
2020/08/12	49	53.16	26	53.34	53.10	23	33,525	0.07%
2020/08/11	65	52.47	49	52.88	52.50	16	33,359	0.05%
2020/08/10	114	53.22	39	52.03	51.00	75	33,122	0.23%	大買/
2020/08/07	51	53.45	38	53.23	52.80	13	32,895	0.04%
2020/08/06	82	53.34	54	53.36	53.40	28	32,555	0.09%
2020/08/05	81	51.93	114	52.35	52.50	-33	32,338	-0.10%	大賣/
2020/08/04	7	49.25	24	49.54	49.55	-17	31,486	-0.05%
2020/08/03	7	48.54	7	48.63	48.50	0	31,569	0.00%
2020/07/31	10	48.56	18	48.53	48.50	-8	32,031	-0.02%
2020/07/30	15	48.55	20	48.78	49.25	-5	32,010	-0.02%
2020/07/29	7	46.99	7	47.15	47.25	0	31,895	0.00%
2020/07/28	15	47.79	29	47.55	46.90	-14	32,192	-0.04%
2020/07/27	10	48.22	16	47.83	47.55	-6	32,879	-0.02%
2020/07/24	39	49.35	24	49.15	48.40	15	33,427	0.04%
2020/07/23	57	50.24	85	50.23	50.30	-28	33,217	-0.08%
2020/07/22	9	49.62	110	49.61	49.45	-101	33,065	-0.31%	大賣/鉅額交易
2020/07/21	118	49.70	99	49.12	49.00	19	33,126	0.06%	大買/
2020/07/20	108	46.95	19.6	46.93	48.40	88.4	32,756	0.27%	大買/
2020/07/17	87	46.09	64	45.95	45.85	23	32,592	0.07%
2020/07/16	5	45.50	13	45.66	45.45	-8	33,170	-0.02%
2020/07/15	35.1	45.28	27	44.96	44.55	8.1	33,437	0.02%
2020/07/14	17.2	45.82	11	45.72	45.50	6.2	33,917	0.02%
2020/07/13	14.3	45.06	19	44.96	45.40	-4.7	33,967	-0.01%
2020/07/10	41	46.51	20	47.00	45.15	21	34,161	0.06%
2020/07/09	40	49.01	43	48.94	49.00	-3	34,187	-0.01%
2020/07/08	51	49.76	15	49.78	49.80	36	34,151	0.11%
2020/07/07	22	49.37	89.2	49.56	49.35	-67.2	34,128	-0.20%
2020/07/06	33	49.98	19	49.96	50.00	14	34,344	0.04%
2020/07/03	16	48.51	25.3	48.71	48.50	-9.3	34,444	-0.03%
2020/07/02	4	47.58	12	47.80	48.00	-8	34,802	-0.02%
2020/07/01	23	47.78	24	47.74	47.20	-1	34,772	0.00%
2020/06/30	81	47.98	75	48.24	47.70	6	34,841	0.02%
2020/06/29	13	46.91	8	47.08	46.70	5	34,695	0.01%
2020/06/24	7.3	46.77	15	46.67	47.10	-7.7	34,962	-0.02%
2020/06/23	7.2	46.16	8	46.63	46.00	-0.8	35,446	0.00%
2020/06/22	14	46.73	8	46.84	46.60	6	36,010	0.02%
2020/06/19	21	47.34	7	47.24	47.45	14	36,293	0.04%
2020/06/18	5.5	47.33	12	47.23	47.85	-6.5	36,159	-0.02%
2020/06/17	17	46.13	53	46.13	46.05	-36	35,660	-0.10%
2020/06/16	3	44.73	2	45.00	44.80	1	35,667	0.00%
2020/06/15	18	44.45	12	44.25	43.70	6	35,849	0.02%
2020/06/12	24	44.08	17	44.61	45.00	7	36,083	0.02%
2020/06/11	46	45.37	29	45.52	44.50	17	36,124	0.05%
2020/06/10	28	46.26	13	46.13	46.00	15	36,030	0.04%
2020/06/09	29	45.49	24	45.49	45.60	5	36,039	0.01%
2020/06/08	6	44.98	58	45.34	45.25	-52	36,199	-0.14%
2020/06/05	18	44.66	13	44.40	44.25	5	36,074	0.01%
2020/06/04	34	44.82	112	44.98	44.60	-78	36,091	-0.22%	大賣/
2020/06/03	38	43.89	32.2	43.89	44.05	5.8	35,916	0.02%
2020/06/02	18	43.29	103	43.24	43.20	-85	35,702	-0.24%	大賣/
2020/06/01	19	43.02	25	42.85	43.20	-6	35,377	-0.02%
2020/05/29	31	41.97	9	41.94	42.00	22	35,022	0.06%
2020/05/28	100	42.43	68	42.75	42.10	32	34,916	0.09%
2020/05/27	8	40.79	11	40.95	40.95	-3	34,122	-0.01%
2020/05/26	40	40.51	57	40.39	40.15	-17	34,051	-0.05%
2020/05/25	23	39.27	74	39.40	40.15	-51	33,907	-0.15%
2020/05/22	36	40.12	24.5	39.79	39.60	11.5	33,612	0.03%
2020/05/21	24.5	40.08	27	40.83	41.30	-2.5	33,201	-0.01%
2020/05/20	19	38.91	16	39.16	39.15	3	32,618	0.01%
2020/05/19	47.2	39.44	11	39.51	39.30	36.2	32,530	0.11%
2020/05/18	58	39.42	72	39.97	38.85	-14	31,990	-0.04%
2020/05/15	42	42.10	45	42.63	42.00	-3	31,299	-0.01%
2020/05/14	59	42.86	15.5	43.01	41.95	43.5	30,723	0.14%
2020/05/13	48	43.86	28	44.03	44.10	20	30,202	0.07%
2020/05/12	52	43.73	67	43.81	44.25	-15	30,079	-0.05%
2020/05/11	30	43.30	25	43.42	43.00	5	29,914	0.02%
2020/05/08	80	41.77	55	41.75	41.55	25	29,380	0.09%
2020/05/07	88	40.43	46	40.87	41.00	42	29,258	0.14%
2020/05/06	11	39.25	85	39.27	39.25	-74	28,739	-0.26%
2020/05/05	48	39.82	31	40.05	39.10	17	28,655	0.06%
2020/05/04	81	39.45	139	39.52	39.50	-58	28,432	-0.20%	大賣/
2020/04/30	74	38.83	107	39.57	39.95	-33	28,255	-0.12%	大賣/
2020/04/29	72	37.57	39	37.64	37.55	33	27,612	0.12%
2020/04/28	96.2	36.77	8	36.66	36.45	88.2	27,050	0.33%
2020/04/27	21	35.96	23	36.11	36.65	-2	26,985	-0.01%
2020/04/24	15	35.47	40	35.35	35.45	-25	26,688	-0.09%
