華通 (2313)-台中銀券商分點個股進出

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－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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	2	62.60	1.1	62.91	63.00	1	18,296	0.01%
2024/11/21	1	61.50	0	0.00	61.50	1	18,395	0.01%
2024/11/20	7.1	61.69	0	0.00	61.20	7.1	18,367	0.04%
2024/11/19	1	62.00	0	0.00	62.60	1	18,415	0.01%
2024/11/18	10	61.92	0	0.00	61.90	10	18,591	0.05%
2024/11/15	0	0.00	1	63.00	62.90	-1	18,734	-0.01%
2024/11/14	6	62.25	0	0.00	62.10	6	19,172	0.03%
2024/11/13	3	62.87	2	62.90	62.80	1	19,151	0.01%
2024/11/12	2	62.70	1	63.80	62.70	1	19,217	0.01%
2024/11/11	1	65.00	19	64.60	64.70	-18	19,225	-0.09%
2024/11/08	12.2	66.16	6	65.63	65.10	6.2	19,144	0.03%
2024/11/07	6.5	66.83	30.4	66.56	67.80	-23.9	19,007	-0.13%
2024/11/06	0	0.00	1	63.00	62.90	-1	18,613	-0.01%
2024/11/05	1	62.00	1	62.80	62.60	0	18,950	0.00%
2024/11/04	1	62.00	0	0.00	62.00	1	19,341	0.01%
2024/11/01	1	61.50	2	62.75	63.10	-1	19,660	-0.01%
2024/10/30	12.1	61.93	7	62.10	61.90	5.1	19,823	0.03%
2024/10/29	11	63.41	1	62.90	63.20	10	19,922	0.05%
2024/10/28	0	0.00	3	64.53	64.70	-3	20,094	-0.01%
2024/10/25	0	0.00	1	64.80	64.40	-1	20,129	0.00%
2024/10/24	2	65.20	1	65.60	64.60	1	20,262	0.00%
2024/10/23	9	65.90	0	0.00	66.00	9	20,214	0.04%
2024/10/22	5	66.10	6.1	66.57	66.50	-1.1	20,141	-0.01%
2024/10/21	6	65.33	7.1	64.92	65.40	-1.1	19,909	-0.01%
2024/10/18	4.1	62.96	0	0.00	62.10	4.1	19,777	0.02%
2024/10/17	0	0.00	1	64.20	64.50	-1	19,939	-0.01%
2024/10/16	6.1	63.68	2	63.20	63.00	4.1	20,076	0.02%
2024/10/15	2	64.00	8.1	64.17	64.20	-6.1	20,076	-0.03%
2024/10/14	8	63.45	9	63.34	63.40	-1	20,148	0.00%
2024/10/11	9	62.62	18	62.60	62.20	-9	20,526	-0.04%
2024/10/09	12.1	62.99	6	64.58	62.50	6.1	21,476	0.03%
2024/10/08	24	64.18	6	63.78	64.30	18	21,618	0.08%
2024/10/07	31.4	65.68	5	66.02	65.40	26.4	22,214	0.12%
2024/10/04	5	66.66	1	67.10	67.10	4	23,261	0.02%
2024/10/01	1	67.80	0	0.00	68.40	1	23,514	0.00%
2024/09/30	8.2	68.12	4	68.53	68.30	4.2	24,195	0.02%
2024/09/27	4.1	70.72	4	70.83	70.10	0.1	24,335	0.00%
2024/09/26	1.1	70.52	0	0.00	70.50	1.1	24,705	0.00%
2024/09/25	6	70.70	1	70.44	70.80	5	25,537	0.02%
2024/09/24	2.1	70.20	11	69.85	70.20	-9	25,943	-0.03%
2024/09/23	1	70.80	1	71.00	70.70	0	26,537	0.00%
2024/09/20	21	71.03	0.1	72.00	70.60	21	26,643	0.08%
2024/09/19	4	70.65	4	70.45	71.00	0	26,652	0.00%
2024/09/18	22.1	70.80	4	69.60	70.30	18.1	26,822	0.07%
2024/09/16	5	72.36	1	73.20	73.20	4	26,801	0.01%
2024/09/13	0	0.00	5	73.00	72.40	-5	27,406	-0.02%
2024/09/12	8	71.83	3.1	72.87	72.60	5	27,810	0.02%
2024/09/11	10	70.41	7	70.90	70.60	3	27,682	0.01%
2024/09/10	13.1	70.70	8	70.91	70.00	5.1	27,725	0.02%
2024/09/09	14	72.49	6	72.72	73.00	8	27,419	0.03%
2024/09/06	15	73.81	8	73.15	72.80	7	27,387	0.03%
2024/09/05	5.1	73.42	0	0.00	73.10	5.1	27,402	0.02%
2024/09/04	11	73.68	7.5	73.23	73.10	3.5	27,291	0.01%
2024/09/03	13.1	79.25	66	78.47	77.70	-52.9	27,743	-0.19%
2024/09/02	17	80.35	0	0.00	78.60	17	27,461	0.06%
2024/08/30	32.6	83.10	11.2	83.19	82.00	21.4	27,057	0.08%
2024/08/29	75.1	80.77	13	80.92	82.70	62.1	26,181	0.24%
2024/08/28	11.5	79.10	22.1	78.88	78.30	-10.6	25,373	-0.04%
2024/08/26	16.3	75.36	5	75.70	75.00	11.3	24,884	0.05%
2024/08/23	3.3	74.67	5.3	75.10	76.30	-2	24,807	-0.01%
2024/08/22	0	0.00	1	74.00	73.90	-1	24,822	0.00%
2024/08/21	4.1	73.71	2.5	73.62	73.70	1.6	25,007	0.01%
2024/08/20	2.2	75.49	4	75.60	75.20	-1.8	25,164	-0.01%
2024/08/19	9	74.81	3	74.93	74.70	6	25,492	0.02%
2024/08/16	13	75.04	30.1	74.22	75.40	-17.1	25,623	-0.07%
2024/08/15	11	71.35	13	70.85	70.70	-2	25,831	-0.01%
2024/08/14	7	72.40	3.1	72.44	71.60	4	26,105	0.02%
2024/08/13	13	72.21	4.2	72.12	72.10	8.9	26,242	0.03%
2024/08/12	1	71.40	0	0.00	70.60	1	26,848	0.00%
2024/08/09	19	71.61	2	71.90	70.50	17	26,983	0.06%
2024/08/08	2.1	69.87	2	69.80	69.00	0	26,803	0.00%
2024/08/07	2	70.15	6.1	69.66	70.00	-4.1	26,945	-0.02%
2024/08/06	7.1	64.56	7	63.94	65.10	0.1	27,564	0.00%
2024/08/05	8.2	66.47	2	66.40	66.40	6.2	27,358	0.02%
2024/08/02	12.1	75.03	10	74.99	73.70	2.1	27,104	0.01%
2024/08/01	11	77.99	6	77.72	78.20	5	27,074	0.02%
2024/07/31	5	78.42	6	78.47	77.70	-1	26,934	0.00%
2024/07/30	4.1	77.02	4	76.83	77.90	0.1	26,925	0.00%
2024/07/29	8	78.61	3	77.90	76.90	5	26,909	0.02%
2024/07/26	0	0.00	1	79.90	80.00	-1	26,823	0.00%
2024/07/23	1	80.40	2	80.50	80.50	-1	26,839	0.00%
2024/07/22	36	78.88	6	78.92	79.00	30	27,030	0.11%
2024/07/19	6.6	80.79	10	81.21	80.40	-3.4	26,950	-0.01%
2024/07/18	19.3	82.80	6	82.68	82.90	13.3	26,873	0.05%
2024/07/17	11	85.11	7.6	85.56	86.20	3.4	26,564	0.01%
2024/07/16	16	86.09	1	86.70	85.30	15	26,468	0.06%
2024/07/15	8.1	85.79	5	85.58	85.70	3.1	26,492	0.01%
2024/07/12	18.1	87.57	4	88.00	86.90	14.1	26,310	0.05%
2024/07/11	68	90.26	21	90.24	90.30	47	25,932	0.18%
2024/07/10	14	86.50	6	86.57	86.00	8	25,159	0.03%
2024/07/09	14	85.41	15	86.22	86.10	-1	25,000	0.00%
2024/07/08	16.2	86.75	59.9	85.55	86.30	-43.7	24,491	-0.18%
2024/07/05	18.5	81.88	40	81.54	81.90	-21.5	23,316	-0.09%
2024/07/04	4	80.95	22	81.40	82.30	-18	23,187	-0.08%
2024/07/03	1	78.30	9.1	79.54	79.50	-8.1	22,833	-0.04%
2024/07/02	5	76.02	13.1	77.31	78.10	-8	23,082	-0.03%
2024/07/01	30.1	76.75	13	76.12	76.30	17.1	22,645	0.08%
2024/06/28	8	81.70	25	81.77	81.40	-17	21,800	-0.08%
2024/06/27	27	81.83	39.9	81.72	81.40	-12.9	21,449	-0.06%
2024/06/26	3	78.83	7.1	78.87	79.40	-4.1	20,945	-0.02%
2024/06/25	5.1	77.69	1	76.60	77.70	4.1	20,838	0.02%
2024/06/24	6	78.02	9	78.16	78.20	-3	20,883	-0.01%
2024/06/21	11	78.35	5	78.46	77.60	6	21,016	0.03%
2024/06/20	21.1	78.55	18.1	77.70	78.40	3	20,824	0.01%
2024/06/19	5	75.34	15.2	75.69	74.80	-10.2	20,361	-0.05%
2024/06/18	10	72.95	3.1	73.21	73.50	6.9	20,169	0.03%
2024/06/17	4.1	71.73	1.7	71.96	71.60	2.4	20,402	0.01%
2024/06/14	5.1	71.10	2	71.80	71.80	3.1	20,571	0.01%
2024/06/13	3	72.43	5	72.26	72.00	-2	20,907	-0.01%
2024/06/12	1	72.60	6.1	72.80	72.60	-5.1	21,068	-0.02%
2024/06/11	1	71.30	1	70.80	71.00	0	21,131	0.00%
2024/06/07	19	72.47	53	74.03	71.30	-34	21,701	-0.16%
2024/06/06	13	71.08	1	71.10	71.00	12	22,357	0.05%
2024/06/05	37	71.18	1	70.60	70.50	36	23,760	0.15%
2024/06/04	4.1	71.86	0	0.00	71.20	4.1	24,313	0.02%
2024/06/03	6	71.78	1	72.00	71.90	5	25,181	0.02%
2024/05/31	10	73.30	1	73.50	73.20	9	25,482	0.04%
2024/05/30	13	73.16	0	0.00	72.90	13	25,724	0.05%
2024/05/29	3	75.20	2	75.20	75.00	1	26,301	0.00%
2024/05/28	10.1	75.54	5	75.82	74.80	5.1	26,758	0.02%
2024/05/27	7.1	76.33	0	0.00	76.30	7.1	26,944	0.03%
2024/05/24	42	76.52	1	77.50	76.10	41	27,412	0.15%
2024/05/23	9	79.54	7	79.04	78.20	2	27,572	0.01%
2024/05/22	3	79.70	1	79.70	79.60	2	29,136	0.01%
2024/05/21	4	80.48	45.2	79.99	79.80	-41.2	30,395	-0.14%
2024/05/20	1	78.30	10.1	78.43	77.70	-9.1	29,956	-0.03%
2024/05/17	4	75.73	5	76.04	76.00	-1	29,938	0.00%
2024/05/16	4	74.53	21.2	75.54	76.30	-17.2	29,861	-0.06%
2024/05/15	5.1	71.67	1	72.00	71.10	4.1	29,332	0.01%
2024/05/14	6	71.13	0	0.00	71.20	6	29,484	0.02%
2024/05/13	6	70.88	4	70.63	71.00	2	29,761	0.01%
2024/05/10	31.3	72.38	6	72.08	72.50	25.3	29,802	0.08%
2024/05/09	3	79.90	9	79.60	78.80	-6	28,883	-0.02%
2024/05/08	1	78.80	1	78.60	78.80	0	28,829	0.00%
2024/05/07	10	77.85	2	79.10	78.30	8	28,909	0.03%
2024/05/06	5	77.48	0	0.00	77.00	5	28,872	0.02%
2024/05/03	2	78.90	1	80.30	78.00	1	28,843	0.00%
2024/05/02	0	0.00	1	77.80	77.90	-1	28,921	0.00%
2024/04/29	6	77.13	5	78.00	77.80	1	29,672	0.00%
2024/04/26	3.1	77.50	4	77.70	77.60	-0.9	29,786	0.00%
2024/04/25	5	75.12	0	0.00	75.00	5	29,631	0.02%
2024/04/24	2	74.30	2	74.35	74.30	0	29,751	0.00%
2024/04/22	1	74.30	1	74.50	73.80	0	29,948	0.00%
2024/04/19	5	76.68	2	76.40	76.10	3	29,858	0.01%
2024/04/18	3	77.87	1	77.90	77.50	2	29,762	0.01%
2024/04/17	1	78.10	3	78.03	78.00	-2	29,828	-0.01%
2024/04/16	19	77.03	0	0.00	76.60	19	29,938	0.06%
2024/04/15	6	79.40	5	79.80	79.70	1	29,832	0.00%
2024/04/12	10	81.78	5	81.90	81.90	5	29,842	0.02%
2024/04/11	4.1	80.40	1	80.40	80.20	3.1	29,737	0.01%
2024/04/10	6	82.07	2.6	82.83	81.80	3.4	29,707	0.01%
2024/04/09	35	82.64	22	81.57	81.40	13	29,710	0.04%
2024/04/08	10	82.80	46.1	83.48	83.50	-36.1	29,554	-0.12%
2024/04/03	3	79.77	8.2	80.05	79.60	-5.2	29,085	-0.02%
2024/04/02	0	0.00	10	80.20	80.20	-10	29,292	-0.03%
2024/04/01	17	80.29	7	81.61	79.20	10	29,279	0.03%
2024/03/29	11.5	80.36	17	80.08	80.40	-5.5	29,170	-0.02%
2024/03/28	8	78.54	6	78.70	78.20	2	29,054	0.01%
2024/03/27	6	78.38	13	78.14	77.70	-7	29,268	-0.02%
2024/03/26	19.1	78.73	10	79.15	75.90	9.1	29,380	0.03%
2024/03/25	4	79.88	7	80.86	80.00	-3	29,320	-0.01%
2024/03/22	5	79.44	0	0.00	79.50	5	29,473	0.02%
2024/03/21	5	79.82	7.1	79.71	79.40	-2.1	29,535	-0.01%
2024/03/20	28.1	80.89	24.1	78.90	78.40	4	29,906	0.01%
2024/03/19	10.1	81.60	10	82.12	81.00	0.1	31,496	0.00%
2024/03/18	25	79.24	31	81.94	82.10	-6	32,411	-0.02%
2024/03/15	19	79.05	16	78.80	77.70	3	32,922	0.01%
2024/03/14	23	80.62	17	78.79	78.70	6	32,926	0.02%
2024/03/13	23.3	82.35	25	81.15	81.20	-1.7	32,844	-0.01%
2024/03/12	61.4	84.16	57	84.04	82.40	4.4	32,839	0.01%
2024/03/11	27	80.87	52.1	81.06	82.00	-25.1	31,964	-0.08%
2024/03/08	8	76.36	12	76.61	75.60	-4	30,884	-0.01%
2024/03/07	39	78.51	14.1	77.94	76.20	25	31,035	0.08%
2024/03/06	6	77.60	10.1	76.94	77.60	-4.1	30,914	-0.01%
2024/03/05	7	76.97	3	76.70	76.40	4	31,431	0.01%
2024/03/04	20	77.30	25.2	77.20	77.00	-5.2	32,972	-0.02%
2024/03/01	7.1	73.56	14	73.94	74.30	-6.9	34,387	-0.02%
2024/02/29	5.1	75.36	10	75.43	76.10	-4.9	35,913	-0.01%
2024/02/27	18.2	74.91	1.2	75.73	75.40	17	37,024	0.05%
2024/02/26	17	77.59	15	77.89	77.20	2	37,017	0.01%
2024/02/23	104.5	79.89	84	79.36	78.40	20.5	37,294	0.06%	大買/
2024/02/22	44.1	77.34	107.1	78.33	80.10	-63	37,042	-0.17%	大賣/
2024/02/21	4	72.25	1	72.00	72.90	3	36,963	0.01%
2024/02/20	2	72.60	5.1	72.38	72.70	-3.1	37,178	-0.01%
2024/02/19	1.2	71.33	11.1	71.58	71.00	-9.9	37,102	-0.03%
2024/02/16	13.2	71.69	8	72.05	72.00	5.2	37,364	0.01%
2024/02/15	10	71.04	6	71.48	71.00	4	37,615	0.01%
2024/02/05	7.5	71.55	21.1	71.61	71.60	-13.6	38,983	-0.03%
2024/02/02	35.1	71.14	18	70.64	70.20	17.1	40,232	0.04%
2024/02/01	2	69.01	6	68.87	70.00	-4	40,191	-0.01%
2024/01/31	6.2	70.12	1	70.60	69.50	5.2	40,454	0.01%
2024/01/30	4.3	71.23	7.1	71.57	70.50	-2.8	40,550	-0.01%
2024/01/29	3.2	69.80	4.1	70.61	71.00	-1	40,656	0.00%
2024/01/26	3	69.30	1	70.00	69.00	2	40,985	0.00%
2024/01/25	5	70.34	3.5	70.49	69.80	1.5	41,188	0.00%
2024/01/24	13.2	70.30	26.1	70.95	70.40	-12.9	40,982	-0.03%
2024/01/23	7.6	68.58	30.4	69.64	69.70	-22.9	40,968	-0.06%
2024/01/22	43	67.60	15.3	66.97	66.90	27.7	40,683	0.07%
