華通 (2313)-兆豐-來福券商分點個股進出

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
70.1
漲跌
▼0.4
漲幅
-0.57%
成交量
12,642張
產業
上市電子零組件類股
1875人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福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
2024/09/27	2.4	70.61	25	70.26	70.10	-22.7	24,335	-0.09%
2024/09/26	4	71.08	5	70.54	70.50	-1	24,705	0.00%
2024/09/25	28	71.11	1	71.00	70.80	27	25,537	0.11%
2024/09/24	20	69.97	2	70.15	70.20	18	25,943	0.07%
2024/09/23	11	70.97	3	71.07	70.70	8	26,537	0.03%
2024/09/20	9	71.09	10.2	71.85	70.60	-1.2	26,643	0.00%
2024/09/19	6	70.68	5	70.64	71.00	1	26,652	0.00%
2024/09/18	44.8	70.77	5.2	70.59	70.30	39.6	26,822	0.15%
2024/09/16	10	73.03	11.5	72.79	73.20	-1.5	26,801	-0.01%
2024/09/13	6.1	72.63	4	72.35	72.40	2.1	27,406	0.01%
2024/09/12	31	71.99	32	72.54	72.60	-1	27,810	0.00%
2024/09/11	5.3	70.48	10.2	70.81	70.60	-5	27,682	-0.02%
2024/09/10	49	71.03	10	70.47	70.00	39	27,725	0.14%
2024/09/09	33.1	73.03	2	72.60	73.00	31.1	27,419	0.11%
2024/09/06	15.1	73.68	3	73.97	72.80	12.1	27,387	0.04%
2024/09/05	12	72.98	0	0.00	73.10	12	27,402	0.04%
2024/09/04	20.7	74.34	17	73.49	73.10	3.7	27,291	0.01%
2024/09/03	24.2	78.82	36.1	78.85	77.70	-12	27,743	-0.04%
2024/09/02	24.3	80.19	13.3	80.21	78.60	11.1	27,461	0.04%
2024/08/30	65	83.20	56	83.48	82.00	9	27,057	0.03%
2024/08/29	31	81.36	18	81.81	82.70	13	26,181	0.05%
2024/08/28	14.2	78.44	35.4	79.00	78.30	-21.2	25,373	-0.08%
2024/08/27	3.1	75.01	4.6	75.14	75.60	-1.5	24,684	-0.01%
2024/08/26	24.1	76.38	19	75.56	75.00	5.1	24,884	0.02%
2024/08/23	4.3	74.14	10.1	74.68	76.30	-5.9	24,807	-0.02%
2024/08/22	2	74.30	1	74.50	73.90	1	24,822	0.00%
2024/08/21	6.5	74.34	6	73.78	73.70	0.5	25,007	0.00%
2024/08/20	1	76.10	19	75.52	75.20	-18	25,164	-0.07%
2024/08/19	16.5	75.08	10	74.80	74.70	6.5	25,492	0.03%
2024/08/16	7.5	75.19	7.1	75.05	75.40	0.5	25,623	0.00%
2024/08/15	5	70.88	0	0.00	70.70	5	25,831	0.02%
2024/08/14	3.5	72.43	4	72.65	71.60	-0.6	26,105	0.00%
2024/08/13	5	72.08	7	72.39	72.10	-2	26,242	-0.01%
2024/08/12	4.2	71.10	1	71.50	70.60	3.2	26,848	0.01%
2024/08/09	8.1	71.31	2.2	71.65	70.50	5.9	26,983	0.02%
2024/08/08	3	69.13	25	68.94	69.00	-22	26,803	-0.08%
2024/08/07	10	68.90	10	69.50	70.00	0	26,945	0.00%
2024/08/06	20.1	65.27	0	0.00	65.10	20.1	27,564	0.07%
2024/08/05	14.4	67.14	0	0.00	66.40	14.4	27,358	0.05%
2024/08/02	13.4	74.91	3	76.00	73.70	10.4	27,104	0.04%
2024/08/01	10	77.50	3	78.53	78.20	7	27,074	0.03%
2024/07/31	3	78.60	5	79.10	77.70	-2	26,934	-0.01%
2024/07/30	2	77.35	3.2	76.97	77.90	-1.2	26,925	0.00%
2024/07/29	28.3	77.40	0	0.00	76.90	28.3	26,909	0.10%
2024/07/26	5	78.56	1	80.00	80.00	4	26,823	0.01%
2024/07/23	5.1	80.46	15	80.64	80.50	-9.9	26,839	-0.04%
2024/07/22	25.2	78.70	5	79.08	79.00	20.2	27,030	0.07%
2024/07/19	3.5	81.61	14	80.71	80.40	-10.5	26,950	-0.04%
2024/07/18	18.9	82.54	1	82.90	82.90	17.9	26,873	0.07%
2024/07/17	14	85.27	12	85.96	86.20	2	26,564	0.01%
2024/07/16	9.3	85.68	4	86.73	85.30	5.3	26,468	0.02%
2024/07/15	10	85.29	14.2	85.20	85.70	-4.2	26,492	-0.02%
2024/07/12	23	87.56	6	88.35	86.90	17	26,310	0.06%
2024/07/11	53	89.60	73	90.41	90.30	-20	25,932	-0.08%
2024/07/10	6	86.87	16	87.01	86.00	-10	25,159	-0.04%
2024/07/09	68.1	86.10	61	86.16	86.10	7.1	25,000	0.03%
2024/07/08	85	86.54	76	86.48	86.30	9	24,491	0.04%
2024/07/05	9.1	81.77	3.2	81.73	81.90	5.9	23,316	0.03%
2024/07/04	12	81.14	52	81.62	82.30	-40	23,187	-0.17%
2024/07/03	3	78.30	14	79.47	79.50	-11	22,833	-0.05%
2024/07/02	18	77.25	2.3	77.69	78.10	15.7	23,082	0.07%
2024/07/01	36.8	77.05	26	76.53	76.30	10.8	22,645	0.05%
2024/06/28	22	81.94	28	81.87	81.40	-6	21,800	-0.03%
2024/06/27	66	81.77	54	81.25	81.40	12	21,449	0.06%
2024/06/26	12	78.57	7	78.94	79.40	5	20,945	0.02%
2024/06/25	2	76.90	4	77.15	77.70	-2	20,838	-0.01%
2024/06/24	4	77.80	21	77.19	78.20	-17	20,883	-0.08%
2024/06/21	23	78.12	23.7	78.44	77.60	-0.7	21,016	0.00%
2024/06/20	14	78.65	46.5	78.32	78.40	-32.5	20,824	-0.16%
2024/06/19	15	75.22	29	75.27	74.80	-14	20,361	-0.07%
2024/06/18	0	0.00	7.5	72.94	73.50	-7.5	20,169	-0.04%
2024/06/17	3.1	72.28	3	71.60	71.60	0.1	20,402	0.00%
2024/06/14	17.5	71.50	6	71.32	71.80	11.5	20,571	0.06%
2024/06/13	3	72.07	5	72.00	72.00	-2	20,907	-0.01%
2024/06/12	21	71.95	18	72.66	72.60	3	21,068	0.01%
2024/06/11	27.1	71.05	5	71.06	71.00	22.1	21,131	0.10%
2024/06/07	100.2	72.56	61	72.37	71.30	39.2	21,701	0.18%
2024/06/06	5.1	71.24	0	0.00	71.00	5.1	22,357	0.02%
2024/06/05	7.3	70.71	3	70.70	70.50	4.3	23,760	0.02%
2024/06/04	4	71.48	3	71.20	71.20	1	24,313	0.00%
2024/06/03	4.3	71.79	0	0.00	71.90	4.3	25,181	0.02%
2024/05/31	2	73.05	0	0.00	73.20	2	25,482	0.01%
2024/05/30	19.8	73.04	5	73.44	72.90	14.8	25,724	0.06%
2024/05/29	3	75.43	2	75.40	75.00	1	26,301	0.00%
2024/05/28	8.1	75.43	1	75.40	74.80	7.1	26,758	0.03%
2024/05/27	25	76.59	11	76.79	76.30	14	26,944	0.05%
2024/05/24	17	76.45	15	76.38	76.10	2	27,412	0.01%
2024/05/23	11	79.94	15	80.35	78.20	-4	27,572	-0.01%
2024/05/22	6	79.77	1	79.10	79.60	5	29,136	0.02%
2024/05/21	19	79.86	51	80.54	79.80	-32	30,395	-0.11%
2024/05/20	4	77.55	9.2	78.72	77.70	-5.2	29,956	-0.02%
2024/05/17	0	0.00	4	75.80	76.00	-4	29,938	-0.01%
2024/05/16	15	75.69	21	75.02	76.30	-6	29,861	-0.02%
2024/05/15	6	71.78	2	71.80	71.10	4	29,332	0.01%
2024/05/14	14	71.07	0.2	71.70	71.20	13.8	29,484	0.05%
2024/05/13	27.2	71.11	23	71.29	71.00	4.2	29,761	0.01%
2024/05/10	36.3	72.85	8	72.45	72.50	28.3	29,802	0.09%
2024/05/09	4	79.48	8	79.84	78.80	-4	28,883	-0.01%
2024/05/08	1	77.80	3	78.30	78.80	-2	28,829	-0.01%
2024/05/07	35	77.77	32	77.68	78.30	3	28,909	0.01%
2024/05/06	4	77.50	3	78.77	77.00	1	28,872	0.00%
2024/05/03	4	78.83	6.2	80.09	78.00	-2.2	28,843	-0.01%
2024/05/02	1	76.50	8	77.14	77.90	-7	28,921	-0.02%
2024/04/30	3	77.90	4	78.77	77.20	-1	29,353	0.00%
2024/04/29	5	77.68	1.2	77.66	77.80	3.9	29,672	0.01%
2024/04/26	8	76.79	13.1	77.62	77.60	-5.1	29,786	-0.02%
2024/04/25	5	74.92	3	75.30	75.00	2	29,631	0.01%
2024/04/24	1.3	73.68	2	73.50	74.30	-0.8	29,751	0.00%
2024/04/23	6.1	73.74	4	73.45	72.90	2.1	29,834	0.01%
2024/04/22	5	75.76	4.5	74.23	73.80	0.6	29,948	0.00%
2024/04/19	16	76.34	16	76.54	76.10	0	29,858	0.00%
2024/04/18	2	77.55	3	78.10	77.50	-1	29,762	0.00%
2024/04/17	14	77.62	3	77.97	78.00	11	29,828	0.04%
2024/04/16	14.1	77.28	13	77.15	76.60	1.1	29,938	0.00%
2024/04/15	22.1	79.93	7	79.91	79.70	15.1	29,832	0.05%