2020/04/23	25.2	35.64	35	36.23	35.35	-9.8	26,299	-0.04%
2020/04/22	28	35.40	30	35.49	35.70	-2	25,993	-0.01%
2020/04/21	55.2	36.55	59	36.17	35.70	-3.9	25,836	-0.01%
2020/04/20	39.2	36.46	35	36.35	36.75	4.2	25,133	0.02%
2020/04/17	32.2	35.71	67	35.87	35.40	-34.9	24,815	-0.14%
2020/04/16	11.2	34.59	6	34.93	34.70	5.2	24,354	0.02%
2020/04/15	88	35.12	8	35.40	34.50	80	24,732	0.32%
2020/04/14	54	34.45	49	34.87	34.90	5	24,488	0.02%
2020/04/13	27	33.89	10	34.14	33.60	17	24,494	0.07%
2020/04/10	19.1	34.04	17	34.07	34.20	2.1	24,821	0.01%
2020/04/09	83	35.14	72	34.76	34.00	11	25,514	0.04%
2020/04/08	94	34.99	101	35.31	35.20	-7	25,418	-0.03%	大賣/
2020/04/07	45	34.13	38	34.66	34.70	7	24,919	0.03%
2020/04/06	33	32.46	42	32.22	32.65	-9	24,255	-0.04%
2020/04/01	15	31.59	15	31.57	31.75	0	23,929	0.00%
2020/03/31	22	31.51	30	31.45	31.25	-8	23,832	-0.03%
2020/03/30	20	30.79	4	30.95	31.10	16	23,473	0.07%
2020/03/27	90	31.83	80	31.20	30.80	10	23,145	0.04%
2020/03/26	33	30.29	36	30.75	31.30	-3	22,533	-0.01%
2020/03/25	33	28.55	59	29.21	29.40	-26	21,867	-0.12%
2020/03/24	28	26.59	0	0.00	26.75	28	21,608	0.13%
2020/03/23	12	24.49	3	24.83	24.50	9	21,739	0.04%
2020/03/20	48	25.23	35	25.75	25.85	13	21,736	0.06%
2020/03/19	2	23.50	2	24.60	23.50	0	21,555	0.00%
2020/03/18	8	27.44	5	26.86	26.10	3	21,752	0.01%
2020/03/17	6	28.58	10	28.67	27.70	-4	21,544	-0.02%
2020/03/16	4	30.43	6	31.55	29.70	-2	21,262	-0.01%
2020/03/13	15	31.43	1	32.00	32.05	14	21,042	0.07%
2020/03/12	40	35.36	53	38.12	34.75	-13	20,873	-0.06%
2020/03/11	61.1	38.81	27	39.40	38.50	34.1	20,670	0.16%
2020/03/10	10	38.36	0	0.00	38.75	10	20,469	0.05%
2020/03/09	16	40.47	6	39.27	38.90	10	20,550	0.05%
2020/03/06	4	41.30	0	0.00	41.15	4	20,496	0.02%
2020/03/05	0.1	40.60	6	40.87	40.60	-5.9	20,648	-0.03%
2020/03/04	0.1	39.45	0	0.00	39.40	0.1	20,493	0.00%
2020/03/03	1.1	40.72	2	40.55	39.70	-0.9	20,513	0.00%
2020/03/02	3.1	39.10	9	38.52	39.00	-5.9	20,483	-0.03%
2020/02/27	9.1	40.32	3	39.10	39.00	6.1	20,539	0.03%
2020/02/26	10.1	42.17	2	42.13	41.35	8.1	20,352	0.04%
2020/02/25	0	0.00	4	43.23	43.45	-4	20,386	-0.02%
2020/02/24	1	43.65	1	43.45	43.65	0	20,577	0.00%
2020/02/21	3.1	43.67	0	0.00	43.75	3.1	20,871	0.01%
2020/02/20	3	43.40	10	44.03	44.05	-7	21,172	-0.03%
2020/02/19	2	42.90	0	0.00	42.85	2	21,259	0.01%
2020/02/18	5	43.28	2	43.70	43.10	3	21,748	0.01%
2020/02/17	5.1	43.10	0	0.00	43.25	5.1	22,448	0.02%
2020/02/14	0	0.00	2	43.55	43.10	-2	23,240	-0.01%
2020/02/13	19	44.34	1	44.35	43.20	18	24,558	0.07%
2020/02/12	5	44.60	8	44.22	44.60	-3	25,914	-0.01%
2020/02/11	1	41.60	3	41.80	41.85	-2	25,711	-0.01%
2020/02/10	4	39.54	38	39.81	39.75	-34	25,801	-0.13%
2020/02/07	0	0.00	1	41.20	41.05	-1	25,899	0.00%
2020/02/06	6	42.18	3.3	42.11	42.25	2.7	26,299	0.01%
2020/02/05	8.1	40.90	1	41.20	41.20	7.1	26,896	0.03%
2020/02/04	16	41.86	0	0.00	41.30	16	27,189	0.06%
2020/02/03	10.1	38.92	43	39.44	40.00	-32.9	27,672	-0.12%
2020/01/31	3.1	40.77	5	41.72	40.90	-1.9	28,052	-0.01%
2020/01/30	7	43.02	26	42.83	41.85	-19	28,072	-0.07%
2020/01/20	4	46.46	5	46.21	46.45	-1	28,233	0.00%
2020/01/17	1	45.85	2	45.90	45.45	-1	28,649	0.00%
2020/01/16	3	45.52	1	46.30	45.55	2	28,846	0.01%
2020/01/15	1	46.25	15	46.77	46.30	-14	28,983	-0.05%
2020/01/14	3	46.18	16	46.78	46.80	-13	29,176	-0.04%
2020/01/13	14	46.26	6	46.40	46.35	8	29,078	0.03%
2020/01/10	3	45.50	16	45.52	45.65	-13	29,337	-0.04%
2020/01/09	12	45.15	21.5	45.30	45.20	-9.5	29,326	-0.03%
2020/01/08	5	42.88	16	43.19	43.40	-11	29,063	-0.04%
2020/01/07	5.1	42.89	17.3	42.85	43.20	-12.2	29,218	-0.04%
2020/01/06	20.5	41.91	4	41.71	41.65	16.5	29,767	0.06%
2020/01/03	47	44.77	16	44.16	43.85	31	29,727	0.10%
2020/01/02	38	46.45	43.8	46.96	47.00	-5.8	29,685	-0.02%
2019/12/31	0.1	45.20	5	45.20	45.10	-4.9	29,739	-0.02%
2019/12/30	2.1	44.86	33	45.03	44.90	-30.9	30,178	-0.10%
2019/12/27	13.1	45.18	6	45.24	45.40	7.1	30,544	0.02%
2019/12/26	20	45.70	4	45.43	45.15	16	31,259	0.05%
2019/12/25	4	46.58	7	46.49	46.40	-3	31,405	-0.01%
2019/12/23	3.1	45.65	0	0.00	45.90	3.1	31,981	0.01%
2019/12/20	0	0.00	4	46.60	46.80	-4	32,123	-0.01%