2024/01/19	33	66.42	24	67.18	67.40	9	40,499	0.02%
2024/01/18	37.4	66.09	11	66.50	65.50	26.4	40,505	0.07%
2024/01/17	2.3	67.72	0	0.00	68.00	2.3	40,429	0.01%
2024/01/16	0.3	69.53	23.9	69.40	69.50	-23.6	40,321	-0.06%
2024/01/12	3.3	66.71	1	66.70	66.40	2.3	40,339	0.01%
2024/01/11	4	67.48	0	0.00	67.30	4	40,304	0.01%
2024/01/10	1.3	67.87	0	0.00	68.00	1.3	40,527	0.00%
2024/01/09	0.1	68.10	0	0.00	67.90	0.1	41,032	0.00%
2024/01/08	7.1	68.04	1.2	69.15	69.00	5.9	41,031	0.01%
2024/01/05	0.1	69.30	0	0.00	69.20	0.1	41,117	0.00%
2024/01/04	6	69.93	4	69.55	69.00	2	41,422	0.00%
2024/01/03	6	68.40	2	68.65	69.00	4	41,492	0.01%
2024/01/02	5	69.32	3	69.73	69.20	2	41,369	0.00%
2023/12/29	5	70.30	8	71.00	70.70	-3	41,584	-0.01%
2023/12/28	40	71.59	1	70.80	70.80	39	41,629	0.09%
2023/12/27	14	72.19	15	72.42	72.80	-1	41,882	0.00%
2023/12/26	0	0.00	25	72.02	72.50	-25	42,037	-0.06%
2023/12/22	32	72.96	31	72.54	72.10	1	42,424	0.00%
2023/12/21	49	72.88	52	73.37	73.30	-3	42,481	-0.01%
2023/12/20	24.1	72.03	31	72.55	72.00	-6.9	42,524	-0.02%
2023/12/19	10	70.80	3	70.90	70.90	7	42,868	0.02%
2023/12/18	17.2	71.96	5.1	72.74	71.60	12.1	43,549	0.03%
2023/12/15	7.1	73.55	10	73.46	72.90	-2.9	44,545	-0.01%
2023/12/14	56.2	75.82	80	75.58	74.50	-23.8	46,545	-0.05%
2023/12/13	20	73.09	27.8	73.32	74.40	-7.8	46,806	-0.02%
2023/12/12	9.8	71.39	14.8	72.05	70.90	-5	47,561	-0.01%
2023/12/11	2.1	69.73	1	70.30	69.00	1.1	47,292	0.00%
2023/12/08	14.4	69.58	2	69.70	69.00	12.4	47,602	0.03%
2023/12/07	11.9	70.46	14	69.81	69.20	-2.1	48,515	0.00%
2023/12/06	50.1	71.31	5	71.62	71.10	45.1	48,288	0.09%
2023/12/05	7.1	71.46	23	72.06	71.90	-15.9	48,248	-0.03%
2023/12/04	24	73.67	12	73.51	72.90	12	48,965	0.02%
2023/12/01	13.4	72.24	11.5	72.18	72.10	1.9	50,497	0.00%
2023/11/30	23.3	73.23	16.5	73.36	73.30	6.7	49,705	0.01%
2023/11/29	55	74.86	47	75.06	74.80	8	48,693	0.02%
2023/11/28	16	72.71	29.1	72.90	74.20	-13.1	46,827	-0.03%
2023/11/27	66	69.07	79	69.98	69.70	-13	44,777	-0.03%
2023/11/24	72	66.18	72	67.20	67.60	0	42,790	0.00%
2023/11/22	19	64.25	16	64.74	64.70	3	40,597	0.01%
2023/11/21	22	65.29	21.1	65.44	64.50	0.9	39,860	0.00%
2023/11/20	8	60.73	57.6	61.61	63.00	-49.6	38,050	-0.13%
2023/11/17	2	58.95	4.2	58.70	59.00	-2.2	36,572	-0.01%
2023/11/16	5	57.06	1	57.00	57.20	4	36,094	0.01%
2023/11/15	4	57.38	3.6	58.06	57.10	0.4	35,884	0.00%
2023/11/14	9	57.82	3	57.90	57.70	6	35,570	0.02%
2023/11/13	12.2	58.69	19	59.18	59.10	-6.8	35,109	-0.02%
2023/11/10	24	57.64	61.1	57.83	57.20	-37.1	33,434	-0.11%
2023/11/09	4	54.88	1	55.00	54.80	3	31,750	0.01%
2023/11/08	4	55.23	6	55.20	54.90	-2	31,548	-0.01%
2023/11/07	2.7	54.59	3	54.10	54.40	-0.3	31,258	0.00%
2023/11/06	3	54.27	15	54.67	53.90	-12	31,127	-0.04%
2023/11/03	12	54.84	17	54.68	54.40	-5.1	30,839	-0.02%
2023/11/02	21	54.00	13.2	54.01	54.10	7.8	30,609	0.03%
2023/11/01	0	53.00	2	53.00	52.70	-2	30,568	-0.01%
2023/10/31	30.4	54.03	27	53.69	52.80	3.4	30,502	0.01%
2023/10/30	0	0.00	3	53.40	53.50	-3	30,046	-0.01%
2023/10/27	5.2	52.56	13	52.81	52.20	-7.8	29,963	-0.03%
2023/10/26	13	52.35	1	52.40	52.20	12	30,052	0.04%
2023/10/25	2	53.80	14	53.76	53.70	-12	29,867	-0.04%
2023/10/24	21	53.08	0	0.00	52.90	21	29,717	0.07%
2023/10/23	1	53.30	3	52.53	52.70	-2	29,641	-0.01%
2023/10/20	5	51.34	2	51.80	52.10	3	29,565	0.01%
2023/10/19	1.2	51.72	2.1	52.00	52.30	-0.9	29,457	0.00%
2023/10/18	14.2	52.40	2	52.10	52.10	12.2	29,411	0.04%
2023/10/17	0.2	54.25	13	54.75	53.90	-12.8	29,148	-0.04%
2023/10/16	9	52.54	14	52.58	53.30	-5	28,656	-0.02%
2023/10/13	8.2	52.83	4	53.23	53.20	4.2	28,854	0.01%
2023/10/12	7.4	53.92	12.2	53.85	54.20	-4.9	29,327	-0.02%
2023/10/11	7	52.60	9	53.01	52.20	-2	28,844	-0.01%
2023/10/06	7	52.57	1	51.90	51.80	6	28,703	0.02%
2023/10/05	19	52.99	7	53.20	52.60	12	28,592	0.04%
2023/10/04	3.2	51.18	12	51.41	52.10	-8.8	28,224	-0.03%
2023/10/03	18	52.01	3	52.07	52.00	15	28,024	0.05%
2023/10/02	10.2	53.85	5	53.94	54.30	5.2	27,611	0.02%
2023/09/28	5	53.78	7	53.16	53.00	-2	27,410	-0.01%
2023/09/27	7	53.77	4	53.83	53.80	3	27,321	0.01%
2023/09/26	7	54.99	8	54.49	54.30	-1	26,988	0.00%
2023/09/25	2	54.85	6	54.87	54.70	-4	26,553	-0.02%
2023/09/22	14	54.95	14	55.49	55.60	0	26,212	0.00%
2023/09/21	14	55.40	12	55.32	55.50	2	25,657	0.01%
2023/09/20	20	57.39	26	57.07	56.60	-6	24,776	-0.02%
2023/09/19	70.1	58.70	33	58.88	56.90	37.1	23,512	0.16%
2023/09/18	49	56.30	74.1	57.42	57.60	-25.1	20,843	-0.12%
2023/09/15	23	53.33	51.6	53.94	54.40	-28.6	18,459	-0.15%
2023/09/14	10	50.73	17	50.91	50.80	-7	16,435	-0.04%
2023/09/13	6.1	50.66	7	50.27	50.40	-1	15,673	-0.01%
2023/09/12	14	50.46	81.3	49.96	50.80	-67.3	15,093	-0.45%
2023/09/11	10.1	48.57	10	48.67	48.20	0.1	13,942	0.00%
2023/09/08	7.3	48.60	20	48.69	48.85	-12.8	13,491	-0.09%
2023/09/07	74	49.88	10	49.80	48.80	64	13,015	0.49%
2023/09/06	8	49.71	119.6	49.68	50.40	-111.6	11,877	-0.94%	大賣/鉅額交易
2023/09/05	0	0.00	1	46.00	46.10	-1	9,507	-0.01%
2023/09/04	0	0.00	1	45.00	45.45	-1	9,471	-0.01%
2023/09/01	7	45.11	0.3	45.05	45.00	6.8	9,543	0.07%
2023/08/31	7	46.09	7	45.46	45.30	0	9,583	0.00%
2023/08/30	20	45.06	23.1	44.80	44.95	-3.1	9,402	-0.03%
2023/08/28	0	0.00	1	43.85	43.70	-1	9,540	-0.01%
2023/08/24	2	43.50	10	43.63	43.70	-8	9,731	-0.08%
2023/08/23	3	43.42	0.1	43.35	43.45	2.9	9,875	0.03%
2023/08/22	13	42.54	5	42.70	42.75	8	10,159	0.08%
2023/08/21	2.1	42.50	1	42.85	42.50	1.1	10,296	0.01%
2023/08/18	19.3	42.98	0	0.00	42.55	19.3	10,314	0.19%
2023/08/17	2	43.20	0	0.00	43.75	2	10,360	0.02%
2023/08/16	7	43.38	0	0.00	43.50	7	10,462	0.07%
2023/08/15	1.1	43.76	1	43.95	44.00	0.1	10,626	0.00%
2023/08/14	0.3	43.85	0	0.00	43.60	0.3	10,661	0.00%
2023/08/11	2.3	44.69	1	44.55	44.70	1.3	10,691	0.01%
2023/08/10	7	45.13	3	45.10	44.95	4	10,763	0.04%
2023/08/09	1	46.00	2	45.80	46.00	-1	10,677	-0.01%
2023/08/08	13	46.17	6.3	47.08	45.90	6.7	10,711	0.06%
2023/08/07	30	45.85	7.3	46.40	46.45	22.7	10,484	0.22%
2023/08/04	3	44.37	0	0.00	44.40	3	10,243	0.03%
2023/08/02	7.3	44.68	0	0.00	44.70	7.3	10,258	0.07%
2023/08/01	2	44.98	2	44.98	45.00	0	10,265	0.00%
2023/07/31	1	45.70	1.1	45.91	45.50	-0.1	10,246	0.00%
2023/07/28	0.1	45.05	10	45.15	45.05	-9.9	10,127	-0.10%
2023/07/27	1	45.00	1	45.05	45.05	0	10,160	0.00%
2023/07/26	1.1	45.36	0.1	46.20	45.05	0.9	10,120	0.01%
2023/07/25	3	45.97	1.1	46.10	45.95	2	10,081	0.02%
2023/07/24	4	44.90	0	0.00	44.65	4	10,070	0.04%
2023/07/21	13	44.97	0	0.00	45.00	13	10,087	0.13%
2023/07/20	11.3	45.58	33	45.32	45.45	-21.7	10,106	-0.21%
2023/07/19	14.1	46.48	0	0.00	45.70	14.1	10,253	0.14%
2023/07/18	3.1	47.70	8	48.05	48.10	-5	10,109	-0.05%
2023/07/17	14	48.23	18.9	47.40	48.50	-4.9	9,815	-0.05%
2023/07/14	23	45.62	0	0.00	45.70	23	9,152	0.25%
2023/07/13	5	46.45	2	45.83	45.70	3	9,333	0.03%
2023/07/12	1	45.40	1.1	45.80	45.75	-0.1	9,272	0.00%
2023/07/11	11	45.55	4	45.64	45.60	7	9,261	0.08%
2023/07/10	5.1	45.38	12	45.45	44.85	-6.9	9,478	-0.07%
2023/07/07	0	0.00	2	45.55	45.60	-2	9,657	-0.02%
2023/07/06	6.1	45.79	2	45.75	45.50	4.1	9,681	0.04%
2023/07/05	3	46.15	48.1	45.89	46.10	-45.1	9,675	-0.47%
2023/07/04	1	45.00	27	45.00	44.95	-26	9,335	-0.28%
2023/07/03	5	44.70	0	0.00	44.90	5	9,327	0.05%
2023/06/30	0	0.00	2	44.70	44.40	-2	9,374	-0.02%
2023/06/29	6	45.09	12	44.83	44.80	-6	9,460	-0.06%
2023/06/28	7	44.73	14.1	44.84	44.85	-7.1	9,328	-0.08%
2023/06/27	4	44.13	4	43.60	44.10	0	9,185	0.00%
2023/06/26	5.1	43.40	6	43.81	43.75	-0.9	9,152	-0.01%
2023/06/21	6	43.38	0	0.00	43.25	6	9,308	0.06%
2023/06/20	1	43.35	2	43.28	43.30	-1	9,402	-0.01%
2023/06/16	1	43.25	0	0.00	43.45	1	9,512	0.01%
2023/06/15	6	43.30	0	0.00	43.40	6	9,480	0.06%
2023/06/14	0	0.00	7	43.91	43.65	-7	9,525	-0.07%
2023/06/13	3	43.58	0	0.00	43.80	3	9,712	0.03%
2023/06/12	1	43.90	0	0.00	43.80	1	9,732	0.01%
2023/06/09	3	44.23	0	0.00	44.20	3	9,784	0.03%
2023/06/08	2	43.93	0	43.88	44.05	2	9,938	0.02%
2023/06/07	17	44.08	0	0.00	44.10	17	10,081	0.17%
2023/06/06	0	0.00	5	44.57	44.50	-5	10,034	-0.05%
2023/06/05	2	44.15	2	44.10	44.10	0	10,009	0.00%
2023/06/02	3	44.52	13	44.56	44.35	-10	10,128	-0.10%
2023/06/01	12	44.20	28	44.27	44.45	-16	10,087	-0.16%
2023/05/31	3	44.12	0	0.00	44.10	3	10,077	0.03%
2023/05/30	3	43.95	11.3	44.10	44.10	-8.3	10,040	-0.08%
2023/05/29	8	44.52	11	44.34	44.30	-3	9,999	-0.03%
2023/05/26	6	43.74	9.1	43.84	44.25	-3.1	9,907	-0.03%
2023/05/25	0	0.00	3.1	43.35	43.35	-3.1	9,676	-0.03%
2023/05/24	0.3	42.41	0	0.00	42.60	0.3	9,602	0.00%
2023/05/23	15.1	42.13	20	42.20	42.20	-4.9	9,612	-0.05%
2023/05/22	3	43.10	1	42.95	42.75	2	9,467	0.02%
2023/05/19	2	43.05	9.2	43.50	43.50	-7.2	9,372	-0.08%
2023/05/18	0	0.00	5	42.10	42.10	-5	9,245	-0.05%
2023/05/17	1	41.70	0	0.00	41.70	1	9,228	0.01%
2023/05/16	2.2	41.98	0	0.00	41.80	2.2	9,105	0.02%
2023/05/15	2	41.75	5	41.75	42.20	-3	8,984	-0.03%
2023/05/12	1	42.50	5	42.60	42.05	-4	9,001	-0.04%
2023/05/11	1	42.50	5	42.60	42.40	-4	8,992	-0.04%
2023/05/10	2	43.28	1	43.20	43.20	1	8,994	0.01%
2023/05/09	1	43.25	1	43.70	43.75	0	9,083	0.00%
2023/05/08	2	43.43	19.1	43.71	43.75	-17.1	9,201	-0.19%
2023/05/05	2	43.18	5	43.25	43.15	-3	9,264	-0.03%
2023/05/04	5	43.27	1	43.30	43.35	4	9,454	0.04%
2023/05/03	1	43.00	2	43.05	43.25	-1	9,619	-0.01%
2023/05/02	3	43.32	4	43.35	43.30	-1	9,763	-0.01%
2023/04/28	7	43.11	2	43.10	43.10	5	9,993	0.05%
2023/04/27	0.1	43.10	1.1	43.10	43.10	-1	9,991	-0.01%
2023/04/26	5	42.22	0	0.00	42.30	5	9,950	0.05%
2023/04/25	10	41.82	4	41.96	41.55	6	9,987	0.06%
2023/04/24	13.2	41.89	4	42.20	41.75	9.2	10,012	0.09%
2023/04/21	2.3	43.18	0	0.00	43.00	2.3	9,978	0.02%
2023/04/20	11	43.74	0	0.00	43.70	11	10,046	0.11%
2023/04/19	41.1	44.36	31	43.87	43.80	10.1	10,141	0.10%
2023/04/18	14.4	44.98	2	44.73	44.60	12.4	10,097	0.12%
2023/04/17	1	44.60	4	44.39	44.55	-3	10,034	-0.03%
2023/04/14	11	44.10	1	44.20	44.10	10	9,992	0.10%
2023/04/13	7.2	43.91	2	44.00	44.00	5.2	9,974	0.05%
2023/04/12	6.1	46.35	9	46.38	46.35	-2.9	9,686	-0.03%
2023/04/11	0	0.00	0.1	46.92	46.85	-0.1	9,416	0.00%
2023/04/10	1	46.85	1.1	46.89	46.90	-0.1	9,359	0.00%
2023/04/07	3	46.35	3	46.52	46.40	0	9,218	0.00%
2023/03/31	0	0.00	2.1	46.65	46.35	-2.1	9,230	-0.02%
2023/03/30	3	46.23	10.1	46.31	46.30	-7.1	9,245	-0.08%
2023/03/29	2	45.75	1	45.80	45.80	1	9,134	0.01%
2023/03/28	0	0.00	21	45.64	45.55	-21	9,237	-0.23%
2023/03/27	0	0.00	5.1	45.75	45.95	-5.1	9,255	-0.05%
2023/03/24	1	45.05	21	45.32	45.65	-20	9,358	-0.21%
2023/03/23	12	44.75	1	44.85	44.70	11	9,205	0.12%
2023/03/22	0	0.00	0	45.05	45.10	0	9,177	0.00%
2023/03/21	5	44.81	8.1	44.88	44.90	-3.1	9,177	-0.03%
2023/03/20	3	44.12	3	44.20	44.30	0	9,303	0.00%