2024/04/12	18	81.53	37	81.89	81.90	-19	29,842	-0.06%
2024/04/11	24.2	80.73	8.1	81.18	80.20	16.1	29,737	0.05%
2024/04/10	13	82.24	16.9	82.50	81.80	-3.9	29,707	-0.01%
2024/04/09	18.3	81.85	29	83.18	81.40	-10.7	29,710	-0.04%
2024/04/08	52	83.29	46	83.42	83.50	6	29,554	0.02%
2024/04/03	5.1	79.45	4	80.08	79.60	1.1	29,085	0.00%
2024/04/02	4	80.25	42.1	80.48	80.20	-38.1	29,292	-0.13%
2024/04/01	8.9	79.96	3	80.23	79.20	5.9	29,279	0.02%
2024/03/29	5	80.00	5	80.72	80.40	0	29,170	0.00%
2024/03/28	11	78.25	11.1	78.58	78.20	-0.1	29,054	0.00%
2024/03/27	4.1	77.01	14	78.33	77.70	-9.9	29,268	-0.03%
2024/03/26	30	77.39	18	77.03	75.90	12	29,380	0.04%
2024/03/25	4	80.93	4	80.70	80.00	0	29,320	0.00%
2024/03/22	3	79.07	19	79.12	79.50	-16	29,473	-0.05%
2024/03/21	10	79.13	19	79.93	79.40	-9	29,535	-0.03%
2024/03/20	36	79.35	16	80.89	78.40	20	29,906	0.07%
2024/03/19	34	81.33	15	81.79	81.00	19	31,496	0.06%
2024/03/18	20.5	80.98	44	81.27	82.10	-23.6	32,411	-0.07%
2024/03/15	37	78.79	20	78.70	77.70	17	32,922	0.05%
2024/03/14	14	80.26	8	79.48	78.70	6	32,926	0.02%
2024/03/13	23	82.83	6	81.47	81.20	17	32,844	0.05%
2024/03/12	37	84.11	57	83.10	82.40	-20	32,839	-0.06%
2024/03/11	93	82.03	127	81.64	82.00	-34	31,964	-0.11%	大賣/
2024/03/08	56	76.90	50	76.62	75.60	6	30,884	0.02%
2024/03/07	62	78.31	60	78.20	76.20	2	31,035	0.01%
2024/03/06	36	77.83	18	77.80	77.60	18	30,914	0.06%
2024/03/05	7	77.64	6.1	77.21	76.40	0.9	31,431	0.00%
2024/03/04	37	77.76	42.4	77.50	77.00	-5.4	32,972	-0.02%
2024/03/01	9	73.88	3	73.77	74.30	6	34,387	0.02%
2024/02/29	7	75.57	6	75.70	76.10	1	35,913	0.00%
2024/02/27	31.2	77.17	31	76.02	75.40	0.2	37,024	0.00%
2024/02/26	15	77.75	14	77.29	77.20	1	37,017	0.00%
2024/02/23	80	79.38	109	79.91	78.40	-29	37,294	-0.08%	大賣/
2024/02/22	92	77.45	96.5	77.57	80.10	-4.5	37,042	-0.01%
2024/02/21	2	71.05	23	72.65	72.90	-21	36,963	-0.06%
2024/02/20	14	73.24	18	72.18	72.70	-4	37,178	-0.01%
2024/02/19	4	71.20	3	71.43	71.00	1	37,102	0.00%
2024/02/16	16	72.01	8	71.95	72.00	8	37,364	0.02%
2024/02/15	26.3	71.48	9	71.91	71.00	17.3	37,615	0.05%
2024/02/05	17	70.98	20	71.69	71.60	-3	38,983	-0.01%
2024/02/02	10	70.73	3	71.17	70.20	7	40,232	0.02%
2024/02/01	9	69.23	11	69.52	70.00	-2	40,191	0.00%
2024/01/31	16	69.89	11	70.03	69.50	5	40,454	0.01%
2024/01/30	2	71.30	1	71.20	70.50	1	40,550	0.00%
2024/01/29	21	70.76	38	70.39	71.00	-17	40,656	-0.04%
2024/01/26	2	69.65	0	0.00	69.00	2	40,985	0.00%
2024/01/25	40	70.39	29	70.51	69.80	11	41,188	0.03%
2024/01/24	19	70.79	36	70.63	70.40	-17	40,982	-0.04%
2024/01/23	27	69.64	25	69.34	69.70	2	40,968	0.00%
2024/01/22	14	68.21	4	67.58	66.90	10	40,683	0.02%
2024/01/19	5	66.42	5	67.08	67.40	0	40,499	0.00%
2024/01/18	17	66.21	25	65.74	65.50	-8	40,505	-0.02%
2024/01/17	18	68.47	12	67.62	68.00	6	40,429	0.01%
2024/01/16	19	69.25	23	69.03	69.50	-4	40,321	-0.01%
2024/01/15	2.1	67.24	2	67.85	67.90	0.1	40,266	0.00%
2024/01/12	4	66.78	1	66.50	66.40	3	40,339	0.01%
2024/01/11	14	67.86	1	67.20	67.30	13	40,304	0.03%
2024/01/10	11	66.57	41	66.94	68.00	-30	40,527	-0.07%
2024/01/09	27	69.51	45	68.23	67.90	-18	41,032	-0.04%
2024/01/08	12	68.80	7	69.20	69.00	5	41,031	0.01%
2024/01/05	3	68.73	4	69.58	69.20	-1	41,117	0.00%
2024/01/04	5	69.76	4.3	69.25	69.00	0.7	41,422	0.00%
2024/01/03	6	68.58	2	68.80	69.00	4	41,492	0.01%
2024/01/02	8	69.55	32	69.92	69.20	-24	41,369	-0.06%
2023/12/29	7	70.16	7	70.60	70.70	0	41,584	0.00%
2023/12/28	8	71.40	2	71.00	70.80	6	41,629	0.01%
2023/12/27	3	73.00	5	72.30	72.80	-2	41,882	0.00%
2023/12/26	11	72.50	15	72.21	72.50	-4	42,037	-0.01%
2023/12/25	18	72.67	37.4	72.58	71.50	-19.4	42,320	-0.05%
2023/12/22	32	73.42	34	72.77	72.10	-2	42,424	0.00%
2023/12/21	25	72.92	26.1	73.26	73.30	-1.1	42,481	0.00%
2023/12/20	29	71.04	54	71.50	72.00	-25	42,524	-0.06%
2023/12/19	20	71.04	9	70.60	70.90	11	42,868	0.03%
2023/12/18	5	72.72	26	72.54	71.60	-21	43,549	-0.05%
2023/12/15	23.2	74.46	18.1	73.13	72.90	5.1	44,545	0.01%
2023/12/14	98.2	75.66	138.2	75.76	74.50	-40	46,545	-0.09%	大賣/
2023/12/13	107.2	73.62	135.2	72.97	74.40	-28	46,806	-0.06%	大買/大賣/
2023/12/12	101.5	71.54	49	71.43	70.90	52.4	47,561	0.11%	大買/
2023/12/11	18.1	69.60	1	70.58	69.00	17.1	47,292	0.04%
2023/12/08	31	69.95	16	69.18	69.00	15	47,602	0.03%
2023/12/07	19	70.42	23.5	69.31	69.20	-4.5	48,515	-0.01%
2023/12/06	54.3	71.62	30	71.24	71.10	24.3	48,288	0.05%
2023/12/05	8	71.51	21	71.64	71.90	-13	48,248	-0.03%
2023/12/04	75	73.77	56	73.40	72.90	19	48,965	0.04%
2023/12/01	42	72.05	22	72.29	72.10	20	50,497	0.04%
2023/11/30	59.2	73.12	48	73.21	73.30	11.2	49,705	0.02%
2023/11/29	140	75.31	148	74.93	74.80	-8	48,693	-0.02%	大買/大賣/
2023/11/28	124	72.68	151.2	72.96	74.20	-27.2	46,827	-0.06%	大買/大賣/
2023/11/27	139	69.46	174	69.61	69.70	-35	44,777	-0.08%	大買/大賣/
2023/11/24	116.2	66.53	126.2	67.05	67.60	-10	42,790	-0.02%	大買/大賣/
2023/11/22	34	64.59	56	64.47	64.70	-22	40,597	-0.05%
2023/11/21	46	65.25	315	65.19	64.50	-269	39,860	-0.67%	大賣/鉅額交易
2023/11/20	108.2	62.00	125	61.82	63.00	-16.8	38,050	-0.04%	大買/大賣/
2023/11/17	270	58.80	85.1	58.32	59.00	184.9	36,572	0.51%	大買/鉅額交易
2023/11/16	10.1	57.09	16	57.14	57.20	-5.9	36,094	-0.02%
2023/11/15	35	58.23	13	57.20	57.10	22	35,884	0.06%
2023/11/14	41	58.17	27	58.39	57.70	14	35,570	0.04%
2023/11/13	84.1	59.20	56	58.59	59.10	28.1	35,109	0.08%
2023/11/10	42	57.91	36	57.75	57.20	6	33,434	0.02%
2023/11/09	14	54.93	21	54.24	54.80	-7	31,750	-0.02%
2023/11/08	9	55.12	13	55.26	54.90	-4	31,548	-0.01%
2023/11/07	18	54.42	9	54.51	54.40	9	31,258	0.03%
2023/11/06	3	54.23	22	54.26	53.90	-19	31,127	-0.06%
2023/11/03	109	55.09	97	54.33	54.40	12	30,839	0.04%	大買/
2023/11/02	28	53.65	32	54.03	54.10	-4	30,609	-0.01%
2023/11/01	2	52.70	0	0.00	52.70	2	30,568	0.01%
2023/10/31	32	54.54	13	52.83	52.80	19	30,502	0.06%
2023/10/30	14	53.24	11	53.43	53.50	3	30,046	0.01%
2023/10/27	5	52.48	6	52.45	52.20	-1	29,963	0.00%
2023/10/26	3	52.73	8	52.60	52.20	-5	30,052	-0.02%
2023/10/25	11	53.55	9	53.82	53.70	2	29,867	0.01%
2023/10/24	10	53.00	3	52.93	52.90	7	29,717	0.02%
2023/10/23	5	52.64	2	53.20	52.70	3	29,641	0.01%
2023/10/20	3	51.37	6	51.72	52.10	-3	29,565	-0.01%
2023/10/19	0	0.00	7	52.46	52.30	-7	29,457	-0.02%
2023/10/18	3	51.93	33	52.90	52.10	-30	29,411	-0.10%
2023/10/17	44	54.89	11	54.49	53.90	33	29,148	0.11%
2023/10/16	1	53.30	0	0.00	53.30	1	28,656	0.00%