2019/12/19	2.2	46.15	11	45.97	45.90	-8.8	32,661	-0.03%
2019/12/18	51.4	46.82	0	0.00	46.00	51.4	33,134	0.16%
2019/12/17	0	0.00	10	48.25	47.90	-10	33,154	-0.03%
2019/12/16	4	47.43	11	47.10	47.90	-7	33,259	-0.02%
2019/12/13	28	47.08	14	46.23	45.80	14	33,304	0.04%
2019/12/12	3	47.85	15	48.46	48.75	-12	33,254	-0.04%
2019/12/11	8	47.79	0	0.00	47.70	8	33,557	0.02%
2019/12/10	8	47.64	0	0.00	48.30	8	33,920	0.02%
2019/12/09	9	48.07	6	48.52	47.75	3	34,326	0.01%
2019/12/06	12	47.58	2	47.43	47.45	10	34,645	0.03%
2019/12/05	2	47.93	13	48.09	47.95	-11	35,780	-0.03%
2019/12/04	13	47.18	17	47.26	46.90	-4	37,666	-0.01%
2019/12/03	41	48.65	2	48.70	48.45	39	39,329	0.10%
2019/12/02	3	48.87	17	47.78	49.90	-14	39,620	-0.04%
2019/11/29	3	48.77	0	0.00	48.95	3	39,645	0.01%
2019/11/28	6	49.48	3	49.50	49.40	3	39,863	0.01%
2019/11/27	5	50.52	4	50.75	50.00	1	41,176	0.00%
2019/11/26	17	50.41	13	50.80	50.50	4	41,983	0.01%
2019/11/25	2	50.10	5	50.05	49.60	-3	42,057	-0.01%
2019/11/22	17	49.87	5	49.47	49.50	12	42,338	0.03%
2019/11/21	16	49.79	1	49.75	49.50	15	42,736	0.04%
2019/11/20	8	49.91	15	50.34	50.60	-7	43,309	-0.02%
2019/11/19	9	50.77	5	51.28	50.60	4	45,154	0.01%
2019/11/18	21	51.40	21	51.32	51.20	0	45,711	0.00%
2019/11/15	35	51.94	23	52.08	51.00	12	45,973	0.03%
2019/11/14	25	50.91	22	51.74	52.20	3	46,146	0.01%
2019/11/13	51	49.87	47	50.15	50.90	4	46,986	0.01%
2019/11/12	97	48.07	134	48.60	50.10	-37	47,221	-0.08%	大賣/
2019/11/11	48	46.92	92	46.83	47.05	-44	46,232	-0.10%
2019/11/08	7	44.21	10	43.95	44.70	-3	44,678	-0.01%
2019/11/07	3	43.13	23	43.28	43.30	-20	44,375	-0.05%
2019/11/06	16	44.33	3	44.15	43.90	13	44,263	0.03%
2019/11/05	13	44.87	6	45.07	45.45	7	43,928	0.02%
2019/11/04	85	44.79	78	44.82	45.00	7	43,667	0.02%
2019/11/01	27	42.81	21	42.97	43.00	6	43,027	0.01%
2019/10/31	45	42.64	62	42.97	42.75	-17	42,830	-0.04%
2019/10/30	11	40.87	31	41.01	41.80	-20	42,219	-0.05%
2019/10/29	6	41.23	17	40.74	40.75	-11	41,778	-0.03%
2019/10/28	21	41.29	26	41.45	41.80	-5	41,663	-0.01%
2019/10/25	10	40.50	81	40.54	40.75	-71	41,324	-0.17%
2019/10/24	8	41.21	22	41.24	41.50	-14	41,037	-0.03%
2019/10/23	8	41.70	31	41.64	41.85	-23	41,300	-0.06%
2019/10/22	29	41.69	26	41.56	40.95	3	42,375	0.01%
2019/10/21	20	41.15	11	41.25	41.30	9	43,052	0.02%
2019/10/18	22	41.28	43	41.51	41.30	-21	43,326	-0.05%
2019/10/17	19	40.79	4	40.91	40.85	15	43,947	0.03%
2019/10/16	15	41.15	14	41.43	41.30	1	44,070	0.00%
2019/10/15	59	41.33	12	41.02	40.75	47	43,931	0.11%
2019/10/14	73	40.27	108	41.57	41.20	-35	44,038	-0.08%	大賣/
2019/10/09	44	39.23	23	39.04	38.60	21	43,419	0.05%
2019/10/08	29	38.53	72	38.84	38.95	-43	43,382	-0.10%
2019/10/07	5	38.54	38	38.49	38.15	-33	42,489	-0.08%
2019/10/04	11	37.72	41	37.68	37.90	-30	41,966	-0.07%
2019/10/03	12	37.19	9	37.41	37.70	3	41,536	0.01%
2019/10/02	16	36.66	70.1	37.18	37.80	-54.1	41,033	-0.13%
2019/10/01	5	35.57	7	35.61	35.90	-2	40,230	0.00%
2019/09/27	7.1	34.85	16	34.73	34.75	-8.9	39,831	-0.02%
2019/09/26	14	35.68	12	35.87	35.60	2	39,393	0.01%
2019/09/25	14	35.93	17	36.13	36.10	-3	39,158	-0.01%
2019/09/24	67	36.76	37	36.72	35.80	30	39,255	0.08%
2019/09/23	22	37.54	30	37.77	37.50	-8	38,966	-0.02%
2019/09/20	27	37.13	11	37.19	36.85	16	38,463	0.04%
2019/09/19	12	36.66	24	36.70	36.95	-12	37,999	-0.03%
2019/09/18	25	36.67	3	36.57	36.50	22	37,726	0.06%
2019/09/17	19	36.57	9	36.64	36.70	10	37,174	0.03%
2019/09/16	13	36.22	31	36.23	36.25	-18	37,095	-0.05%
2019/09/12	41	36.01	26	35.97	35.85	15	36,562	0.04%
2019/09/11	7	35.62	19	35.52	35.55	-12	36,167	-0.03%
2019/09/10	71	35.90	83	35.49	35.70	-12	35,595	-0.03%
2019/09/09	85	36.47	43	36.47	35.55	42	35,065	0.12%
2019/09/06	94	37.52	90	37.32	37.00	4	34,262	0.01%
2019/09/05	28	35.45	124	36.16	36.60	-96	32,356	-0.30%	大賣/
2019/09/04	14	32.91	34	32.98	33.30	-20	30,454	-0.07%
2019/09/03	18	32.54	6	32.47	32.10	12	30,089	0.04%
2019/09/02	5	31.94	12	32.08	32.50	-7	29,806	-0.02%
2019/08/30	48	32.42	77	32.78	32.10	-29	29,435	-0.10%
2019/08/29	61	31.58	40	31.90	32.15	21	28,021	0.07%
2019/08/28	11	30.88	6	30.95	30.65	5	27,048	0.02%
2019/08/27	33	31.45	19	31.42	30.80	14	26,720	0.05%