2023/03/17	6	43.14	3	43.33	43.30	3	9,522	0.03%
2023/03/16	7.1	43.44	2	43.18	43.10	5.1	9,527	0.05%
2023/03/15	3.1	44.58	0	0.00	44.20	3.1	9,696	0.03%
2023/03/14	6.1	44.59	3	44.70	44.50	3.1	9,815	0.03%
2023/03/13	7	44.83	1	45.35	45.15	6	9,884	0.06%
2023/03/10	20.1	45.78	1	45.30	45.25	19.1	10,005	0.19%
2023/03/09	1	46.50	0.1	46.90	46.50	0.9	10,078	0.01%
2023/03/08	3.1	46.51	0	0.00	47.00	3.1	10,252	0.03%
2023/03/07	0	0.00	6	47.17	46.90	-6	10,272	-0.06%
2023/03/06	14.1	46.14	2	46.10	46.10	12.1	10,195	0.12%
2023/03/03	0	0.00	6.1	46.80	46.75	-6.1	10,145	-0.06%
2023/03/02	0	0.00	1.1	46.30	46.45	-1.1	10,170	-0.01%
2023/03/01	1	45.50	1	45.85	46.00	0	10,181	0.00%
2023/02/24	4	45.64	1	45.65	45.60	3	10,192	0.03%
2023/02/23	1	45.80	3	45.95	45.90	-2	10,187	-0.02%
2023/02/22	2.1	45.58	4	45.90	45.95	-1.9	10,395	-0.02%
2023/02/21	1	46.25	0	0.00	46.20	1	10,715	0.01%
2023/02/20	0	0.00	1.2	46.80	46.65	-1.2	10,972	-0.01%
2023/02/17	0	0.00	14.3	46.60	46.60	-14.3	11,200	-0.13%
2023/02/16	1	46.15	25	46.17	46.40	-24	11,429	-0.21%
2023/02/15	3.1	45.80	1	46.00	45.80	2.1	12,011	0.02%
2023/02/14	0	0.00	7.1	45.86	45.85	-7.1	12,177	-0.06%
2023/02/13	0.1	45.60	0	0.00	45.40	0.1	12,395	0.00%
2023/02/10	3.1	45.30	0.1	45.75	45.70	3	12,674	0.02%
2023/02/09	0	0.00	2	46.00	45.70	-2	12,975	-0.02%
2023/02/08	0	0.00	5	46.20	46.30	-5	13,052	-0.04%
2023/02/07	7.7	45.72	0	0.00	45.70	7.7	13,138	0.06%
2023/02/06	2.1	46.15	9	46.13	46.30	-6.9	13,099	-0.05%
2023/02/03	4	46.78	3.6	46.93	46.75	0.4	13,014	0.00%
2023/02/02	5.1	46.75	10.2	46.45	46.75	-5.2	13,041	-0.04%
2023/02/01	0.2	46.70	8.1	46.66	46.55	-8	12,888	-0.06%
2023/01/31	12	45.67	1.1	45.46	45.55	10.9	12,883	0.08%
2023/01/30	6	44.63	2.1	45.15	45.10	3.9	12,927	0.03%
2023/01/17	13	44.17	1.1	44.16	44.25	11.9	12,752	0.09%
2023/01/16	1	43.30	16	43.61	44.00	-15	12,837	-0.12%
2023/01/13	10.1	43.72	3	43.60	43.50	7.1	12,890	0.05%
2023/01/12	4.1	43.85	1.1	44.15	44.10	3	12,946	0.02%
2023/01/11	12.1	44.14	2	44.03	44.00	10.1	12,957	0.08%
2023/01/10	9.3	44.43	2	44.53	44.70	7.3	12,793	0.06%
2023/01/09	6.1	44.62	0	0.00	45.10	6.1	12,780	0.05%
2023/01/06	4.3	44.05	20	43.93	44.30	-15.7	12,731	-0.12%
2023/01/05	19.1	45.08	0	0.00	44.70	19.1	12,835	0.15%
2023/01/04	1	45.30	0	0.00	45.35	1	12,913	0.01%
2023/01/03	0	0.00	5	45.45	45.55	-5	13,039	-0.04%
2022/12/30	10	44.57	0	0.00	44.50	10	13,197	0.08%
2022/12/29	3.3	44.26	4	44.38	45.00	-0.8	13,400	-0.01%
2022/12/28	6.3	45.09	0	0.00	44.80	6.3	13,534	0.05%
2022/12/27	2	46.63	0	0.00	46.40	2	13,495	0.01%
2022/12/26	5	46.25	0.1	46.21	46.10	4.9	13,538	0.04%
2022/12/23	11.3	45.37	5	45.82	45.95	6.3	13,646	0.05%
2022/12/22	11.1	46.62	3	47.20	46.45	8.1	13,669	0.06%
2022/12/21	3	46.60	0.1	47.00	46.65	2.9	13,819	0.02%
2022/12/20	17.1	47.47	1.1	46.80	46.60	16.1	13,914	0.12%
2022/12/19	6	48.48	0	0.00	47.95	6	13,947	0.04%
2022/12/16	17	48.55	1	48.85	48.90	16	14,020	0.11%
2022/12/15	0	0.00	57	48.03	48.50	-57	13,975	-0.41%
2022/12/14	3	47.70	0	0.00	47.80	3	14,194	0.02%
2022/12/13	6.1	47.90	5	48.40	47.75	1.1	14,220	0.01%
2022/12/12	10	48.12	10	48.15	48.05	0	14,278	0.00%
2022/12/09	10.2	49.25	0	0.00	48.80	10.2	14,409	0.07%
2022/12/08	3	48.90	14	49.24	49.40	-11	14,403	-0.08%
2022/12/07	15.1	49.63	5	49.25	49.10	10.1	14,834	0.07%
2022/12/06	9	51.14	29.1	51.28	51.10	-20.1	14,662	-0.14%
2022/12/05	7	51.16	16	51.44	51.30	-9	14,559	-0.06%
2022/12/02	39	51.19	22.1	50.92	51.10	16.9	14,565	0.12%
2022/12/01	29	50.15	55.1	50.39	50.10	-26.1	14,398	-0.18%
2022/11/30	9	49.63	36.1	49.54	49.55	-27.1	14,656	-0.18%
2022/11/29	5.1	48.40	0.1	48.70	48.45	5	14,729	0.03%
2022/11/28	0	0.00	6.1	48.62	48.50	-6.1	14,753	-0.04%
2022/11/25	1.1	48.11	10	48.10	48.05	-8.9	14,962	-0.06%
2022/11/24	2	48.20	10.4	48.50	48.35	-8.4	15,216	-0.06%
2022/11/23	8.1	48.07	2	48.05	48.05	6.1	15,817	0.04%
2022/11/22	3	47.82	5	47.75	47.80	-2	16,376	-0.01%
2022/11/21	61.1	48.35	1	48.20	48.20	60.1	16,747	0.36%
2022/11/18	16.3	48.59	8	48.52	48.40	8.3	16,831	0.05%
2022/11/17	1	49.00	76.1	48.59	49.00	-75.1	16,712	-0.45%
2022/11/16	44	47.91	1	47.50	48.15	43	16,425	0.26%
2022/11/15	9.3	47.84	1.2	48.09	48.00	8.1	16,220	0.05%
2022/11/14	4.1	47.35	8	47.31	47.40	-4	16,185	-0.02%
2022/11/11	0	0.00	11	48.30	47.95	-11	16,145	-0.07%
2022/11/10	7	46.44	10	46.31	46.20	-3	16,227	-0.02%
2022/11/09	13	46.00	18	46.19	46.05	-5	16,358	-0.03%
2022/11/08	21	45.70	13	45.44	45.10	8	16,292	0.05%
2022/11/07	16	45.19	5	45.00	44.80	11	16,260	0.07%
2022/11/04	0	0.00	1	45.70	46.00	-1	16,184	-0.01%
2022/11/03	3	45.05	9	45.45	46.15	-6	16,373	-0.04%
2022/11/02	8	44.81	5	44.77	44.95	3	16,566	0.02%
2022/11/01	2	43.88	7	44.12	44.40	-5	17,113	-0.03%
2022/10/31	4	43.86	5	43.63	43.70	-1	17,771	-0.01%
2022/10/28	2	42.25	0	0.00	42.10	2	17,980	0.01%
2022/10/26	10	42.15	1	41.35	41.35	9	18,045	0.05%
2022/10/25	1	43.45	1	43.10	43.15	0	17,911	0.00%
2022/10/24	2	44.20	2	43.90	43.80	0	17,985	0.00%
2022/10/21	3	43.63	1	43.25	43.25	2	17,961	0.01%
2022/10/20	11	43.10	5	43.27	43.50	6	17,999	0.03%
2022/10/19	3	44.72	2	45.35	44.15	1	17,937	0.01%
2022/10/18	4	45.01	1	45.40	45.35	3	17,953	0.02%
2022/10/17	9	42.71	3	43.93	44.80	6	18,047	0.03%
2022/10/14	1	44.80	3	45.07	44.80	-2	18,179	-0.01%
2022/10/13	5	43.23	0	0.00	43.20	5	18,510	0.03%
2022/10/12	1	44.10	3	44.75	45.00	-2	18,730	-0.01%
2022/10/11	6	43.77	1.2	43.41	43.30	4.8	18,873	0.03%
2022/10/07	2	46.40	5	46.96	46.35	-3	19,401	-0.02%
2022/10/06	5.2	46.52	0	0.00	46.50	5.2	19,774	0.03%
2022/10/05	0	0.00	1	46.65	46.55	-1	19,665	-0.01%
2022/10/04	2	45.13	2	45.48	45.70	0	19,594	0.00%
2022/10/03	2	44.90	15	44.34	44.25	-13	19,639	-0.07%
2022/09/30	5	43.50	4	44.53	45.20	1	19,846	0.01%
2022/09/28	9.1	44.32	2	44.08	43.80	7.1	20,476	0.03%
2022/09/27	2	46.25	5	46.08	46.75	-3	20,371	-0.01%
2022/09/26	6	45.68	5	45.28	45.25	1	20,339	0.00%
2022/09/23	6	47.72	9.1	47.58	47.30	-3.1	20,358	-0.01%
2022/09/22	1	46.75	3	47.12	47.60	-2	20,396	-0.01%
2022/09/21	12.1	47.06	3	46.93	46.90	9.1	20,453	0.04%
2022/09/20	7	48.50	2	48.80	48.50	5	20,344	0.02%
2022/09/19	19	48.48	7	48.58	48.45	12	20,397	0.06%
2022/09/16	19	48.44	14	48.69	48.25	5	20,579	0.02%
2022/09/15	7.1	48.97	6	48.88	48.60	1.1	20,553	0.01%
2022/09/14	23.1	48.82	2	48.73	49.15	21.1	20,633	0.10%
2022/09/13	4	50.80	3	51.57	50.50	1	20,251	0.00%
2022/09/12	2	51.80	3	52.27	51.60	-1	20,199	0.00%
2022/09/08	0	0.00	0.1	51.40	51.40	-0.1	20,424	0.00%
2022/09/07	2	50.10	7	50.07	50.20	-5	20,598	-0.02%
2022/09/06	13	50.84	6	50.93	50.30	7	20,848	0.03%
2022/09/05	4	51.50	10	51.42	51.70	-6	20,563	-0.03%
2022/09/02	15	50.78	2	50.90	50.50	13	20,388	0.06%
2022/09/01	8	51.31	3	51.27	50.70	5	20,511	0.02%
2022/08/31	10	52.53	4	52.88	52.70	6	20,509	0.03%
2022/08/30	7	52.93	10	53.58	53.40	-3	20,767	-0.01%
2022/08/29	34	51.57	9	50.44	51.70	25	20,825	0.12%
2022/08/26	11	51.70	13	52.19	52.40	-2	20,422	-0.01%
2022/08/25	1	51.10	11	50.99	50.90	-10	20,349	-0.05%
2022/08/24	2	50.55	0	0.00	50.60	2	20,530	0.01%
2022/08/23	3	50.13	0	0.00	50.00	3	20,487	0.01%
2022/08/22	11	50.16	4	50.30	50.00	7	20,561	0.03%
2022/08/19	6	50.12	13	50.05	50.30	-7	20,739	-0.03%
2022/08/18	11	49.43	2	49.58	49.55	9	20,715	0.04%
2022/08/17	13	49.25	12	48.88	48.80	1	20,751	0.00%
2022/08/16	10	52.00	15.1	51.71	52.00	-5.1	20,481	-0.02%
2022/08/15	4	51.13	6	51.10	51.00	-2	20,407	-0.01%
2022/08/12	13	51.35	4	51.75	51.10	9	20,771	0.04%
2022/08/11	3	51.10	0	0.00	50.90	3	21,178	0.01%
2022/08/10	7	50.89	9	50.94	51.20	-2	21,436	-0.01%
2022/08/09	4	50.55	7	50.70	50.70	-3	21,796	-0.01%
2022/08/08	3	49.52	18	50.04	50.70	-15	22,056	-0.07%
2022/08/05	16.1	48.76	9	48.96	49.15	7.1	22,060	0.03%
2022/08/04	6	48.52	27.2	48.57	48.55	-21.2	21,423	-0.10%
2022/08/03	9	48.05	13	48.13	48.45	-4	21,273	-0.02%
2022/08/02	9.2	47.71	0	0.00	47.55	9.2	21,266	0.04%
2022/08/01	2	48.63	1	48.55	48.50	1	21,359	0.00%
2022/07/29	0	0.00	1	48.55	48.70	-1	21,701	0.00%
2022/07/28	2	47.83	31	47.89	47.65	-29	21,938	-0.13%
2022/07/27	14	47.78	16	48.02	48.10	-2	21,884	-0.01%
2022/07/26	22	48.31	18	47.96	47.95	4	21,804	0.02%
2022/07/25	31	48.61	14	48.63	48.90	17	21,976	0.08%
2022/07/22	1	49.60	1	49.10	49.10	0	22,002	0.00%
2022/07/21	13	48.86	32	49.21	49.35	-19	22,092	-0.09%
2022/07/20	39	49.99	47	49.80	49.70	-8	22,151	-0.04%
2022/07/19	1	50.10	41	49.48	49.65	-40	21,948	-0.18%
2022/07/18	15	49.26	6	48.79	48.80	9	21,669	0.04%
2022/07/15	18	48.20	19	48.43	48.50	-1	21,507	0.00%
2022/07/14	4	45.88	23	45.89	47.00	-19	21,021	-0.09%
2022/07/13	13	43.88	4	44.17	44.15	9	20,835	0.04%
2022/07/12	3	42.80	2	43.30	42.55	1	20,926	0.00%
2022/07/11	6	43.94	2	44.00	43.90	4	21,110	0.02%
2022/07/08	2	44.05	2	44.28	44.20	0	21,589	0.00%
2022/07/07	3	42.47	25	43.19	43.80	-22	21,699	-0.10%
2022/07/06	6	42.35	2	42.90	41.95	4	21,471	0.02%
2022/07/05	3	41.38	4	41.97	41.75	-1	21,434	0.00%
2022/07/04	9	41.28	3	41.62	41.10	6	21,513	0.03%
2022/07/01	13	41.50	0	0.00	41.00	13	21,857	0.06%
2022/06/30	13	43.22	0	0.00	43.40	13	21,931	0.06%
2022/06/29	2	44.10	2	44.20	44.55	0	22,013	0.00%
2022/06/28	6	45.01	3	45.00	45.00	3	22,163	0.01%
2022/06/27	5	46.54	4	46.75	46.50	1	22,719	0.00%
2022/06/24	3	46.37	15	46.66	46.20	-12	23,509	-0.05%
2022/06/23	7	45.11	17	45.36	45.25	-10	23,990	-0.04%
2022/06/22	12	44.32	3	44.80	44.60	9	24,797	0.04%
2022/06/21	6	45.79	1	45.65	46.20	5	25,328	0.02%
2022/06/20	3	45.50	7	44.99	44.45	-4	25,835	-0.02%
2022/06/17	7	45.79	4	46.83	45.90	3	26,249	0.01%
2022/06/16	13	48.27	77	47.48	47.60	-64	26,095	-0.25%
2022/06/15	4	49.11	8	48.93	48.25	-4	26,077	-0.02%
2022/06/14	7	47.61	7	47.56	48.15	0	25,788	0.00%
2022/06/13	4	47.13	3	47.27	47.35	1	25,599	0.00%
2022/06/10	2	47.93	2	47.80	47.90	0	25,651	0.00%
2022/06/09	14	48.36	1	47.75	47.90	13	25,693	0.05%
2022/06/08	9	49.92	6	49.73	49.10	3	25,438	0.01%
2022/06/07	31	49.39	14	49.70	49.65	17	24,948	0.07%
2022/06/06	7	48.24	5	48.25	48.15	2	24,371	0.01%
2022/06/02	52	49.26	16	48.85	48.55	36	24,363	0.15%
2022/06/01	53	48.41	15	48.10	48.40	38	24,200	0.16%
2022/05/31	0	0.00	2	47.80	47.40	-2	23,990	-0.01%
2022/05/30	4	47.78	1	48.40	47.50	3	24,182	0.01%
2022/05/27	18	47.80	14	47.01	47.30	4	24,116	0.02%
2022/05/26	2	48.25	0	0.00	48.00	2	24,115	0.01%
2022/05/25	22	48.55	27	48.58	48.60	-5	24,260	-0.02%
2022/05/24	17	48.40	20	48.74	47.95	-3	24,349	-0.01%
2022/05/23	21	48.70	26	48.06	48.05	-5	24,164	-0.02%
2022/05/20	10	48.98	11	48.90	48.80	-1	24,409	0.00%
2022/05/19	5	47.98	11	48.49	49.00	-6	24,298	-0.02%
2022/05/18	2	48.08	13	48.04	48.05	-11	24,273	-0.05%
2022/05/17	2	46.58	11.1	46.87	47.35	-9.1	25,201	-0.04%
2022/05/16	24	45.35	14	45.41	45.40	10	25,278	0.04%