2023/10/13	2	53.15	11	52.87	53.20	-9	28,854	-0.03%
2023/10/12	45	53.91	10	53.96	54.20	35	29,327	0.12%
2023/10/11	1	53.10	43	53.08	52.20	-42	28,844	-0.15%
2023/10/06	10	52.40	24	52.49	51.80	-14	28,703	-0.05%
2023/10/05	90	53.39	58	52.62	52.60	32	28,592	0.11%
2023/10/04	7	51.47	3	51.73	52.10	4	28,224	0.01%
2023/10/03	34	52.32	8	52.45	52.00	26	28,024	0.09%
2023/10/02	63	53.99	8	54.20	54.30	55	27,611	0.20%
2023/09/28	19	53.40	60.1	53.05	53.00	-41.1	27,410	-0.15%
2023/09/27	15	53.67	28	53.95	53.80	-13	27,321	-0.05%
2023/09/26	33	54.86	21	55.01	54.30	12	26,988	0.04%
2023/09/25	33	55.40	7	55.03	54.70	26	26,553	0.10%
2023/09/22	34	55.07	61	55.10	55.60	-27	26,212	-0.10%
2023/09/21	67.1	56.03	25	55.89	55.50	42.1	25,657	0.16%
2023/09/20	88	57.25	159.3	57.26	56.60	-71.3	24,776	-0.29%	大賣/
2023/09/19	181.3	57.77	187.6	57.94	56.90	-6.3	23,512	-0.03%	大買/大賣/
2023/09/18	144	56.85	104	57.49	57.60	40	20,843	0.19%	大買/大賣/
2023/09/15	55.6	54.61	108	53.92	54.40	-52.4	18,459	-0.28%	大賣/
2023/09/14	51	50.80	44	50.93	50.80	7	16,435	0.04%
2023/09/13	8	50.25	85	50.50	50.40	-77	15,673	-0.49%
2023/09/12	115	50.73	75	50.93	50.80	40	15,093	0.27%	大買/
2023/09/11	22	48.85	18	48.29	48.20	4	13,942	0.03%
2023/09/08	7	48.43	6.1	48.90	48.85	0.9	13,491	0.01%
2023/09/07	60	50.20	16.1	50.05	48.80	43.9	13,015	0.34%
2023/09/06	65.2	49.66	188.4	49.90	50.40	-123.2	11,877	-1.04%	大賣/鉅額交易
2023/09/05	3	46.07	1	46.00	46.10	2	9,507	0.02%
2023/09/04	3	45.00	7	45.00	45.45	-4	9,471	-0.04%
2023/09/01	5	45.50	1	45.00	45.00	4	9,543	0.04%
2023/08/31	2	45.35	5	45.90	45.30	-3	9,583	-0.03%
2023/08/30	20	45.03	15	45.01	44.95	5	9,402	0.05%
2023/08/28	2	44.20	0	0.00	43.70	2	9,540	0.02%
2023/08/25	0	0.00	1	43.45	43.50	-1	9,605	-0.01%
2023/08/24	7	43.89	0	0.00	43.70	7	9,731	0.07%
2023/08/23	2	43.45	1	43.40	43.45	1	9,875	0.01%
2023/08/22	0	0.00	3	42.70	42.75	-3	10,159	-0.03%
2023/08/21	6	42.55	22	42.80	42.50	-16	10,296	-0.16%
2023/08/18	9	42.69	10	43.50	42.55	-1	10,314	-0.01%
2023/08/17	2.1	43.46	1	43.20	43.75	1.1	10,360	0.01%
2023/08/16	5	43.40	0	0.00	43.50	5	10,462	0.05%
2023/08/15	0	0.00	2	44.00	44.00	-2	10,626	-0.02%
2023/08/14	2	43.88	1	44.15	43.60	1	10,661	0.01%
2023/08/11	3	44.58	1	44.65	44.70	2	10,691	0.02%
2023/08/10	6.1	45.11	4	45.40	44.95	2.1	10,763	0.02%
2023/08/09	2.2	45.89	0.1	46.09	46.00	2.1	10,677	0.02%
2023/08/08	16	46.89	4	47.11	45.90	12	10,711	0.11%
2023/08/07	12	46.30	9	46.49	46.45	3	10,484	0.03%
2023/08/04	1	44.30	1	44.30	44.40	0	10,243	0.00%
2023/08/02	6	44.89	1	44.65	44.70	5	10,258	0.05%
2023/08/01	3	45.18	0	0.00	45.00	3	10,265	0.03%
2023/07/31	7	45.57	1	45.85	45.50	6	10,246	0.06%
2023/07/28	1	45.25	0	0.00	45.05	1	10,127	0.01%
2023/07/27	1	45.10	1	45.05	45.05	0	10,160	0.00%
2023/07/26	5	45.76	9	45.61	45.05	-4	10,120	-0.04%
2023/07/25	6	45.83	6	45.98	45.95	0	10,081	0.00%
2023/07/24	2	44.75	1	44.70	44.65	1	10,070	0.01%
2023/07/21	2	44.95	1	45.05	45.00	1	10,087	0.01%
2023/07/20	23	45.78	15	45.44	45.45	8	10,106	0.08%
2023/07/19	5	47.15	9	46.70	45.70	-4	10,253	-0.04%
2023/07/18	4	48.40	16	48.24	48.10	-12	10,109	-0.12%
2023/07/17	46	47.78	44.1	48.23	48.50	1.9	9,815	0.02%
2023/07/14	11	45.70	1	45.70	45.70	10	9,152	0.11%
2023/07/13	0	0.00	15.1	46.20	45.70	-15.1	9,333	-0.16%
2023/07/12	11	45.81	1	45.75	45.75	10	9,272	0.11%
2023/07/11	11.2	45.51	11	45.63	45.60	0.2	9,261	0.00%
2023/07/10	1	45.80	0	0.00	44.85	1	9,478	0.01%
2023/07/07	1	45.25	1.1	45.61	45.60	-0.1	9,657	0.00%
2023/07/06	7	45.89	7	45.77	45.50	0	9,681	0.00%
2023/07/05	6	44.93	40	46.09	46.10	-34	9,675	-0.35%
2023/07/04	0	0.00	3	45.00	44.95	-3	9,335	-0.03%
2023/07/03	0	0.00	1	45.00	44.90	-1	9,327	-0.01%
2023/06/30	1	44.85	6	44.82	44.40	-5	9,374	-0.05%
2023/06/29	9	45.16	9	44.86	44.80	0	9,460	0.00%
2023/06/28	11	44.98	32	44.57	44.85	-21	9,328	-0.23%
2023/06/27	17	44.17	8	44.21	44.10	9	9,185	0.10%
2023/06/26	5	43.59	3	43.57	43.75	2	9,152	0.02%
2023/06/21	1	43.50	0	0.00	43.25	1	9,308	0.01%
2023/06/20	1	43.20	0	0.00	43.30	1	9,402	0.01%
2023/06/19	5	43.27	1	43.40	43.25	4	9,480	0.04%
2023/06/16	2	43.20	1	43.15	43.45	1	9,512	0.01%
2023/06/15	9	43.37	122	43.40	43.40	-113	9,480	-1.19%	大賣/鉅額交易
2023/06/14	3	43.70	1	43.90	43.65	2	9,525	0.02%
2023/06/13	8	43.50	0	0.00	43.80	8	9,712	0.08%
2023/06/12	5	43.75	4.5	44.02	43.80	0.5	9,732	0.01%
2023/06/09	2	44.15	5.3	44.29	44.20	-3.3	9,784	-0.03%
2023/06/08	1.5	44.05	5	44.17	44.05	-3.5	9,938	-0.04%
2023/06/07	4	44.34	8.9	44.47	44.10	-4.9	10,081	-0.05%
2023/06/05	13	44.20	2	44.25	44.10	11	10,009	0.11%
2023/06/02	15	44.44	10	44.67	44.35	5	10,128	0.05%
2023/06/01	0	0.00	7	44.25	44.45	-7	10,087	-0.07%
2023/05/31	5	44.15	0	0.00	44.10	5	10,077	0.05%
2023/05/30	15.3	44.10	2	43.95	44.10	13.3	10,040	0.13%
2023/05/29	5	44.31	24	44.40	44.30	-19	9,999	-0.19%
2023/05/26	28	43.90	24	43.96	44.25	4	9,907	0.04%
2023/05/25	2	43.40	7	43.28	43.35	-5	9,676	-0.05%
2023/05/24	2	42.60	3	42.47	42.60	-1	9,602	-0.01%
2023/05/23	5	42.19	1	42.15	42.20	4	9,612	0.04%
2023/05/22	9	42.93	4	42.70	42.75	5	9,467	0.05%
2023/05/19	1	43.35	25	43.07	43.50	-24	9,372	-0.26%
2023/05/18	1	42.05	0	0.00	42.10	1	9,245	0.01%
2023/05/17	22	41.79	0	0.00	41.70	22	9,228	0.24%
2023/05/16	11	41.97	0	0.00	41.80	11	9,105	0.12%
2023/05/12	5	42.70	0	0.00	42.05	5	9,001	0.06%
2023/05/11	5	42.70	0	0.00	42.40	5	8,992	0.06%
2023/05/10	5	43.19	0	0.00	43.20	5	8,994	0.06%
2023/05/09	0	0.00	2	43.70	43.75	-2	9,083	-0.02%
2023/05/08	0	0.00	29	43.54	43.75	-29	9,201	-0.32%
2023/05/05	2	43.15	0	0.00	43.15	2	9,264	0.02%
2023/05/04	5	43.32	1	43.30	43.35	4	9,454	0.04%
2023/05/03	4	42.89	7	43.21	43.25	-3	9,619	-0.03%
2023/05/02	1	43.35	0	0.00	43.30	1	9,763	0.01%
2023/04/28	6	42.92	5	43.11	43.10	1	9,993	0.01%
2023/04/27	2	43.10	9	43.06	43.10	-7	9,991	-0.07%
2023/04/26	2	41.93	0	0.00	42.30	2	9,950	0.02%
2023/04/25	17	41.74	0	0.00	41.55	17	9,987	0.17%
2023/04/24	52	42.07	1.7	42.17	41.75	50.3	10,012	0.50%
2023/04/21	8	43.26	12	43.14	43.00	-4	9,978	-0.04%
2023/04/20	5	43.66	0	0.00	43.70	5	10,046	0.05%
2023/04/19	12	44.00	0	0.00	43.80	12	10,141	0.12%
2023/04/18	10	44.79	9	44.80	44.60	1	10,097	0.01%
2023/04/17	3	44.43	10	44.36	44.55	-7	10,034	-0.07%
2023/04/14	5	43.98	4	44.01	44.10	1	9,992	0.01%
2023/04/13	5	43.97	27	43.89	44.00	-22	9,974	-0.22%
2023/04/12	27	46.42	21	46.54	46.35	6	9,686	0.06%
2023/04/11	3	47.02	12	46.91	46.85	-9	9,416	-0.10%