2019/08/26	38	31.31	82	31.32	30.95	-44	26,329	-0.17%
2019/08/23	44	32.49	33	32.46	32.40	11	25,684	0.04%
2019/08/22	57	32.16	145	32.18	32.80	-88	24,986	-0.35%	大賣/
2019/08/21	23	30.03	38.2	30.08	30.60	-15.2	22,932	-0.07%
2019/08/20	6	29.47	3	29.63	29.10	3	22,112	0.01%
2019/08/19	87	30.03	18	30.01	29.60	69	21,683	0.32%
2019/08/16	12	29.60	62	29.74	29.50	-50	21,065	-0.24%
2019/08/15	25	28.10	47.2	28.18	28.60	-22.2	19,576	-0.11%
2019/08/14	21	27.60	37	27.74	27.50	-16	18,507	-0.09%
2019/08/13	4	26.36	18	26.56	26.65	-14	18,053	-0.08%
2019/08/12	7	26.86	8	26.79	26.75	-1	18,163	-0.01%
2019/08/08	5	26.85	4	26.75	26.85	1	18,476	0.01%
2019/08/07	18	26.47	2	26.50	26.25	16	18,360	0.09%
2019/08/06	10	25.10	16	25.24	26.25	-6	18,355	-0.03%
2019/08/05	3	25.60	26	25.62	25.50	-23	18,274	-0.13%
2019/08/02	9	25.67	15	25.74	26.00	-6	18,250	-0.03%
2019/08/01	14	26.49	16	26.80	26.40	-2	18,095	-0.01%
2019/07/31	23	26.62	11	26.69	27.00	12	17,994	0.07%
2019/07/30	14	26.11	5	26.14	26.20	9	17,759	0.05%
2019/07/29	3	26.55	6	26.75	26.50	-3	17,817	-0.02%
2019/07/26	21	26.58	5	26.59	26.75	16	17,716	0.09%
2019/07/25	14.2	27.00	12	26.90	27.05	2.2	17,541	0.01%
2019/07/24	53	26.89	77	26.93	26.35	-24	17,125	-0.14%
2019/07/23	45.2	28.59	23	28.64	28.20	22.2	16,007	0.14%
2019/07/22	33.2	28.90	44	28.87	29.00	-10.8	14,988	-0.07%
2019/07/19	69	29.41	35	29.43	29.25	34	14,758	0.23%
2019/07/18	16	29.00	143	29.04	29.05	-127	14,620	-0.87%	大賣/鉅額交易
2019/07/17	19	28.74	51	28.57	28.70	-32	14,531	-0.22%
2019/07/16	19	28.62	52.2	28.30	28.60	-33.2	14,662	-0.23%
2019/07/15	24.2	27.91	20	27.95	28.20	4.2	14,314	0.03%
2019/07/12	11	26.87	24	26.73	27.10	-13	14,129	-0.09%
2019/07/11	0	0.00	21	25.92	25.95	-21	14,174	-0.15%
2019/07/10	5	26.37	0	0.00	26.30	5	14,850	0.03%
2019/07/09	25	26.23	13	26.22	26.20	12	15,220	0.08%
2019/07/08	21	26.55	16	26.62	26.40	5	16,078	0.03%
2019/07/05	9	26.73	11	26.66	26.70	-2	16,403	-0.01%
2019/07/04	2	26.70	3	26.75	26.90	-1	16,726	-0.01%
2019/07/03	2	26.75	1	26.70	26.65	1	16,980	0.01%
2019/07/02	2	26.80	18	26.74	26.65	-16	17,478	-0.09%
2019/07/01	9	26.61	25.2	26.61	26.60	-16.2	18,100	-0.09%
2019/06/28	59	26.20	2	26.23	26.05	57	18,963	0.30%
2019/06/27	3	25.80	15	25.87	26.00	-12	20,197	-0.06%
2019/06/26	4	25.25	6	25.38	25.35	-2	20,600	-0.01%
2019/06/25	6	25.61	3	25.42	25.30	3	20,709	0.01%
2019/06/24	9	25.78	19	25.80	25.80	-10	20,854	-0.05%
2019/06/21	55	26.01	34	25.99	25.95	21	20,896	0.10%
2019/06/20	11	25.36	10	25.45	25.35	1	20,493	0.00%
2019/06/19	5.2	25.23	5	25.32	25.25	0.2	20,503	0.00%
2019/06/18	0	0.00	20	25.03	24.85	-20	20,559	-0.10%
2019/06/17	5	25.10	4	24.80	24.95	1	20,649	0.00%
2019/06/14	57	25.31	10	25.73	25.00	47	20,766	0.23%
2019/06/13	0	0.00	10	25.20	25.35	-10	20,360	-0.05%
2019/06/12	1	25.20	6.2	25.14	25.20	-5.2	20,296	-0.03%
2019/06/11	6	24.77	42	24.84	24.90	-36	20,305	-0.18%
2019/06/10	6.2	23.86	29	23.96	24.35	-22.8	20,085	-0.11%
2019/06/06	10	23.40	0	0.00	23.40	10	20,058	0.05%
2019/06/05	8	23.73	11	24.01	23.45	-3	20,117	-0.01%
2019/06/04	5	23.50	1	23.45	23.50	4	20,139	0.02%
2019/06/03	1	23.00	2	23.15	23.35	-1	20,228	0.00%
2019/05/31	4	23.23	17	23.21	23.15	-13	20,259	-0.06%
2019/05/30	0	0.00	43	22.50	22.80	-43	20,363	-0.21%
2019/05/29	25	22.11	13	22.29	22.05	12	20,338	0.06%
2019/05/28	32	22.83	5	23.30	22.60	27	20,280	0.13%
2019/05/27	26	22.83	29	22.92	23.15	-3	20,272	-0.01%
2019/05/24	10	23.15	5	23.50	23.00	5	20,291	0.02%
2019/05/23	24	23.22	21	23.41	23.70	3	20,268	0.01%
2019/05/22	0	0.00	5	23.73	23.55	-5	20,365	-0.02%
2019/05/21	29	23.16	19	23.34	23.20	10	20,493	0.05%
2019/05/20	11	23.60	14	23.90	23.50	-3	21,209	-0.01%
2019/05/17	40	24.16	1	24.40	23.75	39	21,337	0.18%
2019/05/16	6	24.09	26	24.49	23.65	-20	21,310	-0.09%
2019/05/15	3	23.98	7	23.89	23.95	-4	21,224	-0.02%
2019/05/14	23	22.34	34	22.64	23.50	-11	21,291	-0.05%
2019/05/13	26	23.36	7	23.24	23.10	19	21,387	0.09%
2019/05/10	21	24.34	41	24.08	24.00	-20	21,375	-0.09%
2019/05/09	30	24.86	9	25.28	24.35	21	21,316	0.10%
2019/05/08	2	24.35	2	24.65	25.00	0	21,224	0.00%
2019/05/07	11	24.81	9	24.97	24.80	2	21,241	0.01%