2022/05/13	0	0.00	28	44.57	45.10	-28	25,197	-0.11%
2022/05/11	5	41.65	2	41.70	42.35	3	24,631	0.01%
2022/05/10	3	41.87	2	42.00	42.30	1	24,503	0.00%
2022/05/09	4	41.85	2	42.05	41.70	2	24,486	0.01%
2022/05/06	9	43.19	0	0.00	43.10	9	24,368	0.04%
2022/05/05	13.1	46.47	13	46.25	45.50	0.1	23,989	0.00%
2022/05/04	3	46.23	1	46.25	46.25	2	23,651	0.01%
2022/05/03	7	45.95	0	46.27	46.30	7	23,697	0.03%
2022/04/29	13	46.48	15	46.15	45.85	-2	23,688	-0.01%
2022/04/28	4	45.48	1	45.30	45.10	3	23,486	0.01%
2022/04/27	2	45.25	16	45.18	45.90	-14	23,427	-0.06%
2022/04/26	3	45.97	4.4	46.79	46.65	-1.4	23,361	-0.01%
2022/04/25	34	45.17	22	44.82	44.55	12	23,161	0.05%
2022/04/22	21	47.49	18	47.55	47.55	3	23,125	0.01%
2022/04/21	3	47.50	6	48.05	48.00	-3	23,063	-0.01%
2022/04/20	2	47.58	0	0.00	47.35	2	22,897	0.01%
2022/04/19	6	48.48	5	47.87	47.55	1	22,739	0.00%
2022/04/18	3	46.78	6	46.98	46.70	-3	22,448	-0.01%
2022/04/15	5	46.81	3	47.25	47.05	2	22,259	0.01%
2022/04/14	65	47.33	20.3	47.55	48.00	44.7	22,132	0.20%
2022/04/13	13	45.57	15	45.83	46.15	-2	21,664	-0.01%
2022/04/12	6.1	44.66	1	44.60	44.15	5.1	21,756	0.02%
2022/04/11	19.1	44.58	13	44.33	44.35	6.1	21,667	0.03%
2022/04/08	6.3	46.52	0	0.00	46.65	6.3	21,313	0.03%
2022/04/07	6.3	47.62	2.2	47.55	45.90	4.1	21,147	0.02%
2022/04/06	13	49.20	100	49.20	49.15	-87	20,803	-0.42%
2022/04/01	2	48.38	1	48.80	48.45	1	20,605	0.00%
2022/03/31	8	48.61	13	48.75	48.30	-5	20,442	-0.02%
2022/03/30	11	49.24	10	49.65	49.50	1	20,275	0.00%
2022/03/29	17.9	50.62	15	50.56	49.95	2.9	19,787	0.01%
2022/03/28	12	52.28	4	52.20	52.80	8	19,013	0.04%
2022/03/25	14.1	51.62	83	51.30	53.00	-68.9	18,276	-0.38%
2022/03/24	11.2	50.38	54	50.61	51.00	-42.8	17,250	-0.25%
2022/03/23	1	49.45	19	49.14	49.40	-18	16,494	-0.11%
2022/03/22	4	48.23	27	48.16	48.35	-23	16,024	-0.14%
2022/03/21	2.5	46.87	5	46.46	46.40	-2.5	15,591	-0.02%
2022/03/18	0.2	46.30	10	46.28	46.60	-9.8	15,570	-0.06%
2022/03/17	40	44.58	11.1	44.81	44.80	28.9	15,254	0.19%
2022/03/16	2	43.83	1	43.95	43.50	1	15,193	0.01%
2022/03/15	17.1	43.79	0	0.00	43.35	17.1	15,253	0.11%
2022/03/14	16.2	45.05	24	45.21	45.00	-7.8	15,205	-0.05%
2022/03/11	19	43.62	1	43.80	43.50	18	15,309	0.12%
2022/03/10	4	44.45	10	44.25	44.10	-6	15,528	-0.04%
2022/03/09	26	43.22	4	43.40	43.40	22	15,466	0.14%
2022/03/08	19	44.25	8	43.85	43.35	11	15,382	0.07%
2022/03/07	15	44.62	23	44.53	44.60	-8	15,351	-0.05%
2022/03/04	6	46.61	11	46.77	46.50	-5	15,270	-0.03%
2022/03/03	10	47.30	3	46.60	46.70	7	15,290	0.05%
2022/03/02	1	47.50	0	0.00	47.80	1	15,107	0.01%
2022/03/01	1	48.20	5	48.37	48.35	-4	15,086	-0.03%
2022/02/25	4	47.73	28	48.09	47.85	-24	14,877	-0.16%
2022/02/24	25	46.94	47	46.46	46.00	-22	14,762	-0.15%
2022/02/23	19	48.09	13	47.95	47.90	6	14,602	0.04%
2022/02/22	9	48.28	47	47.48	48.40	-38	15,422	-0.25%
2022/02/21	12	48.16	22	47.89	47.95	-10	15,664	-0.06%
2022/02/18	69	48.40	13	48.65	48.65	56	15,319	0.37%
2022/02/17	22	48.00	83	48.48	47.90	-61	14,747	-0.41%
2022/02/16	17	46.63	30	46.36	46.70	-13	13,427	-0.10%
2022/02/15	8	45.19	36	45.37	45.45	-28	12,791	-0.22%
2022/02/14	3	43.82	0	0.00	44.00	3	12,458	0.02%
2022/02/11	35	44.65	1	44.70	44.50	34	12,431	0.27%
2022/02/10	20	44.71	1	44.35	44.60	19	12,459	0.15%
2022/02/09	55	44.58	14	44.58	44.60	41	12,543	0.33%
2022/02/08	0	0.00	2	43.73	44.00	-2	12,701	-0.02%
2022/02/07	6	43.03	14	42.68	43.25	-8	12,787	-0.06%
2022/01/26	5	41.84	6	42.14	42.00	-1	12,923	-0.01%
2022/01/25	22	42.33	22	43.08	42.10	0	13,327	0.00%
2022/01/24	9	43.22	45	43.15	43.40	-36	13,863	-0.26%
2022/01/21	31	43.89	42	43.77	43.60	-11	14,032	-0.08%
2022/01/20	30	44.40	30	44.42	44.45	0	14,260	0.00%
2022/01/19	0	0.00	18	44.07	44.20	-18	14,269	-0.13%
2022/01/18	4	43.98	11	44.07	43.70	-7	14,060	-0.05%
2022/01/17	1	42.30	6	43.62	43.85	-5	13,939	-0.04%
2022/01/14	9	41.33	2	41.98	42.20	7	13,773	0.05%
2022/01/13	3	42.23	0	0.00	42.05	3	13,800	0.02%
2022/01/12	1	42.30	42	42.08	42.50	-41	13,905	-0.29%
2022/01/11	20	41.98	0	0.00	42.35	20	13,926	0.14%
2022/01/10	30	42.22	0	0.00	42.20	30	13,849	0.22%
2022/01/07	8	42.42	3	42.70	42.10	5	13,890	0.04%
2022/01/06	10	42.89	0	0.00	43.10	10	13,746	0.07%
2022/01/05	36	43.25	14	43.78	42.95	22	13,642	0.16%
2022/01/04	2	43.85	76	44.28	44.40	-74	13,201	-0.56%
2021/12/30	1	43.75	7	43.31	43.75	-6	13,168	-0.05%
2021/12/29	22	43.66	2	43.65	43.65	20	13,182	0.15%
2021/12/28	1	44.00	0	0.00	44.00	1	13,113	0.01%
2021/12/27	1	44.00	10	44.16	44.10	-9	13,067	-0.07%
2021/12/24	1	43.85	37	43.95	43.90	-36	13,070	-0.28%
2021/12/23	7	43.99	28	44.10	44.05	-21	12,935	-0.16%
2021/12/22	4	43.54	12	43.53	43.55	-8	12,839	-0.06%
2021/12/21	7	43.16	20	42.92	43.15	-13	12,789	-0.10%
2021/12/20	14	42.65	3	42.87	43.00	11	12,758	0.09%
2021/12/17	8	42.84	26	43.37	42.65	-18	12,765	-0.14%
2021/12/16	4	42.70	27	43.09	43.10	-23	12,755	-0.18%
2021/12/15	28	42.17	1	42.10	42.10	27	12,635	0.21%
2021/12/14	6	42.25	31	42.31	42.55	-25	12,576	-0.20%
2021/12/13	28	41.84	0	0.00	41.70	28	12,424	0.23%
2021/12/10	6	41.77	1	41.70	41.70	5	12,603	0.04%
2021/12/09	5	43.16	6	43.08	42.45	-1	12,557	-0.01%
2021/12/08	2	42.45	1	42.60	42.50	1	12,551	0.01%
2021/12/07	10	42.87	6	43.05	42.50	4	12,431	0.03%
2021/12/06	6	42.36	32	42.28	42.90	-26	12,114	-0.21%
2021/12/03	0	0.00	2	41.20	41.20	-2	11,940	-0.02%
2021/12/02	5	40.63	1	40.55	40.55	4	11,955	0.03%
2021/12/01	10	41.09	5	41.10	41.20	5	11,916	0.04%
2021/11/30	3	41.77	6	42.03	41.60	-3	11,766	-0.03%
2021/11/29	6	40.60	14	40.29	41.05	-8	11,702	-0.07%
2021/11/26	15	41.43	2	41.03	41.00	13	11,609	0.11%
2021/11/25	1	42.35	0	0.00	42.00	1	11,541	0.01%
2021/11/24	2	42.00	1	41.85	42.30	1	11,748	0.01%
2021/11/23	18.1	42.23	4	42.25	42.00	14.1	11,658	0.12%
2021/11/22	12	43.47	25	43.42	43.30	-13	11,460	-0.11%
2021/11/19	107.1	44.47	86	43.78	43.00	21.1	11,343	0.19%	大買/
2021/11/18	27	43.49	51	43.43	43.80	-24	10,405	-0.23%
2021/11/17	1	41.95	3	41.53	41.50	-2	9,757	-0.02%
2021/11/16	6	41.60	1	41.90	41.60	5	9,756	0.05%
2021/11/15	10	42.30	15.3	42.12	42.10	-5.3	9,725	-0.05%
2021/11/12	1	41.00	6	41.18	41.25	-5	9,675	-0.05%
2021/11/11	15	41.77	5.3	41.85	41.30	9.8	9,614	0.10%
2021/11/10	0	0.00	12	41.83	42.05	-12	9,626	-0.12%
2021/11/09	23	41.65	3	41.63	41.50	20	9,789	0.20%
2021/11/08	1	41.80	6	41.63	41.40	-5	9,746	-0.05%
2021/11/05	23	41.91	17	42.06	41.80	6	9,736	0.06%
2021/11/04	15	40.90	56	41.05	40.70	-41	9,607	-0.43%
2021/11/03	13	40.97	0	0.00	40.95	13	9,615	0.14%
2021/11/02	27	41.51	10	42.80	40.40	17	9,872	0.17%
2021/11/01	16.3	42.29	23.5	42.36	42.40	-7.3	9,574	-0.08%
2021/10/29	1	40.50	14	40.88	40.35	-13	9,222	-0.14%
2021/10/28	10	40.24	5	40.51	40.15	5	9,320	0.05%
2021/10/27	1	39.70	13	39.51	39.60	-12	9,083	-0.13%
2021/10/26	1	38.75	0	0.00	38.65	1	9,218	0.01%
2021/10/25	4	38.50	0	0.00	38.55	4	9,381	0.04%
2021/10/22	0	0.00	36	38.47	38.75	-36	9,785	-0.37%
2021/10/21	6	38.27	2	38.80	37.60	4	10,483	0.04%
2021/10/20	1	38.55	7	38.72	38.70	-6	10,465	-0.06%
2021/10/19	3	37.57	10	37.82	37.85	-7	10,656	-0.07%
2021/10/18	51	37.45	1	37.40	37.05	50	10,778	0.46%
2021/10/15	1	37.20	10	37.33	37.15	-9	11,089	-0.08%
2021/10/14	3	36.00	0	0.00	36.05	3	11,338	0.03%
2021/10/13	1	36.65	0	0.00	36.05	1	11,732	0.01%
2021/10/12	1	36.55	9	37.23	37.10	-8	12,069	-0.07%
2021/10/08	14	37.28	8	37.66	37.60	6	13,040	0.05%
2021/10/07	0	0.00	2	37.05	37.05	-2	14,988	-0.01%
2021/10/06	2	36.90	2	36.83	36.35	0	17,470	0.00%
2021/10/05	5	35.64	0	0.00	35.90	5	17,701	0.03%
2021/10/04	0	0.00	5	35.80	35.70	-5	18,027	-0.03%
2021/10/01	7	35.89	10	35.50	35.55	-3	18,639	-0.02%
2021/09/30	0	0.00	1.1	37.04	37.30	-1.1	18,795	-0.01%
2021/09/29	14.1	36.47	10	36.95	36.30	4.1	19,035	0.02%
2021/09/28	8	37.59	0	0.00	37.60	8	19,216	0.04%
2021/09/27	21	38.10	0	0.00	38.20	21	19,269	0.11%
2021/09/24	1	37.90	0	0.00	38.45	1	19,406	0.01%
2021/09/23	3	37.33	2	37.80	37.70	1	19,386	0.01%
2021/09/22	1	37.55	1	38.00	37.85	0	19,350	0.00%
2021/09/17	0	0.00	3	38.07	38.50	-3	19,355	-0.02%
2021/09/15	6	37.45	7	37.70	37.20	-1	19,804	-0.01%
2021/09/14	2	38.38	0	0.00	38.35	2	20,330	0.01%
2021/09/13	11	38.51	2	38.70	38.25	9	20,398	0.04%
2021/09/10	1	38.90	7	39.20	39.35	-6	20,461	-0.03%
2021/09/09	3	39.23	1	39.10	38.95	2	20,679	0.01%
2021/09/08	6	38.51	0	0.00	38.25	6	20,966	0.03%
2021/09/07	1	39.20	0	0.00	39.10	1	21,266	0.00%
2021/09/03	0.1	40.50	3	40.55	40.65	-2.9	21,312	-0.01%
2021/09/02	2.3	40.43	0	0.00	40.05	2.3	21,443	0.01%
2021/09/01	1	40.65	5	40.90	41.00	-4	21,357	-0.02%
2021/08/31	1	40.70	0	0.00	40.95	1	21,313	0.00%
2021/08/30	6	41.09	15	41.60	40.70	-9	21,312	-0.04%
2021/08/27	0	0.00	1	39.95	40.20	-1	21,016	0.00%
2021/08/26	1	40.70	3	40.45	40.25	-2	21,064	-0.01%
2021/08/24	5.2	40.61	10	40.75	40.40	-4.8	21,209	-0.02%
2021/08/23	0	0.00	8	40.08	40.35	-8	21,053	-0.04%
2021/08/20	7	38.81	1	39.10	38.65	6	21,040	0.03%
2021/08/19	9	39.43	2	38.75	38.75	7	21,090	0.03%
2021/08/18	3	38.80	16	39.35	39.60	-13	21,120	-0.06%
2021/08/17	3	39.35	4	38.88	38.55	-1	21,189	0.00%
2021/08/16	14	38.76	9	39.04	38.95	5	21,197	0.02%
2021/08/13	8	39.30	13	39.33	38.65	-5	21,055	-0.02%
2021/08/12	2	40.60	0	0.00	40.65	2	20,844	0.01%
2021/08/11	13	41.10	3	41.17	40.75	10	20,838	0.05%
2021/08/10	10	41.40	1	41.40	41.20	9	20,749	0.04%
2021/08/09	12	42.76	2	42.90	42.60	10	20,644	0.05%
2021/08/06	6	43.55	43	43.59	43.65	-37	20,597	-0.18%
2021/08/05	3	42.00	33	42.28	42.20	-30	20,379	-0.15%
2021/08/04	8	41.79	10	41.86	42.20	-2	20,574	-0.01%
2021/08/03	51	41.91	18	42.01	42.20	33	20,494	0.16%
2021/08/02	14	42.87	0	0.00	42.70	14	20,214	0.07%
2021/07/30	24	43.41	15	42.78	42.80	9	20,256	0.04%
2021/07/29	3	44.45	13	44.38	44.50	-10	20,281	-0.05%
2021/07/28	17	43.97	34	44.23	44.75	-17	20,369	-0.08%
2021/07/27	66	46.07	38.1	46.02	46.10	27.9	20,172	0.14%
2021/07/26	11	44.47	7	44.46	44.70	4	19,599	0.02%
2021/07/23	33	44.26	5	45.57	44.30	28	19,708	0.14%
2021/07/22	57	44.52	59	44.40	44.60	-2	19,745	-0.01%
2021/07/21	95	45.12	36	43.87	43.70	59	19,601	0.30%
2021/07/20	19	44.85	17	44.85	44.50	2	19,341	0.01%
2021/07/19	61	46.63	13	45.96	45.80	48	19,070	0.25%
2021/07/16	28	46.19	23	46.36	46.55	5	18,811	0.03%
2021/07/15	48	46.59	23	46.45	46.30	25	18,528	0.13%
2021/07/14	54	46.94	47	46.71	45.75	7	17,675	0.04%
2021/07/13	18	46.43	97.5	46.76	45.95	-79.5	15,747	-0.50%
2021/07/12	5	43.39	7	43.45	43.10	-2	13,343	-0.01%
2021/07/09	13.5	42.75	5	42.72	42.80	8.5	13,083	0.06%
2021/07/08	40	42.32	87	42.55	43.00	-47	12,931	-0.36%
2021/07/07	36	42.55	0	0.00	42.30	36	12,486	0.29%
2021/07/06	36	42.13	9	42.75	42.65	27	12,380	0.22%
2021/07/05	2	43.48	17	43.59	43.30	-15	12,494	-0.12%
2021/07/02	2	42.75	10	42.74	42.70	-8	12,707	-0.06%