2023/04/10	6	46.83	3	46.93	46.90	3	9,359	0.03%
2023/04/07	3	46.35	1	46.60	46.40	2	9,218	0.02%
2023/04/06	2	46.10	0	0.00	46.20	2	9,176	0.02%
2023/03/31	1	46.35	36	46.67	46.35	-35	9,230	-0.38%
2023/03/30	0	0.00	4	46.35	46.30	-4	9,245	-0.04%
2023/03/29	2	45.88	4	45.89	45.80	-2	9,134	-0.02%
2023/03/28	1	45.65	2	45.50	45.55	-1	9,237	-0.01%
2023/03/27	4	45.73	0	0.00	45.95	4	9,255	0.04%
2023/03/24	3	45.70	11	45.71	45.65	-8	9,358	-0.09%
2023/03/23	4	44.74	5	44.95	44.70	-1	9,205	-0.01%
2023/03/22	2	45.05	6	45.10	45.10	-4	9,177	-0.04%
2023/03/21	0	0.00	4	44.89	44.90	-4	9,177	-0.04%
2023/03/20	9	44.17	1	44.10	44.30	8	9,303	0.09%
2023/03/17	7	43.36	2	43.10	43.30	5	9,522	0.05%
2023/03/16	20	43.55	0	0.00	43.10	20	9,527	0.21%
2023/03/15	3	44.35	1	44.75	44.20	2	9,696	0.02%
2023/03/14	4	44.70	2	44.50	44.50	2	9,815	0.02%
2023/03/13	4	44.56	1	45.50	45.15	3	9,884	0.03%
2023/03/10	13	46.02	1	45.80	45.25	12	10,005	0.12%
2023/03/09	2	46.88	0	0.00	46.50	2	10,078	0.02%
2023/03/08	0	0.00	2	46.90	47.00	-2	10,252	-0.02%
2023/03/07	1	46.70	12	46.87	46.90	-11	10,272	-0.11%
2023/03/06	8	46.19	4	46.18	46.10	4	10,195	0.04%
2023/03/03	3	46.80	0	0.00	46.75	3	10,145	0.03%
2023/03/02	0	46.40	0	0.00	46.45	0	10,170	0.00%
2023/03/01	1	45.10	1	45.95	46.00	0	10,181	0.00%
2023/02/24	1	45.65	1	46.00	45.60	0	10,192	0.00%
2023/02/23	4	45.93	0	0.00	45.90	4	10,187	0.04%
2023/02/22	13	45.50	1	45.55	45.95	12	10,395	0.12%
2023/02/21	8	46.27	1	46.70	46.20	7	10,715	0.07%
2023/02/20	0	0.00	1	46.75	46.65	-1	10,972	-0.01%
2023/02/17	7	46.49	2	46.55	46.60	5	11,200	0.04%
2023/02/16	2	46.20	1	46.40	46.40	1	11,429	0.01%
2023/02/15	1	45.80	0	0.00	45.80	1	12,011	0.01%
2023/02/14	2	45.65	2	45.95	45.85	0	12,177	0.00%
2023/02/13	1	45.45	1	45.45	45.40	0	12,395	0.00%
2023/02/10	5	45.56	3	45.63	45.70	2	12,674	0.02%
2023/02/09	6	46.03	1	46.20	45.70	5	12,975	0.04%
2023/02/08	1	46.20	9	46.19	46.30	-8	13,052	-0.06%
2023/02/07	14	45.79	5	45.84	45.70	9	13,138	0.07%
2023/02/06	6	46.03	3	46.02	46.30	3	13,099	0.02%
2023/02/03	3	46.87	12	46.89	46.75	-9	13,014	-0.07%
2023/02/02	11	46.52	10	46.74	46.75	1	13,041	0.01%
2023/02/01	9	46.46	18	46.08	46.55	-9	12,888	-0.07%
2023/01/31	6	45.55	8	45.69	45.55	-2	12,883	-0.02%
2023/01/30	1.5	45.07	0	0.00	45.10	1.5	12,927	0.01%
2023/01/17	0.5	44.38	1	44.20	44.25	-0.5	12,752	0.00%
2023/01/16	0	0.00	1	44.00	44.00	-1	12,837	-0.01%
2023/01/13	6	43.54	0	0.00	43.50	6	12,890	0.05%
2023/01/12	11	43.94	2	44.03	44.10	9	12,946	0.07%
2023/01/11	6	44.11	0	0.00	44.00	6	12,957	0.05%
2023/01/10	4	44.70	1	44.70	44.70	3	12,793	0.02%
2023/01/09	3	44.63	1	45.10	45.10	2	12,780	0.02%
2023/01/06	9	44.12	0	0.00	44.30	9	12,731	0.07%
2023/01/05	10	44.77	0	0.00	44.70	10	12,835	0.08%
2023/01/04	2	45.43	0	0.00	45.35	2	12,913	0.02%
2023/01/03	1	45.50	5	45.05	45.55	-4	13,039	-0.03%
2022/12/30	4	44.80	0	0.00	44.50	4	13,197	0.03%
2022/12/29	1	44.30	2	44.95	45.00	-1	13,400	-0.01%
2022/12/28	4	45.19	15	45.05	44.80	-11	13,534	-0.08%
2022/12/27	1	46.40	1	46.65	46.40	0	13,495	0.00%
2022/12/26	4	46.10	1	46.20	46.10	3	13,538	0.02%
2022/12/23	3	45.57	0	0.00	45.95	3	13,646	0.02%
2022/12/22	4	46.63	2	47.15	46.45	2	13,669	0.01%
2022/12/21	14	46.73	1	46.95	46.65	13	13,819	0.09%
2022/12/20	19.1	47.51	1	47.20	46.60	18.1	13,914	0.13%
2022/12/19	2	48.03	5	48.40	47.95	-3	13,947	-0.02%
2022/12/16	2	48.90	4	48.68	48.90	-2	14,020	-0.01%
2022/12/15	5	48.35	21	47.90	48.50	-16	13,975	-0.11%
2022/12/14	22	47.96	4	48.00	47.80	18	14,194	0.13%
2022/12/13	3	47.87	12	47.88	47.75	-9	14,220	-0.06%
2022/12/12	11	48.10	30	48.07	48.05	-19	14,278	-0.13%
2022/12/09	14	49.49	3	49.28	48.80	11	14,409	0.08%
2022/12/08	0	0.00	11	49.73	49.40	-11	14,403	-0.08%
2022/12/07	6	50.18	13	50.87	49.10	-7	14,834	-0.05%
2022/12/06	17	51.15	7	51.04	51.10	10	14,662	0.07%
2022/12/05	4	51.20	7	51.29	51.30	-3	14,559	-0.02%
2022/12/02	44	51.13	12	51.06	51.10	32	14,565	0.22%
2022/12/01	33	50.30	24	50.23	50.10	9	14,398	0.06%
2022/11/30	22	49.39	14	49.50	49.55	8	14,656	0.05%
2022/11/29	0	0.00	5	48.55	48.45	-5	14,729	-0.03%
2022/11/28	1	48.45	23	48.60	48.50	-22	14,753	-0.15%
2022/11/25	0	0.00	3.2	48.30	48.05	-3.2	14,962	-0.02%
2022/11/23	0	0.00	3	48.15	48.05	-3	15,817	-0.02%
2022/11/22	21	47.85	22	47.55	47.80	-1	16,376	-0.01%
2022/11/21	8	48.23	5	48.42	48.20	3	16,747	0.02%
2022/11/18	34	49.02	0	0.00	48.40	34	16,831	0.20%
2022/11/17	11	48.78	18	48.78	49.00	-7	16,712	-0.04%
2022/11/16	7.2	47.41	27	47.76	48.15	-19.8	16,425	-0.12%
2022/11/15	9	47.86	35	47.75	48.00	-26	16,220	-0.16%
2022/11/14	52	47.62	4	47.48	47.40	48	16,185	0.30%
2022/11/11	29	47.85	37	48.29	47.95	-8	16,145	-0.05%
2022/11/10	12	46.23	4	46.08	46.20	8	16,227	0.05%
2022/11/09	2	46.18	15	45.99	46.05	-13	16,358	-0.08%
2022/11/08	15	45.92	47	45.65	45.10	-32	16,292	-0.20%
2022/11/07	45	44.95	4	45.06	44.80	41	16,260	0.25%
2022/11/04	14	45.64	0	0.00	46.00	14	16,184	0.09%
2022/11/02	0	0.00	2	44.83	44.95	-2	16,566	-0.01%
2022/11/01	2	44.15	6	44.33	44.40	-4	17,113	-0.02%
2022/10/31	2	42.80	4	43.89	43.70	-2	17,771	-0.01%
2022/10/28	1	42.40	1	42.45	42.10	0	17,980	0.00%
2022/10/27	2	42.80	18	42.76	42.85	-16	18,148	-0.09%
2022/10/26	18	42.50	1	41.35	41.35	17	18,045	0.09%
2022/10/25	1	43.25	3	43.25	43.15	-2	17,911	-0.01%
2022/10/24	1	44.10	5	44.51	43.80	-4	17,985	-0.02%
2022/10/21	11	43.66	3	43.68	43.25	8	17,961	0.04%
2022/10/20	2	43.08	0	0.00	43.50	2	17,999	0.01%
2022/10/17	0	0.00	20	42.70	44.80	-20	18,047	-0.11%
2022/10/14	20	44.93	11	45.12	44.80	9	18,179	0.05%
2022/10/13	23	45.07	17	44.44	43.20	6	18,510	0.03%
2022/10/12	1	44.35	19	43.81	45.00	-18	18,730	-0.10%
2022/10/11	7	43.89	57	43.86	43.30	-50	18,873	-0.26%
2022/10/07	22	46.97	11	46.40	46.35	11	19,401	0.06%
2022/10/06	22	46.50	10	47.35	46.50	12	19,774	0.06%
2022/10/05	26	46.66	8	46.86	46.55	18	19,665	0.09%
2022/10/04	10	45.70	0	0.00	45.70	10	19,594	0.05%
2022/10/03	2	44.45	0	0.00	44.25	2	19,639	0.01%
2022/09/30	0	0.00	3	44.50	45.20	-3	19,846	-0.02%
2022/09/28	7	44.39	1	46.60	43.80	6	20,476	0.03%
2022/09/27	1	46.25	2	45.88	46.75	-1	20,371	0.00%
2022/09/26	1	45.20	0	0.00	45.25	1	20,339	0.00%
2022/09/23	0	0.00	2	48.10	47.30	-2	20,358	-0.01%
2022/09/22	13	46.98	1	47.15	47.60	12	20,396	0.06%
2022/09/21	3	47.33	2	47.38	46.90	1	20,453	0.00%
2022/09/20	1	48.20	0	0.00	48.50	1	20,344	0.00%
2022/09/19	1	48.30	1	48.65	48.45	0	20,397	0.00%