2019/05/06	18	24.95	2	24.80	24.50	16	21,236	0.08%
2019/05/03	0	0.00	14	25.84	25.75	-14	20,972	-0.07%
2019/05/02	4	25.60	5	25.78	25.70	-1	20,975	0.00%
2019/04/30	5	25.36	4	25.49	25.55	1	20,948	0.00%
2019/04/29	2	25.33	2	25.58	25.90	0	20,870	0.00%
2019/04/26	19	25.76	5	25.70	25.70	14	20,598	0.07%
2019/04/25	2.2	26.19	4	25.85	26.10	-1.8	20,614	-0.01%
2019/04/24	56	26.33	111	26.55	25.85	-55	20,653	-0.27%	大賣/
2019/04/23	12	27.70	6	27.73	27.55	6	19,663	0.03%
2019/04/22	2	28.20	42	28.06	28.10	-40	19,327	-0.21%
2019/04/19	35	27.43	25	27.67	27.35	10	18,894	0.05%
2019/04/18	29	27.37	11	27.18	27.00	18	18,667	0.10%
2019/04/17	28	27.76	34	27.87	27.50	-6	18,384	-0.03%
2019/04/16	107.2	28.57	63	28.27	28.05	44.2	17,818	0.25%	大買/
2019/04/15	42	27.57	66	27.73	27.35	-24	17,098	-0.14%
2019/04/12	34	27.68	15	27.65	27.55	19	16,723	0.11%
2019/04/11	8	27.10	13	26.70	26.80	-5	15,825	-0.03%
2019/04/10	49	26.79	32	26.84	26.90	17	15,437	0.11%
2019/04/09	14	26.61	4	26.56	26.45	10	15,118	0.07%
2019/04/08	86	27.39	15	27.13	27.05	71	14,820	0.48%
2019/04/03	19	26.43	120	26.71	26.60	-101	14,225	-0.71%	大賣/鉅額交易
2019/04/02	149	26.06	150	26.17	26.40	-1	13,501	-0.01%	大買/大賣/
2019/04/01	34	25.20	32.1	25.30	25.30	1.9	12,231	0.02%
2019/03/29	7	23.34	59	23.41	23.70	-52	10,574	-0.49%
2019/03/28	0	0.00	52	22.55	22.70	-52	10,037	-0.52%
2019/03/27	1	22.60	25	22.29	22.70	-24	10,028	-0.24%
2019/03/26	20	21.82	0	0.00	21.70	20	10,195	0.20%
2019/03/25	5	21.75	20	21.90	22.00	-15	10,179	-0.15%
2019/03/22	2	22.35	4	22.40	22.35	-2	10,200	-0.02%
2019/03/21	54	22.61	8	22.69	22.60	46	10,207	0.45%
2019/03/20	8	22.45	8	22.45	22.35	0	10,283	0.00%
2019/03/19	22	22.49	22	22.63	22.35	0	10,382	0.00%
2019/03/18	104	22.18	21	22.11	22.15	83	10,457	0.79%	大買/
2019/03/15	12	21.65	2	21.78	21.80	10	10,411	0.10%
2019/03/14	35	21.60	11	21.86	21.50	24	10,552	0.23%
2019/03/13	8	22.23	10	22.45	22.20	-2	10,743	-0.02%
2019/03/12	14.5	22.66	5	22.43	22.40	9.5	10,932	0.09%
2019/03/11	3	22.08	1	22.10	22.10	2	11,167	0.02%
2019/03/08	5	21.72	5	21.74	21.65	0	11,761	0.00%
2019/03/07	11	22.53	0	0.00	22.20	11	11,895	0.09%
2019/03/05	33	22.99	11	23.17	22.80	22	12,248	0.18%
2019/03/04	2	22.58	3	22.75	22.95	-1	12,222	-0.01%
2019/02/27	5	22.80	1	22.75	22.70	4	12,217	0.03%
2019/02/26	8	22.88	0	0.00	23.05	8	12,267	0.07%
2019/02/25	4	23.00	36	23.03	23.00	-32	12,418	-0.26%
2019/02/22	8	23.01	4	23.01	23.00	4	12,358	0.03%
2019/02/21	23	22.59	41	22.97	23.20	-18	12,366	-0.15%
2019/02/20	10.5	22.98	16	22.94	22.95	-5.5	12,650	-0.04%
2019/02/19	26	22.54	88	22.70	23.05	-62	12,561	-0.49%
2019/02/18	3	21.73	7	21.80	21.90	-4	11,968	-0.03%
2019/02/15	21	21.50	5	21.54	21.55	16	12,015	0.13%
2019/02/14	34	21.64	4	21.83	21.50	30	12,021	0.25%
2019/02/13	4	21.55	3	21.63	21.70	1	11,962	0.01%
2019/02/12	14	21.21	18	21.14	21.60	-4	12,446	-0.03%
2019/02/11	10	21.05	7	21.06	21.20	3	12,566	0.02%
2019/01/30	1	20.70	5	20.85	20.60	-4	12,660	-0.03%
2019/01/29	2	20.60	2	20.75	20.80	0	13,024	0.00%
2019/01/28	29	21.01	22	20.96	20.85	7	13,415	0.05%
2019/01/25	8	20.69	4	20.80	20.70	4	13,626	0.03%
2019/01/24	2	20.40	2	20.60	20.50	0	13,733	0.00%
2019/01/23	12	20.08	11	20.40	20.50	1	13,935	0.01%
2019/01/22	6	20.43	2	20.60	20.20	4	14,072	0.03%
2019/01/21	25	20.76	9	20.74	20.70	16	14,161	0.11%
2019/01/18	0	0.00	22	20.51	20.60	-22	14,266	-0.15%
2019/01/17	2	20.55	5	20.47	20.30	-3	14,486	-0.02%
2019/01/16	3	20.53	0	0.00	20.60	3	14,495	0.02%
2019/01/15	0	0.00	10	20.13	20.20	-10	14,360	-0.07%
2019/01/14	4	19.63	0	0.00	19.60	4	14,438	0.03%
2019/01/11	2	20.00	2	20.05	19.90	0	14,692	0.00%
2019/01/10	2	20.00	1	20.05	20.05	1	15,020	0.01%
2019/01/09	4	19.90	0	0.00	19.90	4	15,386	0.03%
2019/01/07	0	0.00	4	19.80	19.90	-4	15,621	-0.03%
2019/01/04	2	19.30	0	0.00	19.20	2	15,783	0.01%
2019/01/03	2	20.10	2	20.00	19.80	0	15,907	0.00%
2019/01/02	1	19.90	0	0.00	19.85	1	16,019	0.01%
2018/12/28	3	20.02	1	19.80	19.80	2	16,284	0.01%
2018/12/27	11	20.26	12	20.28	20.20	-1	16,852	-0.01%
2018/12/26	14	20.28	4	20.38	19.90	10	16,926	0.06%
2018/12/25	5	20.02	2	20.00	20.15	3	17,065	0.02%