2021/07/01	3	42.23	100	42.39	42.10	-97	12,888	-0.75%
2021/06/30	5	42.02	12	42.18	42.00	-7	12,782	-0.05%
2021/06/29	2	42.00	5	41.97	41.80	-3	12,819	-0.02%
2021/06/28	26	41.82	3	42.00	42.15	23	12,915	0.18%
2021/06/25	66.3	42.19	2	42.45	42.00	64.3	12,959	0.50%
2021/06/24	35.1	42.27	8	42.74	42.25	27.1	12,962	0.21%
2021/06/23	26	42.74	60	42.80	43.40	-34	12,804	-0.27%
2021/06/22	2	40.08	2	40.33	40.20	0	12,204	0.00%
2021/06/21	4	39.55	2	39.53	39.40	2	12,196	0.02%
2021/06/18	3	41.28	7	41.16	40.55	-4	12,106	-0.03%
2021/06/17	9	41.11	5	41.19	41.00	4	11,999	0.03%
2021/06/16	3	40.52	137	40.82	41.05	-134	11,813	-1.13%	大賣/鉅額交易
2021/06/15	3	39.20	2	39.50	39.20	1	11,597	0.01%
2021/06/11	25	39.46	41	39.17	38.80	-16	11,685	-0.14%
2021/06/09	0	0.00	3	38.32	38.30	-3	11,816	-0.03%
2021/06/08	1	38.60	0	0.00	38.40	1	12,095	0.01%
2021/06/03	5	38.65	20	38.70	38.90	-15	12,386	-0.12%
2021/06/02	105	38.73	33	39.05	38.75	72	12,440	0.58%	大買/
2021/06/01	21	39.30	7.1	39.69	39.45	14	12,471	0.11%
2021/05/31	12	38.11	11	38.15	38.40	1	12,385	0.01%
2021/05/28	14	38.18	3.1	37.97	38.30	10.9	12,391	0.09%
2021/05/27	4	37.03	6.2	37.52	37.50	-2.2	12,357	-0.02%
2021/05/26	4	37.03	3.1	37.14	37.20	0.9	12,288	0.01%
2021/05/25	7	36.14	18.2	36.53	36.70	-11.2	12,263	-0.09%
2021/05/24	16	35.04	45	35.33	35.40	-29	12,192	-0.24%
2021/05/21	38	35.13	10.1	35.05	35.00	28	12,207	0.23%
2021/05/20	0	0.00	20	35.55	35.45	-20	12,346	-0.16%
2021/05/19	15	34.92	0	0.00	35.20	15	12,407	0.12%
2021/05/18	11	35.40	2.1	35.09	35.60	9	12,440	0.07%
2021/05/17	4	33.14	7	33.39	33.25	-3	12,492	-0.02%
2021/05/14	8	35.33	1.1	35.44	34.70	6.9	12,504	0.06%
2021/05/13	21	34.14	22.2	34.60	34.70	-1.2	12,415	-0.01%
2021/05/12	20	35.04	46	33.90	33.60	-26	12,209	-0.21%
2021/05/11	16	37.21	1	36.75	36.40	15	11,932	0.13%
2021/05/10	5	38.85	2	38.85	38.85	3	11,839	0.03%
2021/05/07	8	38.10	55	38.79	39.65	-47	11,902	-0.39%
2021/05/06	51	37.72	0	0.00	37.60	51	11,827	0.43%
2021/05/05	60	39.30	282	39.05	38.70	-222	11,586	-1.92%	大賣/鉅額交易
2021/05/04	23	39.85	10	41.09	40.00	13	11,588	0.11%
2021/05/03	75	42.47	73	42.04	41.80	2	11,775	0.02%
2021/04/29	9	43.48	17	43.60	43.35	-8	11,697	-0.07%
2021/04/28	7	43.25	51.3	43.24	43.75	-44.3	11,604	-0.38%
2021/04/27	0	0.00	6	42.53	42.50	-6	11,475	-0.05%
2021/04/26	12	42.61	4	42.46	42.45	8	11,519	0.07%
2021/04/23	3	42.27	14	42.28	42.40	-11	11,637	-0.09%
2021/04/22	40	42.21	54	42.83	42.00	-14	12,120	-0.12%
2021/04/21	60	43.01	7	42.86	42.75	53	12,731	0.42%
2021/04/20	18	43.20	7	43.04	43.20	11	12,849	0.09%
2021/04/19	22	42.88	0	0.00	42.75	22	12,869	0.17%
2021/04/16	8	42.51	6.6	42.55	42.50	1.4	12,819	0.01%
2021/04/15	7	42.45	2	42.43	42.50	5	12,960	0.04%
2021/04/14	14.3	42.49	0	0.00	42.10	14.3	13,048	0.11%
2021/04/13	12	43.02	16	43.19	42.75	-4	13,219	-0.03%
2021/04/12	26	43.37	3	43.32	43.30	23	13,260	0.17%
2021/04/09	78	44.19	48.1	44.21	43.80	29.9	13,368	0.22%
2021/04/08	113.1	45.03	10	45.25	45.25	103.1	13,092	0.79%	大買/鉅額交易
2021/04/07	24	44.15	36.3	43.96	44.50	-12.3	12,668	-0.10%
2021/04/06	3	42.90	4	42.90	42.90	-1	12,494	-0.01%
2021/04/01	16	42.75	4.1	42.77	42.70	11.9	12,548	0.09%
2021/03/31	6	42.79	2	42.75	42.90	4	12,519	0.03%
2021/03/30	8	43.14	1	43.20	43.15	7	12,456	0.06%
2021/03/29	55	43.83	16	43.86	43.50	39	12,466	0.31%
2021/03/26	5	43.54	47	43.43	43.55	-42	12,456	-0.34%
2021/03/25	1	43.25	70	43.00	42.90	-69	12,374	-0.56%
2021/03/24	2	42.80	1	43.05	42.80	1	12,387	0.01%
2021/03/23	62	42.90	62	43.07	42.85	0	12,546	0.00%
2021/03/22	13	42.95	75	42.90	42.95	-62	12,656	-0.49%
2021/03/19	33	42.62	4	42.75	43.00	29	12,852	0.23%
2021/03/18	130	42.88	12	42.82	43.15	118	12,934	0.91%	大買/鉅額交易
2021/03/17	38	42.44	3	42.65	42.25	35	13,209	0.26%
2021/03/16	10	42.63	3	42.60	42.60	7	13,565	0.05%
2021/03/15	7	42.81	6	42.85	42.75	1	13,882	0.01%
2021/03/12	16	42.91	13	43.15	42.75	3	14,095	0.02%
2021/03/11	2	42.20	2	42.40	42.30	0	14,223	0.00%
2021/03/10	10	42.33	2	42.28	42.15	8	14,546	0.05%
2021/03/09	8	42.18	0	0.00	42.25	8	14,756	0.05%
2021/03/08	5	42.76	5	42.55	42.40	0	14,970	0.00%
2021/03/05	8	43.06	5	43.52	42.90	3	15,179	0.02%
2021/03/04	3	43.50	0	0.00	43.50	3	15,588	0.02%
2021/03/03	1	43.80	8	43.91	43.90	-7	16,233	-0.04%
2021/02/26	2	43.95	0	0.00	44.10	2	16,977	0.01%
2021/02/25	23	44.23	3	44.42	44.30	20	17,426	0.11%
2021/02/24	4	44.45	2	45.10	44.05	2	17,573	0.01%
2021/02/23	3	44.85	18	44.89	44.75	-15	17,586	-0.09%
2021/02/22	7	45.07	20	45.09	45.00	-13	17,692	-0.07%
2021/02/19	7	43.92	9	44.27	44.35	-2	17,644	-0.01%
2021/02/18	16	43.95	0	0.00	43.95	16	17,771	0.09%
2021/02/17	4	43.75	1	44.00	43.85	3	17,898	0.02%
2021/02/05	0	0.00	15	43.47	43.40	-15	17,998	-0.08%
2021/02/04	1	42.15	7	42.26	42.15	-6	18,487	-0.03%
2021/02/03	8	42.08	0	0.00	41.95	8	18,648	0.04%
2021/02/02	8	42.06	5	42.14	42.00	3	18,874	0.02%
2021/02/01	6	41.82	0	0.00	41.90	6	19,014	0.03%
2021/01/29	16	42.98	4	42.40	42.45	12	19,199	0.06%
2021/01/28	11	43.34	0	0.00	43.15	11	19,193	0.06%
2021/01/27	7	43.66	10	43.84	43.80	-3	19,271	-0.02%
2021/01/26	5	44.17	5	44.65	43.75	0	19,254	0.00%
2021/01/25	23	45.04	35	45.34	44.95	-12	19,103	-0.06%
2021/01/22	21	43.55	7	43.59	44.15	14	18,774	0.07%
2021/01/21	3	42.92	8	42.75	42.70	-5	18,754	-0.03%
2021/01/20	7	43.12	0	0.00	42.65	7	18,800	0.04%
2021/01/19	8	43.85	6	44.15	43.75	2	18,607	0.01%
2021/01/18	15	43.61	0	0.00	44.15	15	18,593	0.08%
2021/01/15	24	45.46	21	45.66	44.80	3	18,601	0.02%
2021/01/14	79	46.66	13	46.36	46.70	66	18,293	0.36%
2021/01/13	1	44.95	14	44.95	44.90	-13	17,949	-0.07%
2021/01/12	9	44.22	7	44.34	43.85	2	18,092	0.01%
2021/01/11	2	44.85	0	0.00	44.90	2	18,612	0.01%
2021/01/08	2	44.50	44	44.80	44.75	-42	18,733	-0.22%
2021/01/07	14	44.49	7	44.41	44.40	7	18,611	0.04%
2021/01/06	23	45.33	20	44.80	44.50	3	18,624	0.02%
2021/01/05	34	45.01	53	44.92	44.95	-19	18,417	-0.10%
2021/01/04	109	44.62	60	44.43	44.60	49	18,456	0.27%	大買/
2020/12/31	3	43.53	3	43.72	43.50	0	18,705	0.00%
2020/12/30	4	43.40	4	43.44	43.50	0	18,822	0.00%
2020/12/29	3	43.35	1	43.15	43.15	2	19,498	0.01%
2020/12/28	11	43.84	8	43.82	43.70	3	19,815	0.02%
2020/12/25	3	43.90	1	43.95	43.75	2	19,983	0.01%
2020/12/24	3	43.80	5	43.98	43.75	-2	20,069	-0.01%
2020/12/23	3	43.28	1	43.30	43.20	2	20,155	0.01%
2020/12/22	14	43.43	16	43.18	43.15	-2	20,428	-0.01%
2020/12/21	6	43.72	2	44.05	43.90	4	20,608	0.02%
2020/12/18	5	44.36	5	44.55	44.15	0	20,573	0.00%
2020/12/17	12	44.68	3	44.50	44.50	9	20,678	0.04%
2020/12/16	26	44.36	9	44.37	44.40	17	20,705	0.08%
2020/12/15	23	43.70	15	43.50	43.35	8	20,614	0.04%
2020/12/14	17	44.17	5	44.35	44.15	12	20,435	0.06%
2020/12/11	18	44.26	14	44.44	44.35	4	20,484	0.02%
2020/12/10	51	46.01	13	45.83	45.50	38	20,316	0.19%
2020/12/09	17	47.64	20	47.33	47.20	-3	20,238	-0.01%
2020/12/08	28	47.40	20	47.51	47.85	8	20,205	0.04%
2020/12/07	17	47.64	11	47.70	47.35	6	20,647	0.03%
2020/12/04	40	46.97	5	47.25	47.20	35	20,442	0.17%
2020/12/03	9	47.70	6	47.57	47.60	3	20,121	0.01%
2020/12/02	16	47.88	28	47.39	47.45	-12	20,090	-0.06%
2020/12/01	8	48.12	13	47.88	48.20	-5	19,979	-0.03%
2020/11/30	27	49.06	13	49.00	48.05	14	19,938	0.07%
2020/11/27	69	48.14	41	48.16	48.40	28	19,702	0.14%
2020/11/26	8	46.52	35	46.92	47.45	-27	19,443	-0.14%
2020/11/25	31	46.10	0	0.00	45.75	31	19,207	0.16%
2020/11/24	16	47.62	26	48.09	46.85	-10	19,061	-0.05%
2020/11/23	9	46.74	29.5	47.08	46.75	-20.5	18,805	-0.11%
2020/11/20	3	46.43	5	46.61	46.25	-2	18,968	-0.01%
2020/11/19	32	47.08	2	47.20	46.50	30	19,129	0.16%
2020/11/18	1	46.45	5	46.62	46.35	-4	19,335	-0.02%
2020/11/17	18	47.11	17	46.98	46.65	1	19,912	0.01%
2020/11/16	38	46.98	5	47.06	46.80	33	20,442	0.16%
2020/11/13	6	46.82	8	46.81	46.70	-2	20,731	-0.01%
2020/11/12	5	47.16	124	47.40	46.90	-119	20,835	-0.57%	大賣/鉅額交易
2020/11/11	1	45.30	15	46.03	45.85	-14	20,461	-0.07%
2020/11/10	3	44.88	5	44.89	44.90	-2	20,732	-0.01%
2020/11/09	4	45.69	0	0.00	45.25	4	21,800	0.02%
2020/11/06	4	45.74	8	45.93	45.30	-4	22,576	-0.02%
2020/11/05	13	43.63	15	44.50	44.70	-2	23,229	-0.01%
2020/11/04	5	43.44	3	43.80	43.80	2	24,048	0.01%
2020/11/03	3	43.87	10	44.00	43.75	-7	24,687	-0.03%
2020/11/02	0	0.00	13	43.05	43.25	-13	25,601	-0.05%
2020/10/30	11	43.98	0	0.00	43.55	11	27,081	0.04%
2020/10/28	12	44.88	11	44.57	44.55	1	27,423	0.00%
2020/10/27	3	45.63	4	45.55	45.60	-1	27,518	0.00%
2020/10/26	28	46.29	2	45.90	45.70	26	27,982	0.09%
2020/10/23	2	47.10	1	47.45	46.45	1	28,080	0.00%
2020/10/22	2	46.45	8	46.76	47.00	-6	28,204	-0.02%
2020/10/21	9	46.87	20	46.94	46.35	-11	28,313	-0.04%
2020/10/20	35	46.50	13	46.44	46.25	22	28,481	0.08%
2020/10/19	6	46.29	49	46.01	46.80	-43	28,705	-0.15%
2020/10/16	17	43.74	1	45.20	43.60	16	28,456	0.06%
2020/10/15	6	45.31	12	45.38	45.10	-6	29,164	-0.02%
2020/10/14	1	45.60	1	45.75	45.05	0	29,634	0.00%
2020/10/13	23	44.65	16	45.49	45.70	7	29,856	0.02%
2020/10/12	4	45.84	0	0.00	45.30	4	30,054	0.01%
2020/10/08	9	45.67	56	46.33	46.30	-47	30,053	-0.16%
2020/10/07	15	44.31	23	44.77	44.90	-8	29,831	-0.03%
2020/10/06	19	43.59	38	44.36	45.00	-19	29,996	-0.06%
2020/10/05	90	42.83	7	42.58	42.90	83	29,823	0.28%
2020/09/30	3	40.68	1	40.55	40.75	2	29,671	0.01%
2020/09/29	4	41.48	2	42.28	41.55	2	29,783	0.01%
2020/09/28	4	41.53	3	41.47	41.85	1	30,098	0.00%
2020/09/25	50	41.52	6	41.96	41.15	44	30,399	0.14%
2020/09/24	32	43.36	2	43.73	43.05	30	30,492	0.10%
2020/09/23	27	45.23	11	45.15	45.00	16	30,640	0.05%
2020/09/22	15	46.05	2	45.78	45.70	13	30,888	0.04%
2020/09/21	12	46.42	20	47.45	47.25	-8	31,357	-0.03%
2020/09/18	12	46.91	17	47.19	46.95	-5	31,337	-0.02%
2020/09/17	2	47.00	2	47.25	47.00	0	31,523	0.00%
2020/09/16	22	47.50	9	47.31	47.05	13	31,661	0.04%
2020/09/15	3	47.42	8	47.55	47.50	-5	31,599	-0.02%
2020/09/14	10	47.37	21	47.75	46.60	-11	31,791	-0.03%
2020/09/11	7	47.17	43	47.20	47.30	-36	32,083	-0.11%
2020/09/10	25	46.70	34	47.17	46.25	-9	32,395	-0.03%
2020/09/09	6	45.03	26	44.98	45.15	-20	31,771	-0.06%
2020/09/08	0	0.00	5	44.30	44.05	-5	31,868	-0.02%
2020/09/07	3	44.95	7	45.14	44.40	-4	32,136	-0.01%
2020/09/04	20	43.80	5	44.40	44.80	15	32,370	0.05%
2020/09/03	7	45.09	10	44.52	44.40	-3	32,591	-0.01%
2020/09/02	19	44.86	5	44.92	45.00	14	32,629	0.04%
2020/09/01	14	45.03	15	45.16	45.40	-1	32,858	0.00%
2020/08/31	9	43.64	0	0.00	43.65	9	32,742	0.03%
2020/08/28	39	43.78	33	43.46	44.30	6	33,059	0.02%
2020/08/27	39	43.89	34	44.01	43.80	5	33,321	0.02%
2020/08/26	25	44.45	14	44.28	44.35	11	33,705	0.03%
2020/08/25	21	45.30	9	45.10	45.05	12	33,837	0.04%
2020/08/24	9	45.00	8	45.25	45.45	1	33,911	0.00%
2020/08/21	12	45.24	9	45.41	45.15	3	34,534	0.01%