2022/09/16	7	48.07	0	0.00	48.25	7	20,579	0.03%
2022/09/14	8	48.99	1	49.15	49.15	7	20,633	0.03%
2022/09/13	1	50.60	0	0.00	50.50	1	20,251	0.00%
2022/09/12	1	51.60	0	0.00	51.60	1	20,199	0.00%
2022/09/08	1	51.20	2	51.40	51.40	-1	20,424	0.00%
2022/09/07	0.1	50.30	1	50.00	50.20	-0.9	20,598	0.00%
2022/09/06	10	51.54	3	51.87	50.30	7	20,848	0.03%
2022/09/05	4	51.50	6	51.72	51.70	-2	20,563	-0.01%
2022/09/02	1.1	50.80	1	50.90	50.50	0.1	20,388	0.00%
2022/09/01	10.3	51.19	1	51.40	50.70	9.3	20,511	0.05%
2022/08/31	3.5	52.42	1	52.60	52.70	2.5	20,509	0.01%
2022/08/30	10	52.92	10	53.03	53.40	0	20,767	0.00%
2022/08/29	10	50.52	6	51.10	51.70	4	20,825	0.02%
2022/08/26	2	51.00	25	51.96	52.40	-23	20,422	-0.11%
2022/08/25	0	0.00	6	51.07	50.90	-6	20,349	-0.03%
2022/08/24	1	50.90	10	50.57	50.60	-9	20,530	-0.04%
2022/08/23	0	0.00	13	50.25	50.00	-13	20,487	-0.06%
2022/08/22	1	50.00	4	49.96	50.00	-3	20,561	-0.01%
2022/08/19	1	50.30	1	50.20	50.30	0	20,739	0.00%
2022/08/18	10	48.55	16	49.53	49.55	-6	20,715	-0.03%
2022/08/17	154	50.89	38	51.74	48.80	116	20,751	0.56%	大買/鉅額交易
2022/08/16	35	51.86	147	51.83	52.00	-112	20,481	-0.55%	大賣/鉅額交易
2022/08/15	10	51.10	0	0.00	51.00	10	20,407	0.05%
2022/08/12	10	51.79	33	51.39	51.10	-23	20,771	-0.11%
2022/08/11	14	51.45	13	51.08	50.90	1	21,178	0.00%
2022/08/10	124	50.99	5	50.92	51.20	119	21,436	0.56%	大買/鉅額交易
2022/08/09	21	50.54	3	50.47	50.70	18	21,796	0.08%
2022/08/08	9	50.02	22	50.27	50.70	-13	22,056	-0.06%
2022/08/05	11	49.18	11	49.53	49.15	0	22,060	0.00%
2022/08/04	21	48.86	12	48.81	48.55	9	21,423	0.04%
2022/08/03	2	48.23	1	48.10	48.45	1	21,273	0.00%
2022/08/02	3	47.62	1	48.25	47.55	2	21,266	0.01%
2022/07/29	0	0.00	1	48.70	48.70	-1	21,701	0.00%
2022/07/27	3	47.90	2	47.90	48.10	1	21,884	0.00%
2022/07/26	4	48.05	16	48.21	47.95	-12	21,804	-0.06%
2022/07/25	1	48.60	4	48.65	48.90	-3	21,976	-0.01%
2022/07/22	2	48.98	2	49.05	49.10	0	22,002	0.00%
2022/07/21	9	49.08	3	49.35	49.35	6	22,092	0.03%
2022/07/20	31	50.14	62	50.21	49.70	-31	22,151	-0.14%
2022/07/19	42	49.60	21	49.61	49.65	21	21,948	0.10%
2022/07/18	2	49.52	26	48.83	48.80	-24	21,669	-0.11%
2022/07/15	4	48.21	15	48.41	48.50	-11	21,507	-0.05%
2022/07/14	10	45.24	23	46.11	47.00	-13	21,021	-0.06%
2022/07/13	1	43.70	3	44.20	44.15	-2	20,835	-0.01%
2022/07/12	9	43.10	2	42.63	42.55	7	20,926	0.03%
2022/07/11	4	43.78	5	43.79	43.90	-1	21,110	0.00%
2022/07/08	8	44.16	13	44.25	44.20	-5	21,589	-0.02%
2022/07/07	6	42.44	8	43.50	43.80	-2	21,699	-0.01%
2022/07/06	12	42.62	8	42.43	41.95	4	21,471	0.02%
2022/07/05	1	41.15	5	42.00	41.75	-4	21,434	-0.02%
2022/07/04	1	41.10	0	0.00	41.10	1	21,513	0.00%
2022/07/01	8	42.04	1	42.70	41.00	7	21,857	0.03%
2022/06/30	1	43.20	1	43.30	43.40	0	21,931	0.00%
2022/06/29	8	44.04	0	0.00	44.55	8	22,013	0.04%
2022/06/28	10	44.94	4	45.14	45.00	6	22,163	0.03%
2022/06/27	2	46.73	7	46.94	46.50	-5	22,719	-0.02%
2022/06/24	1	46.15	7	46.59	46.20	-6	23,509	-0.03%
2022/06/23	4	45.46	5	45.17	45.25	-1	23,990	0.00%
2022/06/22	9	44.14	0	0.00	44.60	9	24,797	0.04%
2022/06/21	1	45.55	3	45.40	46.20	-2	25,328	-0.01%
2022/06/20	10	45.10	0	0.00	44.45	10	25,835	0.04%
2022/06/17	15	45.95	1	46.15	45.90	14	26,249	0.05%
2022/06/16	10	48.11	5	48.84	47.60	5	26,095	0.02%
2022/06/15	3	48.43	4	48.71	48.25	-1	26,077	0.00%
2022/06/14	10	47.42	1	48.00	48.15	9	25,788	0.03%
2022/06/13	2	47.23	1	47.35	47.35	1	25,599	0.00%
2022/06/10	3	48.05	0	0.00	47.90	3	25,651	0.01%
2022/06/09	11	47.97	4	47.80	47.90	7	25,693	0.03%
2022/06/08	12.1	49.68	4	49.78	49.10	8.1	25,438	0.03%
2022/06/07	12	49.64	7	49.55	49.65	5	24,948	0.02%
2022/06/06	1	48.15	1	48.85	48.15	0	24,371	0.00%
2022/06/02	2	48.70	6	49.10	48.55	-4	24,363	-0.02%
2022/06/01	0	0.00	23	48.28	48.40	-23	24,200	-0.10%
2022/05/31	2	47.40	1	47.75	47.40	1	23,990	0.00%
2022/05/30	3	48.07	1	48.30	47.50	2	24,182	0.01%
2022/05/27	2	47.45	8.3	47.25	47.30	-6.3	24,116	-0.03%
2022/05/25	3	48.80	5	48.57	48.60	-2	24,260	-0.01%
2022/05/24	3	48.45	5	48.70	47.95	-2	24,349	-0.01%
2022/05/23	0	0.00	1	49.20	48.05	-1	24,164	0.00%
2022/05/20	2	48.68	5	49.20	48.80	-3	24,409	-0.01%
2022/05/19	3	47.95	13	48.35	49.00	-10	24,298	-0.04%
2022/05/18	2	48.00	23	47.93	48.05	-21	24,273	-0.09%
2022/05/17	4.3	47.01	16	46.91	47.35	-11.7	25,201	-0.05%
2022/05/16	10	45.64	11	45.67	45.40	-1	25,278	0.00%
2022/05/13	3	43.93	19	44.12	45.10	-16	25,197	-0.06%
2022/05/12	4	41.76	3	41.00	41.00	1	24,680	0.00%
2022/05/11	3	41.47	1	42.30	42.35	2	24,631	0.01%
2022/05/10	1	42.25	2	42.00	42.30	-1	24,503	0.00%
2022/05/09	3	42.02	1	42.65	41.70	2	24,486	0.01%
2022/05/06	30	43.25	0	0.00	43.10	30	24,368	0.12%
2022/05/05	4	46.41	6	47.04	45.50	-2	23,989	-0.01%
2022/05/04	1	46.15	0	0.00	46.25	1	23,651	0.00%
2022/05/03	2	46.35	7	46.17	46.30	-5	23,697	-0.02%
2022/04/29	1	45.85	16	46.24	45.85	-15	23,688	-0.06%
2022/04/28	8	45.36	0	0.00	45.10	8	23,486	0.03%
2022/04/27	14	45.25	1	46.00	45.90	13	23,427	0.06%
2022/04/26	0	0.00	5	47.00	46.65	-5	23,361	-0.02%
2022/04/25	11	44.82	3	45.57	44.55	8	23,161	0.03%
2022/04/22	10	47.75	0	0.00	47.55	10	23,125	0.04%
2022/04/21	4	47.86	13	47.73	48.00	-9	23,063	-0.04%
2022/04/20	1	47.40	1	48.00	47.35	0	22,897	0.00%
2022/04/19	5	48.01	1	48.25	47.55	4	22,739	0.02%
2022/04/18	14	46.40	5	46.82	46.70	9	22,448	0.04%
2022/04/15	2	47.13	1	47.10	47.05	1	22,259	0.00%
2022/04/14	4	47.04	25	47.64	48.00	-21	22,132	-0.09%
2022/04/13	12	45.29	10	45.93	46.15	2	21,664	0.01%
2022/04/12	13	44.66	3	44.33	44.15	10	21,756	0.05%
2022/04/11	22	44.55	0	0.00	44.35	22	21,667	0.10%
2022/04/08	3	46.65	4	47.04	46.65	-1	21,313	0.00%
2022/04/07	14	47.11	9.5	47.17	45.90	4.5	21,147	0.02%
2022/04/06	7	49.12	2	48.90	49.15	5	20,803	0.02%
2022/04/01	12.1	48.58	11	48.41	48.45	1.1	20,605	0.01%
2022/03/31	5.1	48.48	13	48.55	48.30	-7.9	20,442	-0.04%
2022/03/30	8	49.20	6.3	49.62	49.50	1.8	20,275	0.01%
2022/03/29	13	50.96	7	50.47	49.95	6	19,787	0.03%
2022/03/28	8	52.80	1	52.50	52.80	7	19,013	0.04%
2022/03/25	12	51.52	38	52.26	53.00	-26	18,276	-0.14%
2022/03/24	23	49.94	30	50.48	51.00	-7	17,250	-0.04%
2022/03/23	1	49.35	17	49.26	49.40	-16	16,494	-0.10%
2022/03/22	6	46.91	17	48.09	48.35	-11	16,024	-0.07%
2022/03/21	8	46.67	0	0.00	46.40	8	15,591	0.05%
2022/03/18	0	0.00	18	46.32	46.60	-18	15,570	-0.12%
2022/03/17	0	0.00	8	44.83	44.80	-8	15,254	-0.05%
2022/03/16	4	43.54	1	43.50	43.50	3	15,193	0.02%