2018/12/22	0	0.00	2	20.65	20.60	-2	17,189	-0.01%
2018/12/21	13	20.32	6	20.45	20.95	7	17,410	0.04%
2018/12/20	4	21.00	8	20.69	20.60	-4	17,722	-0.02%
2018/12/19	6	21.78	4	21.53	21.30	2	17,714	0.01%
2018/12/18	9	20.89	7	20.92	21.05	2	17,683	0.01%
2018/12/17	6	21.25	34	21.31	21.05	-28	17,765	-0.16%
2018/12/14	14	21.87	11	21.70	21.50	3	17,781	0.02%
2018/12/13	14	22.06	16	21.92	21.95	-2	17,820	-0.01%
2018/12/12	6	21.38	12	21.53	21.60	-6	17,689	-0.03%
2018/12/11	10	21.39	11	21.39	21.10	-1	17,662	-0.01%
2018/12/10	3	20.73	26	20.82	20.65	-23	17,651	-0.13%
2018/12/07	3	21.00	3	21.17	21.20	0	17,651	0.00%
2018/12/06	35	21.04	8	20.31	20.35	27	17,640	0.15%
2018/12/05	6	21.68	9	21.73	21.80	-3	17,458	-0.02%
2018/12/04	31	22.25	6	22.52	22.40	25	17,852	0.14%
2018/12/03	11	21.81	18	21.64	22.30	-7	17,951	-0.04%
2018/11/30	8	20.45	5	20.41	20.40	3	17,427	0.02%
2018/11/29	0	0.00	23	20.70	20.00	-23	17,294	-0.13%
2018/11/28	0	0.00	15	20.28	20.35	-15	17,213	-0.09%
2018/11/27	1	19.45	5	19.85	19.85	-4	17,126	-0.02%
2018/11/26	1	19.25	14	19.34	19.20	-13	17,119	-0.08%
2018/11/23	6	19.05	1	19.05	19.05	5	17,118	0.03%
2018/11/22	14	19.76	11	19.98	19.45	3	17,050	0.02%
2018/11/21	8	19.50	2	19.45	19.55	6	16,899	0.04%
2018/11/20	2	19.63	1	19.70	19.65	1	16,952	0.01%
2018/11/19	21	20.14	11	20.27	20.10	10	17,034	0.06%
2018/11/16	21	19.79	20	19.69	19.20	1	16,955	0.01%
2018/11/15	2	19.43	2	19.50	19.55	0	16,886	0.00%
2018/11/14	5	18.96	6	19.19	19.10	-1	16,986	-0.01%
2018/11/13	4	18.23	7	18.21	18.70	-3	17,107	-0.02%
2018/11/12	2	18.45	6	18.57	18.60	-4	17,024	-0.02%
2018/11/09	10	18.18	0	0.00	18.30	10	16,951	0.06%
2018/11/08	22	19.17	77	19.31	19.00	-55	16,502	-0.33%
2018/11/07	24	18.95	7	18.99	18.85	17	16,287	0.10%
2018/11/06	16	19.33	12	19.39	18.75	4	16,284	0.02%
2018/11/05	23	20.34	7	20.35	19.90	16	15,950	0.10%
2018/11/02	7	20.97	19	20.99	21.30	-12	15,614	-0.08%
2018/11/01	15	20.21	6	20.25	20.30	9	15,470	0.06%
2018/10/31	5	19.81	36.2	19.85	19.80	-31.2	15,696	-0.20%
2018/10/30	10	19.17	3	19.20	19.15	7	15,858	0.04%
2018/10/29	36	18.84	5	18.82	18.95	31	16,107	0.19%
2018/10/26	3	18.85	5	18.59	18.35	-2	16,437	-0.01%
2018/10/25	5	18.28	53	18.54	18.25	-48	16,927	-0.28%
2018/10/24	13	19.84	3	19.90	19.75	10	16,924	0.06%
2018/10/23	15	20.33	0	0.00	20.10	15	16,963	0.09%
2018/10/22	4	20.35	6	20.63	20.80	-2	17,118	-0.01%
2018/10/19	7	20.41	3	20.35	20.45	4	17,055	0.02%
2018/10/18	10	20.97	6	20.97	20.95	4	17,019	0.02%
2018/10/17	6	21.25	109	20.99	20.35	-103	16,837	-0.61%	大賣/鉅額交易
2018/10/16	6	21.15	11	21.35	21.20	-5	16,856	-0.03%
2018/10/15	51	20.59	4	20.53	20.75	47	16,972	0.28%
2018/10/12	126	19.74	62	19.60	20.10	64	16,971	0.38%	大買/
2018/10/11	17	19.36	10	19.35	19.35	7	17,020	0.04%
2018/10/08	5	21.63	2	21.65	21.65	3	17,213	0.02%
2018/10/05	25	21.83	11	21.97	21.40	14	17,064	0.08%
2018/10/04	2	23.50	2	23.75	23.45	0	16,604	0.00%
2018/10/03	7	23.90	4	23.85	23.70	3	16,650	0.02%
2018/10/02	2	24.20	2	24.30	24.50	0	16,732	0.00%
2018/10/01	2	24.35	0	0.00	24.40	2	16,847	0.01%
2018/09/28	3	24.32	3	24.60	24.10	0	16,892	0.00%
2018/09/27	28	24.92	14	24.99	24.65	14	16,787	0.08%
2018/09/26	1	24.65	2	24.58	24.55	-1	16,534	-0.01%
2018/09/25	86	24.93	5	24.60	24.70	81	16,640	0.49%
2018/09/21	0	0.00	3	23.63	24.10	-3	16,420	-0.02%
2018/09/20	0	0.00	1	23.55	23.25	-1	16,399	-0.01%
2018/09/19	1	24.00	2	24.00	23.65	-1	16,559	-0.01%
2018/09/18	5	24.07	1	24.05	23.95	4	16,537	0.02%
2018/09/17	2	24.50	1	24.40	24.80	1	16,679	0.01%
2018/09/14	7	24.51	15	24.19	24.60	-8	16,705	-0.05%
2018/09/13	3	23.60	3	23.38	23.55	0	16,891	0.00%
2018/09/12	14	23.18	0	0.00	23.10	14	17,158	0.08%
2018/09/11	3	23.80	10	23.30	23.85	-7	17,449	-0.04%
2018/09/10	52.1	24.24	0	0.00	23.30	52.1	18,032	0.29%
2018/09/07	5	26.74	2	25.50	25.85	3	19,104	0.02%
2018/09/06	10	28.23	0	0.00	28.00	10	21,158	0.05%
2018/09/05	1	28.10	10	27.88	27.85	-9	22,206	-0.04%
2018/09/04	4	27.83	12	27.84	27.90	-8	22,719	-0.04%
2018/09/03	4	28.65	156	28.91	28.55	-152	22,715	-0.67%	大賣/鉅額交易
2018/08/31	55	29.40	0	0.00	29.40	55	22,722	0.24%
2018/08/29	8	29.12	0	0.00	29.10	8	22,947	0.03%