2020/08/20	43	45.53	59	43.94	44.05	-16	34,238	-0.05%
2020/08/19	41	48.66	77	48.62	47.70	-36	33,907	-0.11%
2020/08/18	6	49.63	1	49.45	49.15	5	33,793	0.01%
2020/08/17	25	50.29	11	50.43	50.20	14	33,918	0.04%
2020/08/14	20	49.75	31	50.17	50.50	-11	34,313	-0.03%
2020/08/13	213	50.81	211	50.50	49.25	2	34,217	0.01%	大買/大賣/
2020/08/12	97	53.02	58	53.12	53.10	39	33,525	0.12%
2020/08/11	26	52.52	40	52.92	52.50	-14	33,359	-0.04%
2020/08/10	98	52.09	33	52.47	51.00	65	33,122	0.20%
2020/08/07	120	53.64	106	53.76	52.80	14	32,895	0.04%	大買/大賣/
2020/08/06	96	53.45	20	53.15	53.40	76	32,555	0.23%
2020/08/05	33	52.11	74	52.00	52.50	-41	32,338	-0.13%
2020/08/04	21	49.59	28.3	49.54	49.55	-7.3	31,486	-0.02%
2020/08/03	3	48.88	4	48.90	48.50	-1	31,569	0.00%
2020/07/31	11	48.49	26	48.33	48.50	-15	32,031	-0.05%
2020/07/30	27	48.62	23	49.13	49.25	4	32,010	0.01%
2020/07/29	12	46.98	3	47.05	47.25	9	31,895	0.03%
2020/07/28	15	47.01	3	46.90	46.90	12	32,192	0.04%
2020/07/27	12	47.91	5	48.30	47.55	7	32,879	0.02%
2020/07/24	35	49.40	17	49.26	48.40	18	33,427	0.05%
2020/07/23	31.3	50.40	28	50.27	50.30	3.3	33,217	0.01%
2020/07/22	5	49.43	24	49.65	49.45	-19	33,065	-0.06%
2020/07/21	24	49.50	55	49.72	49.00	-31	33,126	-0.09%
2020/07/20	37	46.54	53.1	47.26	48.40	-16.1	32,756	-0.05%
2020/07/17	24	46.04	71	46.14	45.85	-47	32,592	-0.14%
2020/07/16	74	45.43	27	45.88	45.45	47	33,170	0.14%
2020/07/15	22	45.19	7	44.63	44.55	15	33,437	0.04%
2020/07/14	18	45.95	6	46.01	45.50	12	33,917	0.04%
2020/07/13	9	44.92	18	45.33	45.40	-9	33,967	-0.03%
2020/07/10	53	46.19	20	46.92	45.15	33	34,161	0.10%
2020/07/09	5	49.01	11	49.33	49.00	-6	34,187	-0.02%
2020/07/08	27	49.85	4	49.79	49.80	23	34,151	0.07%
2020/07/07	12	49.22	15	49.62	49.35	-3	34,128	-0.01%
2020/07/06	24.1	49.87	30	49.94	50.00	-5.9	34,344	-0.02%
2020/07/03	23	48.53	45	48.56	48.50	-22	34,444	-0.06%
2020/07/02	26	47.79	5.2	47.94	48.00	20.8	34,802	0.06%
2020/07/01	41	47.84	29	47.49	47.20	12	34,772	0.03%
2020/06/30	41	48.25	24	48.23	47.70	17	34,841	0.05%
2020/06/29	34	46.67	9	46.87	46.70	25	34,695	0.07%
2020/06/24	4.2	46.50	18	46.61	47.10	-13.8	34,962	-0.04%
2020/06/23	3	45.98	5	46.20	46.00	-2	35,446	-0.01%
2020/06/22	1	46.55	20	46.71	46.60	-19	36,010	-0.05%
2020/06/19	26	47.41	4	47.45	47.45	22	36,293	0.06%
2020/06/18	31	47.23	30.3	47.35	47.85	0.7	36,159	0.00%
2020/06/17	12	46.28	35	46.09	46.05	-23	35,660	-0.06%
2020/06/16	2	44.75	8	44.75	44.80	-6	35,667	-0.02%
2020/06/15	34	44.39	31	44.36	43.70	3	35,849	0.01%
2020/06/12	24	44.68	74	44.76	45.00	-50	36,083	-0.14%
2020/06/11	14	45.67	24	45.35	44.50	-10	36,124	-0.03%
2020/06/10	18	46.27	15	46.16	46.00	3	36,030	0.01%
2020/06/09	119	45.41	104	45.56	45.60	15	36,039	0.04%	大買/大賣/
2020/06/08	9.3	45.22	10	45.35	45.25	-0.7	36,199	0.00%
2020/06/05	3	44.78	1	45.25	44.25	2	36,074	0.01%
2020/06/04	24	44.99	31	44.99	44.60	-7	36,091	-0.02%
2020/06/03	8	44.05	36	44.04	44.05	-28	35,916	-0.08%
2020/06/02	22	43.45	16	43.59	43.20	6	35,702	0.02%
2020/06/01	19	43.21	26	42.99	43.20	-7	35,377	-0.02%
2020/05/29	6	42.32	10	42.06	42.00	-4	35,022	-0.01%
2020/05/28	52	42.50	39	42.81	42.10	13	34,916	0.04%
2020/05/27	20	40.66	66	40.85	40.95	-46	34,122	-0.13%
2020/05/26	14	40.61	16	40.48	40.15	-2	34,051	-0.01%
2020/05/25	6	38.87	15	39.23	40.15	-9	33,907	-0.03%
2020/05/22	57	39.82	8	40.00	39.60	49	33,612	0.15%
2020/05/21	19	40.17	13	40.46	41.30	6	33,201	0.02%
2020/05/20	3	39.08	3	39.30	39.15	0	32,618	0.00%
2020/05/19	13	39.54	5	39.55	39.30	8	32,530	0.02%
2020/05/18	17	39.51	37	39.63	38.85	-20	31,990	-0.06%
2020/05/15	16	42.17	23	42.36	42.00	-7	31,299	-0.02%
2020/05/14	41	42.96	11	43.90	41.95	30	30,723	0.10%
2020/05/13	14	43.79	9	43.94	44.10	5	30,202	0.02%
2020/05/12	25	43.59	19	44.04	44.25	6	30,079	0.02%
2020/05/11	18	43.37	22	43.42	43.00	-4	29,914	-0.01%
2020/05/08	6	41.73	20	41.70	41.55	-14	29,380	-0.05%
2020/05/07	15	40.84	18	40.45	41.00	-3	29,258	-0.01%
2020/05/06	3	39.20	19	39.56	39.25	-16	28,739	-0.06%
2020/05/05	21	39.97	15	40.27	39.10	6	28,655	0.02%
2020/05/04	27	39.62	5	39.32	39.50	22	28,432	0.08%
2020/04/30	14	38.97	38	39.10	39.95	-24	28,255	-0.08%
2020/04/29	22	37.52	39	37.35	37.55	-17	27,612	-0.06%
2020/04/28	4	36.78	20	36.54	36.45	-16	27,050	-0.06%
2020/04/27	2	36.13	33	36.24	36.65	-31	26,985	-0.11%
2020/04/24	9	35.46	17	35.40	35.45	-8	26,688	-0.03%
2020/04/23	34	35.73	11	35.89	35.35	23	26,299	0.09%
2020/04/22	40	35.46	18	35.18	35.70	22	25,993	0.08%
2020/04/21	65	36.51	15	36.65	35.70	50	25,836	0.19%
2020/04/20	12	36.32	21	36.36	36.75	-9	25,133	-0.04%
2020/04/17	16	35.98	42	36.10	35.40	-26	24,815	-0.10%
2020/04/16	4	34.40	8	34.99	34.70	-4	24,354	-0.02%
2020/04/15	21	35.21	7	35.57	34.50	14	24,732	0.06%
2020/04/14	10	34.89	30	34.91	34.90	-20	24,488	-0.08%
2020/04/13	16	34.15	10	33.83	33.60	6	24,494	0.02%
2020/04/10	24	34.21	21	34.03	34.20	3	24,821	0.01%
2020/04/09	58	34.69	7	34.77	34.00	51	25,514	0.20%
2020/04/08	8	35.11	9	35.21	35.20	-1	25,418	0.00%
2020/04/07	40	35.00	59	34.63	34.70	-19	24,919	-0.08%
2020/04/06	20	32.17	11	32.13	32.65	9	24,255	0.04%
2020/04/01	5	31.18	8	31.59	31.75	-3	23,929	-0.01%
2020/03/31	18	31.23	23	31.37	31.25	-5	23,832	-0.02%
2020/03/30	12	30.83	3	30.97	31.10	9	23,473	0.04%
2020/03/27	5	32.09	3	31.57	30.80	2	23,145	0.01%
2020/03/26	32	30.14	41	29.86	31.30	-9	22,533	-0.04%
2020/03/25	12	28.98	30	29.31	29.40	-18	21,867	-0.08%
2020/03/24	5	26.52	10	26.68	26.75	-5	21,608	-0.02%
2020/03/23	6	24.55	11	24.68	24.50	-5	21,739	-0.02%
2020/03/20	6	25.08	9	25.72	25.85	-3	21,736	-0.01%
2020/03/19	16	23.91	42	24.01	23.50	-26	21,555	-0.12%
2020/03/18	38	27.83	17	26.93	26.10	21	21,752	0.10%
2020/03/17	6	28.58	6	28.39	27.70	0	21,544	0.00%
2020/03/16	67	32.17	10	30.88	29.70	57	21,262	0.27%
2020/03/13	37	31.68	13	31.60	32.05	24	21,042	0.11%
2020/03/12	35	35.57	9	34.94	34.75	26	20,873	0.12%
2020/03/11	3	39.00	11	39.66	38.50	-8	20,670	-0.04%
2020/03/10	39	38.04	7	38.45	38.75	32	20,469	0.16%
2020/03/09	16	39.47	3	40.00	38.90	13	20,550	0.06%
2020/03/06	2	40.60	22	40.87	41.15	-20	20,496	-0.10%
2020/03/05	5	40.55	10	40.74	40.60	-5	20,648	-0.02%
2020/03/04	5	39.08	2	39.08	39.40	3	20,493	0.01%
2020/03/03	16	40.03	10	40.55	39.70	6	20,513	0.03%
2020/03/02	11	38.31	16	38.83	39.00	-5	20,483	-0.02%
2020/02/27	23	39.70	6	39.21	39.00	17	20,539	0.08%
2020/02/26	31	42.15	14	41.43	41.35	17	20,352	0.08%
2020/02/25	2	43.55	0	0.00	43.45	2	20,386	0.01%
2020/02/24	1	43.70	1	43.25	43.65	0	20,577	0.00%
2020/02/21	2	44.00	1	44.00	43.75	1	20,871	0.00%
2020/02/20	3	44.10	8	43.84	44.05	-5	21,172	-0.02%
2020/02/19	3	43.38	0	0.00	42.85	3	21,259	0.01%
2020/02/18	4	43.20	1	43.00	43.10	3	21,748	0.01%
2020/02/14	2	43.30	3	43.87	43.10	-1	23,240	0.00%
2020/02/13	24	44.10	12	44.50	43.20	12	24,558	0.05%
2020/02/12	8	44.31	13	43.45	44.60	-5	25,914	-0.02%
2020/02/11	10	41.32	25	41.18	41.85	-15	25,711	-0.06%
2020/02/10	11	39.57	3	39.22	39.75	8	25,801	0.03%
2020/02/07	3	41.30	1	41.45	41.05	2	25,899	0.01%
2020/02/06	8	41.88	13	42.12	42.25	-5	26,299	-0.02%
2020/02/05	8	40.93	8	41.20	41.20	0	26,896	0.00%
2020/02/04	2	41.70	3	41.77	41.30	-1	27,189	0.00%
2020/02/03	1	39.00	2	38.83	40.00	-1	27,672	0.00%
2020/01/31	34	41.09	24	40.39	40.90	10	28,052	0.04%
2020/01/30	13	42.45	1	44.25	41.85	12	28,072	0.04%
2020/01/20	0	0.00	8	46.23	46.45	-8	28,233	-0.03%
2020/01/17	0	0.00	5	45.96	45.45	-5	28,649	-0.02%
2020/01/16	6	45.84	17	45.91	45.55	-11	28,846	-0.04%
2020/01/15	3	46.38	3	46.85	46.30	0	28,983	0.00%
2020/01/14	4	46.79	11	46.08	46.80	-7	29,176	-0.02%
2020/01/13	6	46.29	5	46.37	46.35	1	29,078	0.00%
2020/01/10	18	45.49	16	45.48	45.65	2	29,337	0.01%
2020/01/09	5	45.03	20	45.12	45.20	-15	29,326	-0.05%
2020/01/08	8	43.03	9	42.91	43.40	-1	29,063	0.00%
2020/01/07	19	43.13	34	43.09	43.20	-15	29,218	-0.05%
2020/01/06	32	42.14	9	42.27	41.65	23	29,767	0.08%
2020/01/03	39	44.74	19	44.50	43.85	20	29,727	0.07%
2020/01/02	21	47.00	28	47.07	47.00	-7	29,685	-0.02%
2019/12/31	1	45.05	1	45.25	45.10	0	29,739	0.00%
2019/12/30	2	44.95	5	45.15	44.90	-3	30,178	-0.01%
2019/12/27	32	45.25	20	45.43	45.40	12	30,544	0.04%
2019/12/26	18	45.16	28	45.14	45.15	-10	31,259	-0.03%
2019/12/25	15	46.68	3	46.77	46.40	12	31,405	0.04%
2019/12/24	4	46.35	5	46.07	46.25	-1	31,752	0.00%
2019/12/23	2	46.18	0	0.00	45.90	2	31,981	0.01%
2019/12/20	4	46.71	9	46.59	46.80	-5	32,123	-0.02%
2019/12/19	3	46.10	2	46.40	45.90	1	32,661	0.00%
2019/12/18	59	46.19	40	46.26	46.00	19	33,134	0.06%
2019/12/17	6	47.97	3	47.98	47.90	3	33,154	0.01%
2019/12/16	20	47.55	48	46.14	47.90	-28	33,259	-0.08%
2019/12/13	39	47.06	24	45.98	45.80	15	33,304	0.05%
2019/12/12	0	0.00	21	48.17	48.75	-21	33,254	-0.06%
2019/12/11	2	47.65	1	47.70	47.70	1	33,557	0.00%
2019/12/10	1	48.10	1	47.95	48.30	0	33,920	0.00%
2019/12/09	2	47.85	1	48.15	47.75	1	34,326	0.00%
2019/12/06	3	47.82	2	48.70	47.45	1	34,645	0.00%
2019/12/05	2	47.95	18	47.95	47.95	-16	35,780	-0.04%
2019/12/04	26	47.85	23	46.98	46.90	3	37,666	0.01%
2019/12/03	19	48.49	27	49.07	48.45	-8	39,329	-0.02%
2019/12/02	27	47.75	38	48.38	49.90	-11	39,620	-0.03%
2019/11/29	20	49.42	24	48.79	48.95	-4	39,645	-0.01%
2019/11/28	28	49.45	11	49.47	49.40	17	39,863	0.04%
2019/11/27	4	50.40	19	50.27	50.00	-15	41,176	-0.04%
2019/11/26	21	50.50	18	50.69	50.50	3	41,983	0.01%
2019/11/25	21	50.10	1	49.85	49.60	20	42,057	0.05%
2019/11/22	7	49.34	18	49.29	49.50	-11	42,338	-0.03%
2019/11/21	42	49.75	2	49.50	49.50	40	42,736	0.09%
2019/11/20	4	50.03	14	50.10	50.60	-10	43,309	-0.02%
2019/11/19	13	50.70	31	50.75	50.60	-18	45,154	-0.04%
2019/11/18	10	51.38	10	51.46	51.20	0	45,711	0.00%
2019/11/15	28	51.71	18	52.03	51.00	10	45,973	0.02%
2019/11/14	6	50.55	29	51.60	52.20	-23	46,146	-0.05%
2019/11/13	22	49.95	18	50.21	50.90	4	46,986	0.01%
2019/11/12	35	48.96	56	49.43	50.10	-21	47,221	-0.04%
2019/11/11	28	47.34	48	47.28	47.05	-20	46,232	-0.04%
2019/11/08	13	43.70	17	44.30	44.70	-4	44,678	-0.01%
2019/11/07	20	42.98	21	43.27	43.30	-1	44,375	0.00%
2019/11/06	17	44.24	5	43.99	43.90	12	44,263	0.03%
2019/11/05	11	45.13	6	45.14	45.45	5	43,928	0.01%
2019/11/04	14	44.85	43	44.23	45.00	-29	43,667	-0.07%
2019/11/01	12	42.85	5	43.02	43.00	7	43,027	0.02%
2019/10/31	18	42.73	52	42.84	42.75	-34	42,830	-0.08%
2019/10/30	3	40.93	22	41.05	41.80	-19	42,219	-0.05%
2019/10/29	1	40.90	0	0.00	40.75	1	41,778	0.00%
2019/10/28	1	41.30	10	41.67	41.80	-9	41,663	-0.02%
2019/10/25	20	40.43	11	40.75	40.75	9	41,324	0.02%
2019/10/24	8	41.36	3	41.33	41.50	5	41,037	0.01%
2019/10/23	9	41.62	10	41.57	41.85	-1	41,300	0.00%
2019/10/22	48	41.69	38	41.72	40.95	10	42,375	0.02%