2022/03/15	4	43.85	0	0.00	43.35	4	15,253	0.03%
2022/03/14	3	45.03	2	44.95	45.00	1	15,205	0.01%
2022/03/11	1	43.50	3	43.98	43.50	-2	15,309	-0.01%
2022/03/10	4	44.26	2	44.55	44.10	2	15,528	0.01%
2022/03/09	6	43.62	1	44.20	43.40	5	15,466	0.03%
2022/03/08	5	43.54	3	44.03	43.35	2	15,382	0.01%
2022/03/07	1	44.30	11	44.71	44.60	-10	15,351	-0.07%
2022/03/04	2	46.50	1	46.70	46.50	1	15,270	0.01%
2022/03/03	2	47.03	1	47.35	46.70	1	15,290	0.01%
2022/03/01	2	48.25	5	48.51	48.35	-3	15,086	-0.02%
2022/02/25	1	48.30	4	47.79	47.85	-3	14,877	-0.02%
2022/02/24	3	47.03	2	46.80	46.00	1	14,762	0.01%
2022/02/23	7	48.14	2	47.85	47.90	5	14,602	0.03%
2022/02/22	16	48.19	17	47.97	48.40	-1	15,422	-0.01%
2022/02/21	9	48.58	11	48.44	47.95	-2	15,664	-0.01%
2022/02/18	8	48.06	15	48.60	48.65	-7	15,319	-0.05%
2022/02/17	31	48.20	19	48.44	47.90	12	14,747	0.08%
2022/02/16	23	46.23	26	46.50	46.70	-3	13,427	-0.02%
2022/02/15	4	45.70	17	45.50	45.45	-13	12,791	-0.10%
2022/02/11	5	44.40	11	44.70	44.50	-6	12,431	-0.05%
2022/02/10	6	44.22	1	44.35	44.60	5	12,459	0.04%
2022/02/09	0	0.00	12	44.65	44.60	-12	12,543	-0.10%
2022/02/08	0	0.00	1	43.80	44.00	-1	12,701	-0.01%
2022/02/07	0	42.50	0	0.00	43.25	0	12,787	0.00%
2022/01/26	1	42.10	1	42.05	42.00	0	12,923	0.00%
2022/01/24	1	43.30	0	0.00	43.40	1	13,863	0.01%
2022/01/21	1	43.80	0	0.00	43.60	1	14,032	0.01%
2022/01/20	0	0.00	5	44.40	44.45	-5	14,260	-0.04%
2022/01/19	0	0.00	1	44.15	44.20	-1	14,269	-0.01%
2022/01/18	1	44.10	3	44.03	43.70	-2	14,060	-0.01%
2022/01/17	0	0.00	5	42.50	43.85	-5	13,939	-0.04%
2022/01/13	5	42.00	0	0.00	42.05	5	13,800	0.04%
2022/01/12	0	42.15	0	0.00	42.50	0	13,905	0.00%
2022/01/07	2	42.85	1	42.00	42.10	1	13,890	0.01%
2022/01/06	2	42.98	5	43.13	43.10	-3	13,746	-0.02%
2022/01/05	3	43.77	2	45.00	42.95	1	13,642	0.01%
2022/01/04	0	0.00	6	44.11	44.40	-6	13,201	-0.05%
2022/01/03	10	43.71	12	43.75	43.80	-2	13,172	-0.02%
2021/12/30	0	0.00	1	43.70	43.75	-1	13,168	-0.01%
2021/12/29	1	43.60	8	43.67	43.65	-7	13,182	-0.05%
2021/12/28	3	44.03	9	44.02	44.00	-6	13,113	-0.05%
2021/12/27	2	44.05	3	44.18	44.10	-1	13,067	-0.01%
2021/12/24	0	0.00	1	43.75	43.90	-1	13,070	-0.01%
2021/12/23	20	44.06	10	43.97	44.05	10	12,935	0.08%
2021/12/22	3	43.47	8	43.44	43.55	-5	12,839	-0.04%
2021/12/21	5	42.98	0	0.00	43.15	5	12,789	0.04%
2021/12/20	3	42.75	0	0.00	43.00	3	12,758	0.02%
2021/12/17	7	42.71	1	43.05	42.65	6	12,765	0.05%
2021/12/16	1	43.15	9	43.02	43.10	-8	12,755	-0.06%
2021/12/15	8	42.19	1	42.20	42.10	7	12,635	0.06%
2021/12/14	1	42.50	39	42.57	42.55	-38	12,576	-0.30%
2021/12/13	1	41.80	0	0.00	41.70	1	12,424	0.01%
2021/12/10	3	41.80	2	41.98	41.70	1	12,603	0.01%
2021/12/09	1	42.55	2	43.20	42.45	-1	12,557	-0.01%
2021/12/08	7	42.52	6	42.55	42.50	1	12,551	0.01%
2021/12/07	33	42.87	6	43.03	42.50	27	12,431	0.22%
2021/12/06	1	42.50	26	42.30	42.90	-25	12,114	-0.21%
2021/12/02	6	41.08	0	0.00	40.55	6	11,955	0.05%
2021/12/01	14	41.01	4	41.10	41.20	10	11,916	0.08%
2021/11/30	2	42.03	4	41.85	41.60	-2	11,766	-0.02%
2021/11/29	1	40.55	2	41.08	41.05	-1	11,702	-0.01%
2021/11/26	3	41.73	3.1	41.00	41.00	-0.1	11,609	0.00%
2021/11/25	2	42.20	0	0.00	42.00	2	11,541	0.02%
2021/11/24	3.1	42.00	3	41.95	42.30	0.1	11,748	0.00%
2021/11/23	6	42.46	2	42.05	42.00	4	11,658	0.03%
2021/11/22	22	43.63	21.1	43.31	43.30	0.9	11,460	0.01%
2021/11/19	44.1	44.51	29	44.41	43.00	15.1	11,343	0.13%
2021/11/18	17	44.16	40	43.51	43.80	-23	10,405	-0.22%
2021/11/17	4	41.51	0	0.00	41.50	4	9,757	0.04%
2021/11/16	2	41.63	4	41.64	41.60	-2	9,756	-0.02%
2021/11/15	3	42.05	12	41.96	42.10	-9	9,725	-0.09%
2021/11/12	0	0.00	2	40.85	41.25	-2	9,675	-0.02%
2021/11/11	13	41.64	43	41.66	41.30	-30	9,614	-0.31%
2021/11/10	2	41.70	8	41.84	42.05	-6	9,626	-0.06%
2021/11/09	20	42.00	56	41.76	41.50	-36	9,789	-0.37%
2021/11/08	1	41.50	6	41.70	41.40	-5	9,746	-0.05%
2021/11/05	21	42.01	4	42.11	41.80	17	9,736	0.17%
2021/11/04	23	41.47	13	41.36	40.70	10	9,607	0.10%
2021/11/03	16	41.09	11	41.11	40.95	5	9,615	0.05%
2021/11/02	26	41.78	1	40.85	40.40	25	9,872	0.25%
2021/11/01	39	42.24	8	42.28	42.40	31	9,574	0.32%
2021/10/29	1	40.70	2	41.00	40.35	-1	9,222	-0.01%
2021/10/28	39	40.31	34	39.78	40.15	5	9,320	0.05%
2021/10/20	0	0.00	24	38.39	38.70	-24	10,465	-0.23%
2021/10/19	4	37.80	4	37.91	37.85	0	10,656	0.00%
2021/10/14	1	36.10	0	0.00	36.05	1	11,338	0.01%
2021/10/08	0	0.00	2	37.58	37.60	-2	13,040	-0.02%
2021/10/07	4	36.98	0	0.00	37.05	4	14,988	0.03%
2021/10/06	1	36.85	16	36.87	36.35	-15	17,470	-0.09%
2021/10/04	10	35.80	2	36.00	35.70	8	18,027	0.04%
2021/10/01	15	35.76	1	36.60	35.55	14	18,639	0.08%
2021/09/30	0	0.00	1	36.45	37.30	-1	18,795	-0.01%
2021/09/29	1	36.50	0	0.00	36.30	1	19,035	0.01%
2021/09/28	1	37.50	3	38.55	37.60	-2	19,216	-0.01%
2021/09/24	0	0.00	5	38.21	38.45	-5	19,406	-0.03%
2021/09/23	14	37.51	1	37.75	37.70	13	19,386	0.07%
2021/09/22	3	37.78	1	38.05	37.85	2	19,350	0.01%
2021/09/16	1	37.25	0	0.00	37.55	1	19,464	0.01%
2021/09/15	11	37.45	0	0.00	37.20	11	19,804	0.06%
2021/09/14	3	38.38	0	0.00	38.35	3	20,330	0.01%
2021/09/13	4	38.79	3	38.65	38.25	1	20,398	0.00%
2021/09/06	6	40.30	1	40.30	39.80	5	21,286	0.02%
2021/09/02	1	40.20	2	41.00	40.05	-1	21,443	0.00%
2021/08/31	3	41.17	3	40.75	40.95	0	21,313	0.00%
2021/08/30	6	41.28	6	41.38	40.70	0	21,312	0.00%
2021/08/27	0	0.00	1	40.20	40.20	-1	21,016	0.00%
2021/08/26	0	0.00	1	40.50	40.25	-1	21,064	0.00%
2021/08/25	1	40.20	0	0.00	40.60	1	21,121	0.00%
2021/08/24	0	0.00	5	41.28	40.40	-5	21,209	-0.02%
2021/08/18	4	39.60	4	39.33	39.60	0	21,120	0.00%
2021/08/16	2	38.30	1	38.55	38.95	1	21,197	0.00%
2021/08/13	6	40.08	3	38.95	38.65	3	21,055	0.01%
2021/08/12	3	40.75	7	40.72	40.65	-4	20,844	-0.02%
2021/08/11	1	40.70	4	41.16	40.75	-3	20,838	-0.01%
2021/08/10	7	41.31	9	41.53	41.20	-2	20,749	-0.01%
2021/08/09	13	42.97	10	42.71	42.60	3	20,644	0.01%
2021/08/06	17	42.78	10	43.35	43.65	7	20,597	0.03%
2021/08/05	4	42.15	2	42.13	42.20	2	20,379	0.01%
2021/08/04	2	41.65	0	0.00	42.20	2	20,574	0.01%
2021/08/03	5	41.91	0	0.00	42.20	5	20,494	0.02%
2021/08/02	2	42.65	7	42.60	42.70	-5	20,214	-0.02%
2021/07/30	6	43.25	4	43.40	42.80	2	20,256	0.01%
2021/07/29	6	44.43	6	44.45	44.50	0	20,281	0.00%
2021/07/28	2	44.03	23	44.33	44.75	-21	20,369	-0.10%
2021/07/27	13	46.49	17	45.73	46.10	-4	20,172	-0.02%
2021/07/26	2	44.68	1	44.55	44.70	1	19,599	0.01%