2018/08/28	1	29.25	1	29.10	28.90	0	23,098	0.00%
2018/08/27	20	28.88	3	29.18	29.25	17	23,249	0.07%
2018/08/24	5	28.73	0	0.00	28.80	5	23,183	0.02%
2018/08/23	75	29.02	9	29.01	28.95	66	23,073	0.29%
2018/08/22	40	27.59	0	0.00	27.60	40	22,828	0.18%
2018/08/21	78	27.04	3	27.33	27.20	75	22,932	0.33%
2018/08/20	10	28.05	33	28.27	27.40	-23	23,086	-0.10%
2018/08/17	2	29.13	0	0.00	29.00	2	22,995	0.01%
2018/08/16	7	28.64	0	0.00	29.05	7	23,348	0.03%
2018/08/15	22	29.54	4	29.88	29.35	18	23,421	0.08%
2018/08/14	39	29.93	3	30.30	30.50	36	23,514	0.15%
2018/08/13	19	30.37	1	30.90	29.85	18	23,716	0.08%
2018/08/10	6	31.20	3	31.35	31.10	3	23,821	0.01%
2018/08/09	11	31.50	2	31.75	31.50	9	23,939	0.04%
2018/08/08	2	31.90	25	31.98	31.90	-23	24,118	-0.10%
2018/08/07	47	32.20	15	32.17	32.00	32	24,418	0.13%
2018/08/06	8	32.83	40	32.88	33.00	-32	24,297	-0.13%
2018/08/03	47	32.31	66.6	32.44	32.00	-19.6	24,510	-0.08%
2018/08/02	12	32.26	12.1	32.10	32.20	-0.1	24,651	0.00%
2018/08/01	31	31.60	27.3	31.53	32.20	3.7	25,327	0.01%
2018/07/31	26	30.58	18	30.53	30.40	8	25,290	0.03%
2018/07/30	9	30.78	5	30.75	30.40	4	25,140	0.02%
2018/07/27	2	30.95	39	30.93	30.90	-37	25,161	-0.15%
2018/07/26	3	29.97	4	30.18	30.25	-1	25,300	0.00%
2018/07/25	17	29.38	10	29.76	30.00	7	25,565	0.03%
2018/07/24	0	0.00	1	29.30	29.35	-1	25,400	0.00%
2018/07/23	23.4	29.14	0	0.00	29.05	23.4	25,313	0.09%
2018/07/20	11	30.35	21	30.35	30.25	-10	25,076	-0.04%
2018/07/19	1	29.95	1	30.05	29.95	0	24,901	0.00%
2018/07/18	6	29.84	4	29.99	30.10	2	24,931	0.01%
2018/07/17	25	29.48	20	29.63	29.10	5	24,825	0.02%
2018/07/16	15	30.37	42	30.51	30.00	-27	24,839	-0.11%
2018/07/13	14	30.99	30	31.19	31.00	-16	24,691	-0.06%
2018/07/12	14	30.92	39	30.99	31.00	-25	24,774	-0.10%
2018/07/11	29	30.68	19	30.74	30.75	10	24,952	0.04%
2018/07/10	8	30.55	2	30.63	30.35	6	25,171	0.02%
2018/07/09	62	30.91	7	31.01	31.15	55	26,232	0.21%
2018/07/06	5.2	30.74	2	30.60	30.80	3.2	26,899	0.01%
2018/07/05	3	31.20	11	31.81	30.65	-8	26,945	-0.03%
2018/07/04	8	31.96	3	32.02	31.95	5	26,993	0.02%
2018/07/03	25	33.30	8	33.35	32.50	17	27,117	0.06%
2018/07/02	15	32.73	11	32.66	32.55	4	26,962	0.01%
2018/06/29	42	32.15	5	32.08	32.35	37	27,093	0.14%
2018/06/28	6	31.79	0	0.00	31.65	6	27,009	0.02%
2018/06/27	3	32.75	6	32.71	32.30	-3	26,950	-0.01%
2018/06/26	6	32.14	6	32.13	32.55	0	26,929	0.00%
2018/06/25	28	33.15	3	33.17	33.00	25	26,886	0.09%
2018/06/22	22	33.61	11	33.65	33.15	11	26,980	0.04%
2018/06/21	31.2	35.24	6	35.18	34.60	25.2	26,896	0.09%
2018/06/20	12	35.24	4	35.33	35.60	8	26,861	0.03%
2018/06/19	35	35.67	127	35.47	34.90	-92	26,765	-0.34%	大賣/
2018/06/15	112.6	38.50	26	38.75	37.70	86.6	26,255	0.33%	大買/
2018/06/14	82	38.22	105.3	38.47	38.90	-23.3	24,915	-0.09%	大賣/
2018/06/13	96	35.24	47.2	35.19	35.40	48.8	22,937	0.21%
2018/06/12	10	34.38	7	34.58	33.80	3	22,031	0.01%
2018/06/11	2	32.80	4	32.90	32.75	-2	21,673	-0.01%
2018/06/08	4	33.63	2	33.38	33.40	2	21,921	0.01%
2018/06/07	13	33.77	5	33.75	33.65	8	22,377	0.04%
2018/06/06	1	34.50	15	34.55	34.55	-14	22,251	-0.06%
2018/06/05	16	34.80	14	34.74	34.15	2	22,400	0.01%
2018/06/04	7	34.49	5	34.54	34.90	2	22,455	0.01%
2018/05/31	5	33.98	5	34.03	33.60	0	22,802	0.00%
2018/05/30	9	33.73	1	33.75	33.55	8	23,288	0.03%
2018/05/29	7	34.91	7	34.79	34.50	0	23,391	0.00%
2018/05/28	19.3	35.15	12	35.06	34.95	7.3	23,570	0.03%
2018/05/25	0	0.00	53	34.45	34.20	-53	23,415	-0.23%
2018/05/24	3	34.23	49.2	34.21	34.45	-46.2	23,628	-0.20%
2018/05/23	87	33.26	0	0.00	33.15	87	23,605	0.37%
2018/05/22	15	33.58	6	33.65	33.40	9	23,453	0.04%
2018/05/21	7	33.56	90	33.04	33.80	-83	23,377	-0.36%
2018/05/18	17	33.46	20	33.46	32.70	-3	23,167	-0.01%
2018/05/17	2	33.45	23	33.29	33.30	-21	23,090	-0.09%
2018/05/16	2.2	33.25	1	33.20	33.10	1.2	23,046	0.01%
2018/05/15	14	33.99	14	34.54	33.80	0	22,957	0.00%
2018/05/14	13	34.21	11	34.63	34.15	2	23,036	0.01%
2018/05/11	90	34.83	21	34.56	34.10	69	23,132	0.30%
2018/05/10	3.2	33.76	18	33.96	33.80	-14.8	22,666	-0.07%
2018/05/09	101	33.50	73	33.73	33.20	28	22,350	0.13%	大買/
2018/05/08	14	32.60	12.2	32.88	32.80	1.8	21,464	0.01%