2019/10/21	7	41.21	4	41.45	41.30	3	43,052	0.01%
2019/10/18	8	41.29	12	41.61	41.30	-4	43,326	-0.01%
2019/10/17	14	40.76	2	40.95	40.85	12	43,947	0.03%
2019/10/16	12	40.68	18	41.46	41.30	-6	44,070	-0.01%
2019/10/15	8	41.06	12	41.51	40.75	-4	43,931	-0.01%
2019/10/14	5	40.86	29	41.30	41.20	-24	44,038	-0.05%
2019/10/09	9	38.98	28	39.10	38.60	-19	43,419	-0.04%
2019/10/08	19	38.45	48	38.74	38.95	-29	43,382	-0.07%
2019/10/07	14	38.33	46	38.51	38.15	-32	42,489	-0.08%
2019/10/04	20	37.81	37	37.64	37.90	-17	41,966	-0.04%
2019/10/03	34	37.12	9	37.41	37.70	25	41,536	0.06%
2019/10/02	10	36.95	39	36.98	37.80	-29	41,033	-0.07%
2019/10/01	5	35.95	13	35.77	35.90	-8	40,230	-0.02%
2019/09/27	13	34.60	9	35.07	34.75	4	39,831	0.01%
2019/09/26	16	35.77	46	35.71	35.60	-30	39,393	-0.08%
2019/09/25	9	36.07	12	36.10	36.10	-3	39,158	-0.01%
2019/09/24	57	36.68	6	36.25	35.80	51	39,255	0.13%
2019/09/23	17	37.78	27	37.64	37.50	-10	38,966	-0.03%
2019/09/20	10	37.00	6	37.15	36.85	4	38,463	0.01%
2019/09/19	2	36.75	44	37.07	36.95	-42	37,999	-0.11%
2019/09/18	15	36.68	13	37.10	36.50	2	37,726	0.01%
2019/09/17	7	36.64	31	36.80	36.70	-24	37,174	-0.06%
2019/09/16	22	36.38	9	36.43	36.25	13	37,095	0.04%
2019/09/12	11	35.96	8	36.03	35.85	3	36,562	0.01%
2019/09/11	8	35.38	13	35.72	35.55	-5	36,167	-0.01%
2019/09/10	7	35.71	25	35.81	35.70	-18	35,595	-0.05%
2019/09/09	69	36.07	73	36.52	35.55	-4	35,065	-0.01%
2019/09/06	129	37.55	41	37.26	37.00	88	34,262	0.26%	大買/
2019/09/05	43	35.52	106	36.03	36.60	-63	32,356	-0.19%	大賣/
2019/09/04	3	32.78	60	32.73	33.30	-57	30,454	-0.19%
2019/09/03	31	32.38	20	32.61	32.10	11	30,089	0.04%
2019/09/02	55	32.28	22	32.28	32.50	33	29,806	0.11%
2019/08/30	82	32.72	53	32.88	32.10	29	29,435	0.10%
2019/08/29	88	32.01	76	31.42	32.15	12	28,021	0.04%
2019/08/28	2	30.88	17	30.90	30.65	-15	27,048	-0.06%
2019/08/27	13	31.48	7	31.50	30.80	6	26,720	0.02%
2019/08/26	19	31.20	13	31.60	30.95	6	26,329	0.02%
2019/08/23	43	32.40	39	32.26	32.40	4	25,684	0.02%
2019/08/22	57	31.88	124	32.24	32.80	-67	24,986	-0.27%	大賣/
2019/08/21	6	29.87	41	30.10	30.60	-35	22,932	-0.15%
2019/08/20	60	29.38	20	29.40	29.10	40	22,112	0.18%
2019/08/19	24	29.74	16	29.98	29.60	8	21,683	0.04%
2019/08/16	23	29.35	89	29.52	29.50	-66	21,065	-0.31%
2019/08/15	21	28.27	37	28.08	28.60	-16	19,576	-0.08%
2019/08/14	5	27.49	21	27.73	27.50	-16	18,507	-0.09%
2019/08/13	9	26.42	2	26.58	26.65	7	18,053	0.04%
2019/08/12	2	26.68	1	26.60	26.75	1	18,163	0.01%
2019/08/08	0	0.00	26	26.72	26.85	-26	18,476	-0.14%
2019/08/06	0	0.00	46	24.85	26.25	-46	18,355	-0.25%
2019/08/05	10	25.58	0	0.00	25.50	10	18,274	0.05%
2019/08/02	17	25.81	7	25.90	26.00	10	18,250	0.05%
2019/08/01	14	26.50	16	26.52	26.40	-2	18,095	-0.01%
2019/07/31	5	26.65	1	26.80	27.00	4	17,994	0.02%
2019/07/30	5	26.10	1	26.00	26.20	4	17,759	0.02%
2019/07/29	4	26.54	0	0.00	26.50	4	17,817	0.02%
2019/07/26	8	26.51	2	26.70	26.75	6	17,716	0.03%
2019/07/25	24	26.86	15	26.91	27.05	9	17,541	0.05%
2019/07/24	65	26.80	102	27.14	26.35	-37	17,125	-0.22%	大賣/
2019/07/23	39	28.54	1	28.40	28.20	38	16,007	0.24%
2019/07/22	52	28.95	7	28.89	29.00	45	14,988	0.30%
2019/07/19	46	29.66	80	29.25	29.25	-34	14,758	-0.23%
2019/07/18	7	28.82	8	28.90	29.05	-1	14,620	-0.01%
2019/07/17	2	28.70	3	28.63	28.70	-1	14,531	-0.01%
2019/07/16	18	28.63	24	28.32	28.60	-6	14,662	-0.04%
2019/07/15	10	28.05	17	27.76	28.20	-7	14,314	-0.05%
2019/07/12	11	26.56	8	26.83	27.10	3	14,129	0.02%
2019/07/11	2	25.90	0	0.00	25.95	2	14,174	0.01%
2019/07/10	1	26.35	5	26.39	26.30	-4	14,850	-0.03%
2019/07/09	1	26.10	5	26.09	26.20	-4	15,220	-0.03%
2019/07/05	0	0.00	3	26.65	26.70	-3	16,403	-0.02%
2019/07/04	2	26.80	6	26.78	26.90	-4	16,726	-0.02%
2019/07/03	4	26.68	15	26.70	26.65	-11	16,980	-0.06%
2019/07/02	8	26.64	4	26.71	26.65	4	17,478	0.02%
2019/07/01	102	26.63	30	26.68	26.60	72	18,100	0.40%	大買/
2019/06/28	31	26.15	14	26.13	26.05	17	18,963	0.09%
2019/06/27	3	25.90	8	25.75	26.00	-5	20,197	-0.02%
2019/06/26	5	25.30	2	25.35	25.35	3	20,600	0.01%
2019/06/25	1	25.60	0	0.00	25.30	1	20,709	0.00%
2019/06/24	3	25.72	1	25.85	25.80	2	20,854	0.01%
2019/06/21	6	26.26	18	25.96	25.95	-12	20,896	-0.06%
2019/06/20	1	25.40	0	0.00	25.35	1	20,493	0.00%
2019/06/19	1	25.25	15	25.25	25.25	-14	20,503	-0.07%
2019/06/18	3	24.93	0	0.00	24.85	3	20,559	0.01%
2019/06/17	6	24.86	5	24.95	24.95	1	20,649	0.00%
2019/06/14	15	25.33	7	25.26	25.00	8	20,766	0.04%
2019/06/13	5	25.30	12	25.34	25.35	-7	20,360	-0.03%
2019/06/12	0	0.00	1	25.20	25.20	-1	20,296	0.00%
2019/06/11	7	24.61	13	24.81	24.90	-6	20,305	-0.03%
2019/06/10	3	23.88	4	24.13	24.35	-1	20,085	0.00%
2019/06/06	0	0.00	10	23.40	23.40	-10	20,058	-0.05%
2019/06/05	2	23.90	0	0.00	23.45	2	20,117	0.01%
2019/06/04	0	0.00	1	23.45	23.50	-1	20,139	0.00%
2019/06/03	2	23.15	0	0.00	23.35	2	20,228	0.01%
2019/05/31	12	23.14	5	23.10	23.15	7	20,259	0.03%
2019/05/30	1	22.50	13	22.45	22.80	-12	20,363	-0.06%
2019/05/29	8	22.12	1	22.20	22.05	7	20,338	0.03%
2019/05/28	2	22.85	0	0.00	22.60	2	20,280	0.01%
2019/05/27	0	0.00	3	23.05	23.15	-3	20,272	-0.01%
2019/05/24	1	23.45	0	0.00	23.00	1	20,291	0.00%
2019/05/23	2	23.35	1	23.55	23.70	1	20,268	0.00%
2019/05/22	3	23.55	13	23.86	23.55	-10	20,365	-0.05%
2019/05/20	1	23.55	1	23.55	23.50	0	21,209	0.00%
2019/05/17	17	23.98	16	24.15	23.75	1	21,337	0.00%
2019/05/16	22	24.59	37	24.17	23.65	-15	21,310	-0.07%
2019/05/14	15	22.76	49	22.96	23.50	-34	21,291	-0.16%
2019/05/13	2	23.43	1	23.30	23.10	1	21,387	0.00%
2019/05/10	10	23.88	1	23.80	24.00	9	21,375	0.04%
2019/05/09	8	24.64	0	0.00	24.35	8	21,316	0.04%
2019/05/08	1	24.45	5	24.50	25.00	-4	21,224	-0.02%
2019/05/07	1	25.00	42	24.89	24.80	-41	21,241	-0.19%
2019/05/06	13	24.95	2	25.03	24.50	11	21,236	0.05%
2019/05/03	8	25.78	0	0.00	25.75	8	20,972	0.04%
2019/05/02	1	25.70	1	25.65	25.70	0	20,975	0.00%
2019/04/30	10	25.50	1	25.45	25.55	9	20,948	0.04%
2019/04/29	1	25.50	4	25.56	25.90	-3	20,870	-0.01%
2019/04/26	1	25.65	0	0.00	25.70	1	20,598	0.00%
2019/04/25	3	26.25	0	0.00	26.10	3	20,614	0.01%
2019/04/24	32	26.32	7	26.49	25.85	25	20,653	0.12%
2019/04/23	93	27.71	14	27.94	27.55	79	19,663	0.40%
2019/04/22	1	27.95	13	28.25	28.10	-12	19,327	-0.06%
2019/04/19	1	27.30	13	27.76	27.35	-12	18,894	-0.06%
2019/04/18	21	27.32	27	27.26	27.00	-6	18,667	-0.03%
2019/04/17	8	27.96	22	28.20	27.50	-14	18,384	-0.08%
2019/04/16	36	28.46	20	28.41	28.05	16	17,818	0.09%
2019/04/15	3	27.37	5	27.40	27.35	-2	17,098	-0.01%
2019/04/12	35	27.83	30	27.74	27.55	5	16,723	0.03%
2019/04/11	3	27.23	21	26.54	26.80	-18	15,825	-0.11%
2019/04/10	7	26.71	18	27.02	26.90	-11	15,437	-0.07%
2019/04/09	9	26.57	17	26.58	26.45	-8	15,118	-0.05%
2019/04/08	26	27.40	12	27.09	27.05	14	14,820	0.09%
2019/04/03	28	26.57	89	26.59	26.60	-61	14,225	-0.43%
2019/04/02	56	26.23	70	26.13	26.40	-14	13,501	-0.10%
2019/04/01	51	25.34	54	25.40	25.30	-3	12,231	-0.02%
2019/03/29	4	23.29	23	23.40	23.70	-19	10,574	-0.18%
2019/03/28	65	22.55	0	0.00	22.70	65	10,037	0.65%
2019/03/25	12	21.83	4	21.98	22.00	8	10,179	0.08%
2019/03/22	11	22.65	11	22.69	22.35	0	10,200	0.00%
2019/03/21	1	22.75	6	22.77	22.60	-5	10,207	-0.05%
2019/03/20	9	22.37	0	0.00	22.35	9	10,283	0.09%
2019/03/19	6	22.54	4	22.60	22.35	2	10,382	0.02%
2019/03/18	1	22.05	4	22.18	22.15	-3	10,457	-0.03%
2019/03/15	2	21.63	2	21.75	21.80	0	10,411	0.00%
2019/03/14	14	21.64	2	21.45	21.50	12	10,552	0.11%
2019/03/13	1	22.45	0	0.00	22.20	1	10,743	0.01%
2019/03/12	0	0.00	5	22.50	22.40	-5	10,932	-0.05%
2019/03/11	0	0.00	2	22.10	22.10	-2	11,167	-0.02%
2019/03/08	6	21.67	3	21.70	21.65	3	11,761	0.03%
2019/03/07	3	22.45	0	0.00	22.20	3	11,895	0.03%
2019/03/06	8	22.95	0	0.00	22.90	8	12,051	0.07%
2019/03/05	1	23.15	4	23.09	22.80	-3	12,248	-0.02%
2019/03/04	6	22.58	0	0.00	22.95	6	12,222	0.05%
2019/02/27	1	22.70	1	22.95	22.70	0	12,217	0.00%
2019/02/26	4	22.91	0	0.00	23.05	4	12,267	0.03%
2019/02/25	3	23.25	2	23.00	23.00	1	12,418	0.01%
2019/02/22	15	22.98	5	23.08	23.00	10	12,358	0.08%
2019/02/21	7	22.84	14	22.70	23.20	-7	12,366	-0.06%
2019/02/20	1	23.10	8	22.91	22.95	-7	12,650	-0.06%
2019/02/19	11	22.58	49	22.63	23.05	-38	12,561	-0.30%
2019/02/18	10	21.75	0	0.00	21.90	10	11,968	0.08%
2019/02/15	7	21.51	0	0.00	21.55	7	12,015	0.06%
2019/02/14	19	21.67	1	21.50	21.50	18	12,021	0.15%
2019/02/13	0	0.00	1	21.65	21.70	-1	11,962	-0.01%
2019/02/12	6	21.35	13	21.53	21.60	-7	12,446	-0.06%
2019/02/11	0	0.00	1	21.00	21.20	-1	12,566	-0.01%
2019/01/30	0	0.00	10	20.70	20.60	-10	12,660	-0.08%
2019/01/29	1	20.60	2	20.65	20.80	-1	13,024	-0.01%
2019/01/28	10	20.90	1	21.10	20.85	9	13,415	0.07%
2019/01/23	8	20.17	1	20.35	20.50	7	13,935	0.05%
2019/01/22	1	20.50	1	20.25	20.20	0	14,072	0.00%
2019/01/21	0	0.00	5	20.70	20.70	-5	14,161	-0.04%
2019/01/18	0	0.00	20	20.30	20.60	-20	14,266	-0.14%
2019/01/17	21	20.60	0	0.00	20.30	21	14,486	0.14%
2019/01/16	0	0.00	1	20.60	20.60	-1	14,495	-0.01%
2019/01/15	1	20.15	0	0.00	20.20	1	14,360	0.01%
2019/01/14	1	19.70	0	0.00	19.60	1	14,438	0.01%
2019/01/09	0	0.00	3	20.00	19.90	-3	15,386	-0.02%
2019/01/08	1	20.20	1	20.10	20.05	0	15,487	0.00%
2019/01/04	2	19.15	0	0.00	19.20	2	15,783	0.01%
2018/12/28	0	0.00	1	20.05	19.80	-1	16,284	-0.01%
2018/12/27	0	0.00	1	20.35	20.20	-1	16,852	-0.01%
2018/12/26	0	0.00	3	20.30	19.90	-3	16,926	-0.02%
2018/12/25	6	20.00	96	19.95	20.15	-90	17,065	-0.53%
2018/12/24	20	20.60	0	0.00	20.55	20	17,093	0.12%
2018/12/22	0	0.00	2	20.60	20.60	-2	17,189	-0.01%
2018/12/21	27	20.49	2	20.30	20.95	25	17,410	0.14%
2018/12/20	0	0.00	80	20.58	20.60	-80	17,722	-0.45%
2018/12/19	43	21.48	3	21.80	21.30	40	17,714	0.23%
2018/12/18	2	20.65	4	20.85	21.05	-2	17,683	-0.01%
2018/12/17	1	21.15	15	21.07	21.05	-14	17,765	-0.08%
2018/12/14	3	21.53	0	0.00	21.50	3	17,781	0.02%
2018/12/13	5	21.91	3	21.97	21.95	2	17,820	0.01%
2018/12/12	0	0.00	50	21.52	21.60	-50	17,689	-0.28%
2018/12/11	52	21.48	1	21.40	21.10	51	17,662	0.29%
2018/12/10	27	20.59	0	0.00	20.65	27	17,651	0.15%
2018/12/07	30	21.03	1	21.10	21.20	29	17,651	0.16%
2018/12/06	4	21.34	68	20.26	20.35	-64	17,640	-0.36%
2018/12/05	97	21.78	2	21.70	21.80	95	17,458	0.54%
2018/12/04	27	22.49	5	22.32	22.40	22	17,852	0.12%
2018/12/03	25	22.21	14	21.63	22.30	11	17,951	0.06%
2018/11/30	3	20.45	2	20.50	20.40	1	17,427	0.01%
2018/11/29	18	20.65	1	20.90	20.00	17	17,294	0.10%
2018/11/28	0	0.00	23	20.06	20.35	-23	17,213	-0.13%
2018/11/27	0	0.00	29	19.51	19.85	-29	17,126	-0.17%
2018/11/26	1	19.30	0	0.00	19.20	1	17,119	0.01%
2018/11/23	5	19.10	0	0.00	19.05	5	17,118	0.03%
2018/11/22	12	19.53	8	20.03	19.45	4	17,050	0.02%
2018/11/21	6	19.38	34	19.33	19.55	-28	16,899	-0.17%