2021/07/23	8	44.79	4	44.78	44.30	4	19,708	0.02%
2021/07/22	3	44.62	6	44.48	44.60	-3	19,745	-0.02%
2021/07/21	20	44.03	2	45.13	43.70	18	19,601	0.09%
2021/07/20	9	44.86	0	0.00	44.50	9	19,341	0.05%
2021/07/19	19	46.23	9	46.23	45.80	10	19,070	0.05%
2021/07/16	11	46.38	6	46.46	46.55	5	18,811	0.03%
2021/07/15	14	46.73	12	46.69	46.30	2	18,528	0.01%
2021/07/14	53	47.13	65	47.05	45.75	-12	17,675	-0.07%
2021/07/13	21	46.70	83	45.83	45.95	-62	15,747	-0.39%
2021/07/12	2	43.25	12	43.54	43.10	-10	13,343	-0.07%
2021/07/09	11	42.85	3	42.58	42.80	8	13,083	0.06%
2021/07/08	1	41.55	22	42.68	43.00	-21	12,931	-0.16%
2021/07/07	7	42.53	5	42.54	42.30	2	12,486	0.02%
2021/07/06	9	42.40	11	42.70	42.65	-2	12,380	-0.02%
2021/07/05	15	43.10	17	43.64	43.30	-2	12,494	-0.02%
2021/07/02	0	0.00	27	42.58	42.70	-27	12,707	-0.21%
2021/07/01	3	42.70	1	42.65	42.10	2	12,888	0.02%
2021/06/30	2	42.10	5	42.00	42.00	-3	12,782	-0.02%
2021/06/29	3	41.93	1	41.80	41.80	2	12,819	0.02%
2021/06/28	6	41.84	2	42.25	42.15	4	12,915	0.03%
2021/06/25	6	42.25	45	42.34	42.00	-39	12,959	-0.30%
2021/06/24	20	42.81	10	42.15	42.25	10	12,962	0.08%
2021/06/23	9	42.62	23	43.00	43.40	-14	12,804	-0.11%
2021/06/22	5	40.25	5	40.60	40.20	0	12,204	0.00%
2021/06/21	2	39.98	1	39.30	39.40	1	12,196	0.01%
2021/06/18	1	41.20	3	41.12	40.55	-2	12,106	-0.02%
2021/06/17	3	41.07	7	41.22	41.00	-4	11,999	-0.03%
2021/06/16	5	41.07	23	40.85	41.05	-18	11,813	-0.15%
2021/06/15	5	39.45	4	39.33	39.20	1	11,597	0.01%
2021/06/07	3	38.25	0	0.00	38.10	3	12,237	0.02%
2021/06/04	1	38.80	2	38.75	38.80	-1	12,263	-0.01%
2021/06/03	0	0.00	3	38.60	38.90	-3	12,386	-0.02%
2021/06/02	3.5	39.16	10	39.15	38.75	-6.5	12,440	-0.05%
2021/06/01	5	39.00	0	0.00	39.45	5	12,471	0.04%
2021/05/31	0	0.00	4	38.05	38.40	-4	12,385	-0.03%
2021/05/28	0	0.00	2	37.85	38.30	-2	12,391	-0.02%
2021/05/27	0	0.00	17	37.44	37.50	-17	12,357	-0.14%
2021/05/26	3	37.30	4	37.06	37.20	-1	12,288	-0.01%
2021/05/24	10	34.82	1	34.60	35.40	9	12,192	0.07%
2021/05/21	4	35.10	1	35.30	35.00	3	12,207	0.02%
2021/05/20	0	0.00	2	35.20	35.45	-2	12,346	-0.02%
2021/05/19	5	35.00	0	0.00	35.20	5	12,407	0.04%
2021/05/18	1	34.55	2	35.00	35.60	-1	12,440	-0.01%
2021/05/17	4	33.29	5	33.71	33.25	-1	12,492	-0.01%
2021/05/14	8	34.92	2	35.08	34.70	6	12,504	0.05%
2021/05/13	0	0.00	3	34.30	34.70	-3	12,415	-0.02%
2021/05/12	15	33.41	111	33.27	33.60	-96	12,209	-0.79%	大賣/
2021/05/11	1	37.45	0	0.00	36.40	1	11,932	0.01%
2021/05/10	1	39.60	0	0.00	38.85	1	11,839	0.01%
2021/05/07	1	38.55	1	39.20	39.65	0	11,902	0.00%
2021/05/06	11	37.65	0	0.00	37.60	11	11,827	0.09%
2021/05/05	3	39.18	5	39.35	38.70	-2	11,586	-0.02%
2021/05/04	4	41.08	1	40.45	40.00	3	11,588	0.03%
2021/05/03	4	41.93	2	41.80	41.80	2	11,775	0.02%
2021/04/29	7	43.52	9	43.83	43.35	-2	11,697	-0.02%
2021/04/28	18	43.73	6	43.73	43.75	12	11,604	0.10%
2021/04/26	1	42.50	0	0.00	42.45	1	11,519	0.01%
2021/04/23	1	42.00	2	42.20	42.40	-1	11,637	-0.01%
2021/04/22	15	42.54	5	42.10	42.00	10	12,120	0.08%
2021/04/21	2	42.95	0	0.00	42.75	2	12,731	0.02%
2021/04/20	6	43.13	1	43.05	43.20	5	12,849	0.04%
2021/04/19	6	42.68	9	42.82	42.75	-3	12,869	-0.02%
2021/04/16	9	42.48	0	0.00	42.50	9	12,819	0.07%
2021/04/14	6	42.51	5	42.10	42.10	1	13,048	0.01%
2021/04/13	12	43.01	1	42.85	42.75	11	13,219	0.08%
2021/04/12	3	43.45	3	43.90	43.30	0	13,260	0.00%
2021/04/09	12	44.01	26	44.05	43.80	-14	13,368	-0.10%
2021/04/08	23	44.93	10	45.06	45.25	13	13,092	0.10%
2021/04/07	16	43.99	8	44.13	44.50	8	12,668	0.06%
2021/04/06	6	42.87	10	42.85	42.90	-4	12,494	-0.03%
2021/04/01	1	42.70	5	42.75	42.70	-4	12,548	-0.03%
2021/03/31	3	43.02	1	43.25	42.90	2	12,519	0.02%
2021/03/30	3	43.20	1	43.10	43.15	2	12,456	0.02%
2021/03/29	22	43.88	0	0.00	43.50	22	12,466	0.18%
2021/03/26	10	43.63	5	43.65	43.55	5	12,456	0.04%
2021/03/25	2	42.93	6	43.03	42.90	-4	12,374	-0.03%
2021/03/24	5	42.85	1	42.95	42.80	4	12,387	0.03%
2021/03/23	6	43.06	0	0.00	42.85	6	12,546	0.05%
2021/03/22	4	42.93	5	43.15	42.95	-1	12,656	-0.01%
2021/03/19	2	42.75	0	0.00	43.00	2	12,852	0.02%
2021/03/18	1	42.50	27	42.82	43.15	-26	12,934	-0.20%
2021/03/17	10	42.85	0	0.00	42.25	10	13,209	0.08%
2021/03/16	2	42.68	0	0.00	42.60	2	13,565	0.01%
2021/03/15	5	42.80	3	42.77	42.75	2	13,882	0.01%
2021/03/12	6	42.78	6	42.76	42.75	0	14,095	0.00%
2021/03/11	12	42.28	0	0.00	42.30	12	14,223	0.08%
2021/03/10	1	42.25	0	0.00	42.15	1	14,546	0.01%
2021/03/08	1	42.65	0	0.00	42.40	1	14,970	0.01%
2021/03/04	2	43.80	31	43.53	43.50	-29	15,588	-0.19%
2021/03/03	1	43.85	3	44.00	43.90	-2	16,233	-0.01%
2021/02/26	1	43.90	10	44.05	44.10	-9	16,977	-0.05%
2021/02/25	5	44.15	3	44.50	44.30	2	17,426	0.01%
2021/02/24	9	44.10	0	0.00	44.05	9	17,573	0.05%
2021/02/23	1	44.80	8	44.92	44.75	-7	17,586	-0.04%
2021/02/22	0	0.00	32	45.11	45.00	-32	17,692	-0.18%
2021/02/19	6	44.15	1	44.30	44.35	5	17,644	0.03%
2021/02/18	0	0.00	1	44.15	43.95	-1	17,771	-0.01%
2021/02/17	4	43.83	1	43.85	43.85	3	17,898	0.02%
2021/02/05	0	0.00	1	43.05	43.40	-1	17,998	-0.01%
2021/02/04	0	0.00	1	42.35	42.15	-1	18,487	-0.01%
2021/02/03	0	0.00	5	42.14	41.95	-5	18,648	-0.03%
2021/02/02	7	42.00	0	0.00	42.00	7	18,874	0.04%
2021/02/01	4	41.83	0	0.00	41.90	4	19,014	0.02%
2021/01/29	8	42.81	0	0.00	42.45	8	19,199	0.04%
2021/01/28	7	43.31	5	43.10	43.15	2	19,193	0.01%
2021/01/27	5	43.80	3	43.80	43.80	2	19,271	0.01%
2021/01/26	41	45.07	40	44.30	43.75	1	19,254	0.01%
2021/01/25	8	45.19	9	45.64	44.95	-1	19,103	-0.01%
2021/01/22	0	0.00	2	43.88	44.15	-2	18,774	-0.01%
2021/01/20	19	43.10	0	0.00	42.65	19	18,800	0.10%
2021/01/19	0	0.00	5	44.40	43.75	-5	18,607	-0.03%
2021/01/18	12	43.90	0	0.00	44.15	12	18,593	0.06%
2021/01/15	11	45.29	2	45.50	44.80	9	18,601	0.05%
2021/01/14	9	46.32	9	46.36	46.70	0	18,293	0.00%
2021/01/13	0	0.00	5	44.99	44.90	-5	17,949	-0.03%
2021/01/12	0	0.00	1	44.65	43.85	-1	18,092	-0.01%
2021/01/11	1	44.70	0	0.00	44.90	1	18,612	0.01%
2021/01/08	0	0.00	13	44.70	44.75	-13	18,733	-0.07%
2021/01/07	1	44.65	4	44.55	44.40	-3	18,611	-0.02%
2021/01/06	7	44.56	5	45.15	44.50	2	18,624	0.01%
2021/01/05	4	44.58	5	44.82	44.95	-1	18,417	-0.01%
2021/01/04	14	44.28	1.3	44.10	44.60	12.7	18,456	0.07%
2020/12/31	10	43.55	2	43.75	43.50	8	18,705	0.04%
2020/12/30	4	43.35	7	43.50	43.50	-3	18,822	-0.02%
2020/12/29	20	43.21	1	43.10	43.15	19	19,498	0.10%
2020/12/28	2	43.65	3.1	44.10	43.70	-1.1	19,815	-0.01%