2018/05/07	1.2	31.02	12	31.00	30.95	-10.8	21,176	-0.05%
2018/05/04	10	31.66	11	31.70	30.95	-1	21,506	0.00%
2018/05/03	4	31.63	17	31.86	31.75	-13	22,074	-0.06%
2018/05/02	1	30.50	13	31.50	31.35	-12	21,805	-0.06%
2018/04/30	11	29.70	2	29.75	29.75	9	21,501	0.04%
2018/04/27	6	29.48	0	0.00	29.30	6	21,559	0.03%
2018/04/26	11	29.37	7	29.89	29.00	4	21,626	0.02%
2018/04/25	4	30.03	2	29.85	30.10	2	21,588	0.01%
2018/04/24	2	30.25	0	0.00	30.00	2	21,592	0.01%
2018/04/23	12	31.43	9	31.18	31.00	3	21,465	0.01%
2018/04/20	26	31.75	33	31.54	32.10	-7	21,387	-0.03%
2018/04/19	25	31.96	19	31.68	31.70	6	21,201	0.03%
2018/04/18	25	31.75	191	31.81	31.70	-166	21,291	-0.78%	大賣/鉅額交易
2018/04/17	4	32.00	4	31.76	31.45	0	21,209	0.00%
2018/04/16	6	32.91	18	32.90	32.65	-12	21,189	-0.06%
2018/04/13	58	32.93	33	33.06	33.05	25	21,166	0.12%
2018/04/12	13	30.79	58	30.60	31.35	-45	20,249	-0.22%
2018/04/11	8	28.93	1	29.20	28.50	7	19,771	0.04%
2018/04/10	1	29.15	19	29.29	29.40	-18	19,800	-0.09%
2018/04/09	13	29.20	5	29.00	29.00	8	19,934	0.04%
2018/04/03	4	29.85	4	30.15	30.20	0	19,923	0.00%
2018/04/02	3	30.52	17	30.74	30.45	-14	20,214	-0.07%
2018/03/31	24	29.85	3	29.85	30.05	21	20,072	0.10%
2018/03/30	29	30.12	24	29.97	29.50	5	20,210	0.02%
2018/03/29	3	30.15	0	0.00	30.00	3	20,387	0.01%
2018/03/28	22	30.30	0	0.00	29.90	22	20,561	0.11%
2018/03/27	38	31.24	3	31.10	30.95	35	20,417	0.17%
2018/03/26	35	30.13	2	30.08	30.65	33	20,355	0.16%
2018/03/23	11	30.78	8	30.80	30.50	3	20,233	0.01%
2018/03/22	28	31.89	21	31.97	32.00	7	19,980	0.04%
2018/03/21	110	31.67	14	31.27	31.55	96	19,663	0.49%	大買/
2018/03/20	4	30.73	0	0.00	30.60	4	19,418	0.02%
2018/03/19	46	31.54	5	31.25	31.10	41	19,183	0.21%
2018/03/16	0	0.00	1	32.65	32.15	-1	18,762	-0.01%
2018/03/15	17	32.70	6	32.65	32.60	11	18,777	0.06%
2018/03/14	20	33.37	4	33.45	33.20	16	18,836	0.08%
2018/03/13	23	33.03	8	32.89	32.95	15	18,651	0.08%
2018/03/12	2	32.20	7	32.49	32.25	-5	18,307	-0.03%
2018/03/09	16	32.22	5	31.90	31.90	11	18,457	0.06%
2018/03/08	13	32.07	4	32.51	32.25	9	18,686	0.05%
2018/03/07	22	32.56	20	32.46	31.85	2	18,602	0.01%
2018/03/06	8	33.03	6	33.09	32.80	2	18,614	0.01%
2018/03/05	27	34.29	3	33.17	33.10	24	18,739	0.13%
2018/03/02	8	33.96	2	34.55	34.70	6	18,481	0.03%
2018/03/01	9	34.22	0	0.00	33.85	9	18,503	0.05%
2018/02/27	2	34.60	1	34.00	34.00	1	18,561	0.01%
2018/02/26	9	35.27	3	35.28	34.80	6	19,253	0.03%
2018/02/23	3	35.78	6	34.73	35.85	-3	19,068	-0.02%
2018/02/22	8	33.27	2	33.23	33.30	6	19,016	0.03%
2018/02/21	3	33.87	5	33.98	33.80	-2	19,254	-0.01%
2018/02/12	9	33.38	6	33.63	33.05	3	19,375	0.02%
2018/02/09	3	33.12	5	31.99	33.35	-2	19,537	-0.01%
2018/02/08	1	34.40	2	34.30	34.30	-1	19,637	-0.01%
2018/02/07	4	35.54	4	35.88	34.95	0	19,961	0.00%
2018/02/06	18	35.61	12	35.36	34.65	6	20,642	0.03%
2018/02/05	87	37.19	104	35.79	37.20	-17	20,457	-0.08%	大賣/
2018/02/02	22	36.28	5	36.30	35.85	17	20,599	0.08%
2018/02/01	13	36.42	13	35.79	35.65	0	21,815	0.00%
2018/01/31	6	36.12	7	36.09	36.20	-1	22,319	0.00%
2018/01/30	9	36.97	12	36.95	37.15	-3	22,530	-0.01%
2018/01/29	18	36.28	13	36.12	36.45	5	23,005	0.02%
2018/01/26	26	35.71	6	36.13	34.90	20	23,509	0.09%
2018/01/25	2	38.25	8	38.58	38.00	-6	22,966	-0.03%
2018/01/24	9	38.14	15	38.19	38.25	-6	23,424	-0.03%
2018/01/23	2	39.35	2	38.58	38.50	0	23,505	0.00%
2018/01/22	2	38.75	3	38.97	39.15	-1	23,584	0.00%
2018/01/19	16	38.45	20	38.56	38.75	-4	23,547	-0.02%
2018/01/18	11	38.68	2	38.33	38.30	9	23,471	0.04%
2018/01/17	1	38.95	0	0.00	38.70	1	23,421	0.00%
2018/01/16	6	38.99	3	38.97	39.20	3	23,463	0.01%
2018/01/15	5	39.00	0	0.00	38.90	5	23,448	0.02%
2018/01/12	26	39.40	3	39.42	39.60	23	23,531	0.10%
2018/01/11	2	38.38	3	38.52	38.20	-1	23,511	0.00%
2018/01/10	21	38.19	18	38.24	38.00	3	23,773	0.01%
2018/01/09	41	39.88	41	40.62	39.65	0	23,536	0.00%
2018/01/08	57	42.07	33	42.08	41.80	24	23,289	0.10%
2018/01/05	2	40.93	19	40.70	40.80	-17	22,986	-0.07%
2018/01/04	110	40.11	136	39.85	40.00	-26	22,763	-0.11%	大買/大賣/
2018/01/03	10	39.42	41	39.10	39.00	-31	22,867	-0.14%
2018/01/02	7	39.37	7	39.36	40.00	0	22,745	0.00%