2018/11/20	16	19.66	43	19.69	19.65	-27	16,952	-0.16%
2018/11/19	64	20.24	8	20.49	20.10	56	17,034	0.33%
2018/11/16	20	19.50	15	19.70	19.20	5	16,955	0.03%
2018/11/15	3	19.45	5	19.27	19.55	-2	16,886	-0.01%
2018/11/14	2	19.05	7	19.29	19.10	-5	16,986	-0.03%
2018/11/09	12	18.35	0	0.00	18.30	12	16,951	0.07%
2018/11/08	1	19.25	0	0.00	19.00	1	16,502	0.01%
2018/11/07	7	19.05	14	18.88	18.85	-7	16,287	-0.04%
2018/11/06	23	18.92	0	0.00	18.75	23	16,284	0.14%
2018/11/05	9	20.22	3	20.10	19.90	6	15,950	0.04%
2018/11/02	0	0.00	13	20.97	21.30	-13	15,614	-0.08%
2018/11/01	4	20.31	2	20.35	20.30	2	15,470	0.01%
2018/10/31	5	19.50	2	19.75	19.80	3	15,696	0.02%
2018/10/30	5	19.46	5	19.08	19.15	0	15,858	0.00%
2018/10/29	2	18.90	1	18.80	18.95	1	16,107	0.01%
2018/10/26	0	0.00	4	18.35	18.35	-4	16,437	-0.02%
2018/10/25	3	18.52	17	18.32	18.25	-14	16,927	-0.08%
2018/10/24	1	19.95	0	0.00	19.75	1	16,924	0.01%
2018/10/23	2.1	20.27	0	0.00	20.10	2.1	16,963	0.01%
2018/10/19	1	20.25	0	0.00	20.45	1	17,055	0.01%
2018/10/18	0	0.00	1	21.00	20.95	-1	17,019	-0.01%
2018/10/17	4	20.80	3	21.02	20.35	1	16,837	0.01%
2018/10/15	2	20.75	0	0.00	20.75	2	16,972	0.01%
2018/10/12	1	19.65	1	19.60	20.10	0	16,971	0.00%
2018/10/11	5	19.38	12	19.36	19.35	-7	17,020	-0.04%
2018/10/09	0	0.00	2	21.45	21.50	-2	17,107	-0.01%
2018/10/08	4	21.54	5	21.70	21.65	-1	17,213	-0.01%
2018/10/05	17	21.39	10	21.40	21.40	7	17,064	0.04%
2018/10/03	2	23.75	0	0.00	23.70	2	16,650	0.01%
2018/10/02	12	24.33	3	24.40	24.50	9	16,732	0.05%
2018/10/01	1	24.50	1	24.45	24.40	0	16,847	0.00%
2018/09/28	2	24.80	0	0.00	24.10	2	16,892	0.01%
2018/09/27	6	25.03	2	24.83	24.65	4	16,787	0.02%
2018/09/25	30	24.88	9	24.89	24.70	21	16,640	0.13%
2018/09/20	8	23.31	0	0.00	23.25	8	16,399	0.05%
2018/09/19	0	0.00	10	24.35	23.65	-10	16,559	-0.06%
2018/09/18	10	24.10	3	24.48	23.95	7	16,537	0.04%
2018/09/17	0	0.00	4	24.43	24.80	-4	16,679	-0.02%
2018/09/14	8	24.20	15	24.38	24.60	-7	16,705	-0.04%
2018/09/13	5	23.48	1	23.55	23.55	4	16,891	0.02%
2018/09/12	16	23.23	5	23.34	23.10	11	17,158	0.06%
2018/09/11	5	23.34	0	0.00	23.85	5	17,449	0.03%
2018/09/10	51	23.59	3	23.33	23.30	48	18,032	0.27%
2018/09/07	1	25.90	22	25.79	25.85	-21	19,104	-0.11%
2018/09/06	0	0.00	17	28.06	28.00	-17	21,158	-0.08%
2018/09/05	1	28.10	2	28.15	27.85	-1	22,206	0.00%
2018/09/04	11	27.88	1	27.80	27.90	10	22,719	0.04%
2018/08/31	0	0.00	1	29.25	29.40	-1	22,722	0.00%
2018/08/30	5	29.00	0	0.00	29.10	5	22,854	0.02%
2018/08/29	3	29.00	0	0.00	29.10	3	22,947	0.01%
2018/08/28	4	29.30	3	29.30	28.90	1	23,098	0.00%
2018/08/27	2	29.28	1	29.20	29.25	1	23,249	0.00%
2018/08/24	6	28.67	8	28.59	28.80	-2	23,183	-0.01%
2018/08/23	18	28.73	24	28.94	28.95	-6	23,073	-0.03%
2018/08/22	6	27.56	1	27.65	27.60	5	22,828	0.02%
2018/08/21	6	27.09	17	27.20	27.20	-11	22,932	-0.05%
2018/08/20	11	27.83	0	0.00	27.40	11	23,086	0.05%
2018/08/17	5	29.60	1	29.50	29.00	4	22,995	0.02%
2018/08/16	10	28.82	0	0.00	29.05	10	23,348	0.04%
2018/08/15	12	29.44	0	0.00	29.35	12	23,421	0.05%
2018/08/14	3	29.70	0	0.00	30.50	3	23,514	0.01%
2018/08/13	13	30.61	1	30.70	29.85	12	23,716	0.05%
2018/08/10	2	31.60	0	0.00	31.10	2	23,821	0.01%
2018/08/09	0	0.00	10	31.50	31.50	-10	23,939	-0.04%
2018/08/08	2	31.90	5	32.04	31.90	-3	24,118	-0.01%
2018/08/07	43	32.05	30	31.93	32.00	13	24,418	0.05%
2018/08/06	26	32.90	34	32.99	33.00	-8	24,297	-0.03%
2018/08/03	16	32.16	9	32.66	32.00	7	24,510	0.03%
2018/08/02	7	32.16	5	32.19	32.20	2	24,651	0.01%
2018/08/01	2	31.70	28	31.54	32.20	-26	25,327	-0.10%
2018/07/31	19	30.65	11	30.82	30.40	8	25,290	0.03%
2018/07/30	2	31.00	17	30.55	30.40	-15	25,140	-0.06%
2018/07/27	18	30.84	19	30.54	30.90	-1	25,161	0.00%
2018/07/26	12	29.76	27	30.11	30.25	-15	25,300	-0.06%
2018/07/25	5	29.49	17	29.38	30.00	-12	25,565	-0.05%
2018/07/24	16	29.20	13	29.20	29.35	3	25,400	0.01%
2018/07/23	33	29.17	3	28.98	29.05	30	25,313	0.12%
2018/07/20	17	30.42	17	30.27	30.25	0	25,076	0.00%
2018/07/19	7	29.94	10	30.00	29.95	-3	24,901	-0.01%
2018/07/18	11	29.68	12	29.88	30.10	-1	24,931	0.00%
2018/07/17	14	29.52	1	29.50	29.10	13	24,825	0.05%
2018/07/16	9	30.43	1	30.30	30.00	8	24,839	0.03%
2018/07/13	2	31.30	0	0.00	31.00	2	24,691	0.01%
2018/07/12	19	30.73	210	30.80	31.00	-191	24,774	-0.77%	大賣/鉅額交易
2018/07/11	3	30.85	2	30.95	30.75	1	24,952	0.00%
2018/07/10	17	30.36	0	0.00	30.35	17	25,171	0.07%
2018/07/09	0	0.00	30	30.85	31.15	-30	26,232	-0.11%
2018/07/05	6	31.71	10	31.35	30.65	-4	26,945	-0.01%
2018/07/04	1	32.00	30	31.80	31.95	-29	26,993	-0.11%
2018/07/03	7	33.09	14	33.24	32.50	-7	27,117	-0.03%
2018/07/02	8	32.56	0	0.00	32.55	8	26,962	0.03%
2018/06/29	1	32.00	7	32.24	32.35	-6	27,093	-0.02%
2018/06/28	5	32.06	5	32.64	31.65	0	27,009	0.00%
2018/06/27	14	32.40	2	32.55	32.30	12	26,950	0.04%
2018/06/26	26	32.18	4	32.18	32.55	22	26,929	0.08%
2018/06/25	4	33.21	0	0.00	33.00	4	26,886	0.01%
2018/06/22	12	33.69	22	33.18	33.15	-10	26,980	-0.04%
2018/06/21	12	35.03	1	35.40	34.60	11	26,896	0.04%
2018/06/20	5	35.01	4	35.00	35.60	1	26,861	0.00%
2018/06/19	50	35.66	3	34.95	34.90	47	26,765	0.18%
2018/06/15	52	38.32	34	38.63	37.70	18	26,255	0.07%
2018/06/14	59	38.54	37	38.39	38.90	22	24,915	0.09%
2018/06/13	14	35.07	14	35.18	35.40	0	22,937	0.00%
2018/06/12	0	0.00	8	34.28	33.80	-8	22,031	-0.04%
2018/06/11	3	32.95	23	32.90	32.75	-20	21,673	-0.09%
2018/06/08	10	33.54	1	33.50	33.40	9	21,921	0.04%
2018/06/07	8	34.09	8	33.78	33.65	0	22,377	0.00%
2018/06/06	21	34.69	0	0.00	34.55	21	22,251	0.09%
2018/06/05	10	34.70	0	0.00	34.15	10	22,400	0.04%
2018/06/04	1	34.40	19	34.57	34.90	-18	22,455	-0.08%
2018/06/01	1	33.70	2	33.98	33.70	-1	22,512	0.00%
2018/05/31	6	34.18	3	33.82	33.60	3	22,802	0.01%
2018/05/30	2	33.75	0	0.00	33.55	2	23,288	0.01%
2018/05/29	5	34.96	0	0.00	34.50	5	23,391	0.02%
2018/05/28	2	35.08	28	34.93	34.95	-26	23,570	-0.11%
2018/05/25	6	34.23	3	34.20	34.20	3	23,415	0.01%
2018/05/24	3	34.17	5	34.23	34.45	-2	23,628	-0.01%
2018/05/23	21	33.34	0	0.00	33.15	21	23,605	0.09%
2018/05/22	6	33.58	1	33.80	33.40	5	23,453	0.02%
2018/05/21	13	33.81	4	33.81	33.80	9	23,377	0.04%
2018/05/18	1	32.70	3	32.82	32.70	-2	23,167	-0.01%
2018/05/17	7	33.20	1	33.25	33.30	6	23,090	0.03%
2018/05/16	56	33.35	30	33.21	33.10	26	23,046	0.11%
2018/05/15	58	34.47	64	34.23	33.80	-6	22,957	-0.03%
2018/05/14	53	34.13	43	34.28	34.15	10	23,036	0.04%
2018/05/11	75	34.86	130	34.40	34.10	-55	23,132	-0.24%	大賣/
2018/05/10	145	33.68	9	33.74	33.80	136	22,666	0.60%	大買/鉅額交易
2018/05/09	58	33.47	53	33.62	33.20	5	22,350	0.02%
2018/05/08	30	32.10	23	32.63	32.80	7	21,464	0.03%
2018/05/07	10	31.00	0	0.00	30.95	10	21,176	0.05%
2018/05/04	4	31.58	2	31.68	30.95	2	21,506	0.01%
2018/05/03	38	31.96	6	32.05	31.75	32	22,074	0.14%
2018/05/02	5	30.87	11	30.89	31.35	-6	21,805	-0.03%
2018/04/30	1	29.60	0	0.00	29.75	1	21,501	0.00%
2018/04/27	2	29.33	4	29.43	29.30	-2	21,559	-0.01%
2018/04/26	3	29.82	2	29.50	29.00	1	21,626	0.00%
2018/04/25	14	29.85	1	29.70	30.10	13	21,588	0.06%
2018/04/24	5	30.27	10	29.98	30.00	-5	21,592	-0.02%
2018/04/23	3	31.58	4	31.55	31.00	-1	21,465	0.00%
2018/04/20	3	32.53	17	32.60	32.10	-14	21,387	-0.07%
2018/04/19	3	31.73	3	31.72	31.70	0	21,201	0.00%
2018/04/18	20	31.84	2	31.68	31.70	18	21,291	0.08%
2018/04/17	7	31.87	14	31.79	31.45	-7	21,209	-0.03%
2018/04/16	8	32.80	11	32.84	32.65	-3	21,189	-0.01%
2018/04/13	69	32.94	68	33.12	33.05	1	21,166	0.00%
2018/04/12	12	30.53	19	30.41	31.35	-7	20,249	-0.03%
2018/04/11	7	28.91	11	29.14	28.50	-4	19,771	-0.02%
2018/04/10	2	29.45	2	29.55	29.40	0	19,800	0.00%
2018/04/09	6	29.16	0	0.00	29.00	6	19,934	0.03%
2018/04/03	1	30.00	0	0.00	30.20	1	19,923	0.01%
2018/04/02	13	30.62	2	30.90	30.45	11	20,214	0.05%
2018/03/31	3	29.80	10	29.65	30.05	-7	20,072	-0.03%
2018/03/30	3	30.22	1	30.20	29.50	2	20,210	0.01%
2018/03/29	5	30.06	0	0.00	30.00	5	20,387	0.02%
2018/03/28	10	30.16	3	30.15	29.90	7	20,561	0.03%
2018/03/27	11	31.10	8	31.23	30.95	3	20,417	0.01%
2018/03/26	3	30.13	23	30.21	30.65	-20	20,355	-0.10%
2018/03/23	9	30.83	0	0.00	30.50	9	20,233	0.04%
2018/03/22	7	31.84	34	32.03	32.00	-27	19,980	-0.14%
2018/03/21	2	31.48	17	31.61	31.55	-15	19,663	-0.08%
2018/03/20	17	30.68	7	30.71	30.60	10	19,418	0.05%
2018/03/19	49	31.45	11	31.10	31.10	38	19,183	0.20%
2018/03/16	30	32.32	0	0.00	32.15	30	18,762	0.16%
2018/03/15	17	32.75	0	0.00	32.60	17	18,777	0.09%
2018/03/14	4	33.43	27	33.49	33.20	-23	18,836	-0.12%
2018/03/13	72	33.10	18	33.10	32.95	54	18,651	0.29%
2018/03/09	10	32.20	0	0.00	31.90	10	18,457	0.05%
2018/03/08	2	32.33	4	32.11	32.25	-2	18,686	-0.01%
2018/03/07	6	32.63	8	32.63	31.85	-2	18,602	-0.01%
2018/03/06	26	32.89	5	32.90	32.80	21	18,614	0.11%
2018/03/05	141	34.16	110	33.19	33.10	31	18,739	0.17%	大買/大賣/
2018/03/02	1	34.80	2	34.70	34.70	-1	18,481	-0.01%
2018/03/01	13	34.23	1	34.40	33.85	12	18,503	0.06%
2018/02/27	25	35.09	46	34.60	34.00	-21	18,561	-0.11%
2018/02/26	22	35.23	0	0.00	34.80	22	19,253	0.11%
2018/02/23	32	35.16	9	35.30	35.85	23	19,068	0.12%
2018/02/22	1	33.20	0	0.00	33.30	1	19,016	0.01%
2018/02/21	5	33.86	1	33.55	33.80	4	19,254	0.02%
2018/02/12	2	33.25	50	33.42	33.05	-48	19,375	-0.25%
2018/02/09	3	32.82	1	33.35	33.35	2	19,537	0.01%
2018/02/08	4	34.49	0	0.00	34.30	4	19,637	0.02%
2018/02/07	8	35.19	10	35.70	34.95	-2	19,961	-0.01%
2018/02/06	78	34.63	26	35.02	34.65	52	20,642	0.25%
2018/02/05	6	35.78	17	36.44	37.20	-11	20,457	-0.05%
2018/02/02	12	35.95	0	0.00	35.85	12	20,599	0.06%
2018/02/01	1	35.65	1	35.55	35.65	0	21,815	0.00%
2018/01/31	7	36.09	0	0.00	36.20	7	22,319	0.03%
2018/01/30	12	37.17	3	37.00	37.15	9	22,530	0.04%
2018/01/29	0	0.00	15	35.01	36.45	-15	23,005	-0.07%
2018/01/26	44	35.90	617	35.04	34.90	-573	23,509	-2.44%	大賣/鉅額交易
2018/01/25	13	38.11	9	38.72	38.00	4	22,966	0.02%
2018/01/24	7	38.21	0	0.00	38.25	7	23,424	0.03%
2018/01/23	6	38.73	25	38.60	38.50	-19	23,505	-0.08%
2018/01/22	5	38.60	6	38.80	39.15	-1	23,584	0.00%
2018/01/19	1	38.60	0	0.00	38.75	1	23,547	0.00%
2018/01/18	28	38.55	6	38.48	38.30	22	23,471	0.09%
2018/01/17	1	38.80	6	38.90	38.70	-5	23,421	-0.02%
2018/01/16	17	39.02	0	0.00	39.20	17	23,463	0.07%
2018/01/15	2	38.93	0	0.00	38.90	2	23,448	0.01%
2018/01/12	7	39.16	11	39.33	39.60	-4	23,531	-0.02%
2018/01/11	6	38.07	10	38.33	38.20	-4	23,511	-0.02%
2018/01/10	7	38.21	0	0.00	38.00	7	23,773	0.03%
2018/01/09	29	39.80	8	39.65	39.65	21	23,536	0.09%
2018/01/08	28	42.00	94	42.05	41.80	-66	23,289	-0.28%
2018/01/05	432	40.78	159	40.75	40.80	273	22,986	1.19%	大買/大賣/鉅額交易
2018/01/04	4	39.85	15	39.91	40.00	-11	22,763	-0.05%
2018/01/03	8	39.16	6	39.64	39.00	2	22,867	0.01%
2018/01/02	411	39.91	2	39.98	40.00	409	22,745	1.80%	大買/鉅額交易