2020/12/25	3	43.65	0	0.00	43.75	3	19,983	0.02%
2020/12/24	7	43.86	5	44.04	43.75	2	20,069	0.01%
2020/12/23	8	43.18	5	43.52	43.20	3	20,155	0.01%
2020/12/22	13.2	43.40	0	0.00	43.15	13.2	20,428	0.06%
2020/12/21	9	43.81	4	44.00	43.90	5	20,608	0.02%
2020/12/18	10	44.50	0	0.00	44.15	10	20,573	0.05%
2020/12/17	1	44.50	3	44.70	44.50	-2	20,678	-0.01%
2020/12/16	2	44.30	21	43.92	44.40	-19	20,705	-0.09%
2020/12/15	27.2	43.47	45	43.36	43.35	-17.8	20,614	-0.09%
2020/12/14	3	44.15	1	44.15	44.15	2	20,435	0.01%
2020/12/11	17	44.45	0	0.00	44.35	17	20,484	0.08%
2020/12/10	50	45.76	4	46.01	45.50	46	20,316	0.23%
2020/12/09	7	47.33	4	47.49	47.20	3	20,238	0.01%
2020/12/08	16	47.32	4	47.76	47.85	12	20,205	0.06%
2020/12/07	7	47.72	2	47.95	47.35	5	20,647	0.02%
2020/12/04	7	47.00	2	46.70	47.20	5	20,442	0.02%
2020/12/03	6	48.03	3	47.75	47.60	3	20,121	0.01%
2020/12/02	4	47.43	3	48.10	47.45	1	20,090	0.00%
2020/12/01	1	47.50	68	48.13	48.20	-67	19,979	-0.34%
2020/11/30	12	49.19	4	48.79	48.05	8	19,938	0.04%
2020/11/27	75	47.93	19	48.15	48.40	56	19,702	0.28%
2020/11/26	45	47.02	28	46.20	47.45	17	19,443	0.09%
2020/11/25	12	46.32	7	45.91	45.75	5	19,207	0.03%
2020/11/24	41	47.40	27.2	47.62	46.85	13.8	19,061	0.07%
2020/11/23	5.2	46.81	1	47.20	46.75	4.2	18,805	0.02%
2020/11/20	3	46.22	0	0.00	46.25	3	18,968	0.02%
2020/11/19	4	46.48	5	47.10	46.50	-1	19,129	-0.01%
2020/11/18	3	46.43	3	46.37	46.35	0	19,335	0.00%
2020/11/17	2	47.10	3	47.15	46.65	-1	19,912	-0.01%
2020/11/16	10	47.01	22	46.99	46.80	-12	20,442	-0.06%
2020/11/13	20	46.68	33	46.63	46.70	-13	20,731	-0.06%
2020/11/12	30	47.08	45	47.35	46.90	-15	20,835	-0.07%
2020/11/11	12	46.06	5	45.84	45.85	7	20,461	0.03%
2020/11/10	3	45.00	11	44.70	44.90	-8	20,732	-0.04%
2020/11/09	3	45.45	0	0.00	45.25	3	21,800	0.01%
2020/11/06	3	45.72	7	45.81	45.30	-4	22,576	-0.02%
2020/11/05	0	0.00	5	44.33	44.70	-5	23,229	-0.02%
2020/11/04	2	43.68	2	43.70	43.80	0	24,048	0.00%
2020/11/03	2	43.85	0	0.00	43.75	2	24,687	0.01%
2020/11/02	1	43.10	2	43.38	43.25	-1	25,601	0.00%
2020/10/30	25	44.00	1	43.85	43.55	24	27,081	0.09%
2020/10/29	0	0.00	2	44.20	44.55	-2	27,382	-0.01%
2020/10/28	9	44.54	10	44.57	44.55	-1	27,423	0.00%
2020/10/26	1	46.50	2	45.78	45.70	-1	27,982	0.00%
2020/10/23	2	46.65	2	46.55	46.45	0	28,080	0.00%
2020/10/22	1	46.75	7	46.55	47.00	-6	28,204	-0.02%
2020/10/21	9	46.94	16	46.72	46.35	-7	28,313	-0.02%
2020/10/20	5	46.66	0	0.00	46.25	5	28,481	0.02%
2020/10/19	2	46.70	6	46.28	46.80	-4	28,705	-0.01%
2020/10/16	6	44.55	0	0.00	43.60	6	28,456	0.02%
2020/10/15	1	45.15	9	45.22	45.10	-8	29,164	-0.03%
2020/10/14	6	45.53	6	45.10	45.05	0	29,634	0.00%
2020/10/13	10	45.11	3	45.45	45.70	7	29,856	0.02%
2020/10/12	17	45.84	3	45.45	45.30	14	30,054	0.05%
2020/10/08	5	46.40	22	46.23	46.30	-17	30,053	-0.06%
2020/10/07	5	44.59	2	44.90	44.90	3	29,831	0.01%
2020/10/06	7	44.13	6	44.49	45.00	1	29,996	0.00%
2020/10/05	4	42.40	21	42.38	42.90	-17	29,823	-0.06%
2020/09/29	10	41.55	10	41.55	41.55	0	29,783	0.00%
2020/09/28	29	41.38	0	0.00	41.85	29	30,098	0.10%
2020/09/25	1	42.00	5	40.85	41.15	-4	30,399	-0.01%
2020/09/24	5	43.41	0	0.00	43.05	5	30,492	0.02%
2020/09/23	7	45.45	0	0.00	45.00	7	30,640	0.02%
2020/09/22	1	45.75	3	46.15	45.70	-2	30,888	-0.01%
2020/09/18	0	0.00	4	47.19	46.95	-4	31,337	-0.01%
2020/09/17	0	0.00	8	47.18	47.00	-8	31,523	-0.03%
2020/09/16	2	47.88	5	47.53	47.05	-3	31,661	-0.01%
2020/09/15	5	47.47	35	47.42	47.50	-30	31,599	-0.09%
2020/09/14	19	47.63	35	47.52	46.60	-16	31,791	-0.05%
2020/09/11	22	46.94	16	47.16	47.30	6	32,083	0.02%
2020/09/10	63	47.56	67	47.06	46.25	-4	32,395	-0.01%
2020/09/09	1	45.15	2	43.95	45.15	-1	31,771	0.00%
2020/09/08	3	44.18	1	44.75	44.05	2	31,868	0.01%
2020/09/07	19	45.34	9	45.53	44.40	10	32,136	0.03%
2020/09/04	3	44.75	7	44.89	44.80	-4	32,370	-0.01%
2020/09/03	5	45.02	1	44.50	44.40	4	32,591	0.01%
2020/09/02	2	45.00	0	0.00	45.00	2	32,629	0.01%
2020/09/01	15	44.98	30	45.11	45.40	-15	32,858	-0.05%
2020/08/31	28	43.76	0	0.00	43.65	28	32,742	0.09%
2020/08/27	1	44.00	3	43.67	43.80	-2	33,321	-0.01%
2020/08/26	24	44.16	10	44.35	44.35	14	33,705	0.04%
2020/08/25	5	45.19	2	44.98	45.05	3	33,837	0.01%
2020/08/24	7	45.11	13	45.02	45.45	-6	33,911	-0.02%
2020/08/21	21	45.38	5	45.31	45.15	16	34,534	0.05%
2020/08/20	14	44.66	3	45.17	44.05	11	34,238	0.03%
2020/08/19	6	48.73	40	48.74	47.70	-34	33,907	-0.10%
2020/08/18	7	49.94	5	49.50	49.15	2	33,793	0.01%
2020/08/17	2	50.50	3	50.97	50.20	-1	33,918	0.00%
2020/08/14	7	49.99	3	49.97	50.50	4	34,313	0.01%
2020/08/13	61	51.37	52	51.22	49.25	9	34,217	0.03%
2020/08/12	77	53.23	50	53.28	53.10	27	33,525	0.08%
2020/08/11	30	52.56	11	52.79	52.50	19	33,359	0.06%
2020/08/10	95	52.48	9	52.26	51.00	86	33,122	0.26%
2020/08/07	109	53.50	279	53.92	52.80	-170	32,895	-0.52%	大買/大賣/鉅額交易
2020/08/06	90	53.26	31	52.72	53.40	59	32,555	0.18%
2020/08/05	235	52.07	110	52.63	52.50	125	32,338	0.39%	大買/大賣/鉅額交易
2020/08/04	14	49.99	4	49.19	49.55	10	31,486	0.03%
2020/08/03	5	48.51	1	49.00	48.50	4	31,569	0.01%
2020/07/31	55	48.39	60	48.40	48.50	-5	32,031	-0.02%
2020/07/30	84	49.02	1	48.90	49.25	83	32,010	0.26%
2020/07/29	0	0.00	2	47.33	47.25	-2	31,895	-0.01%
2020/07/28	8	47.06	15	47.55	46.90	-7	32,192	-0.02%
2020/07/27	6	48.07	22	47.68	47.55	-16	32,879	-0.05%
2020/07/24	8	49.48	4	48.99	48.40	4	33,427	0.01%
2020/07/23	13	50.32	11	50.42	50.30	2	33,217	0.01%
2020/07/22	14	49.68	13	49.33	49.45	1	33,065	0.00%
2020/07/21	13	49.83	17	49.70	49.00	-4	33,126	-0.01%
2020/07/20	4	46.84	21	47.06	48.40	-17	32,756	-0.05%
2020/07/17	12	45.83	11	46.22	45.85	1	32,592	0.00%
2020/07/16	19	45.62	8	45.84	45.45	11	33,170	0.03%
2020/07/15	23	45.41	14	45.20	44.55	9	33,437	0.03%
2020/07/14	12	45.58	26	45.58	45.50	-14	33,917	-0.04%
2020/07/13	11	45.02	5	45.20	45.40	6	33,967	0.02%
2020/07/10	36	46.41	8	46.40	45.15	28	34,161	0.08%
2020/07/09	9	49.11	6	49.12	49.00	3	34,187	0.01%
2020/07/08	22	49.71	22	49.80	49.80	0	34,151	0.00%
2020/07/07	6	49.01	7	49.69	49.35	-1	34,128	0.00%
2020/07/06	3	49.27	21	49.96	50.00	-18	34,344	-0.05%
2020/07/03	8	48.68	48	48.52	48.50	-40	34,444	-0.12%
2020/07/02	5	47.78	3	47.77	48.00	2	34,802	0.01%
2020/07/01	4	47.95	4	47.48	47.20	0	34,772	0.00%
2020/06/30	17	48.00	47	47.67	47.70	-30	34,841	-0.09%
2020/06/29	7	46.74	8	46.61	46.70	-1	34,695	0.00%
2020/06/24	14	46.50	2	46.53	47.10	12	34,962	0.03%
2020/06/23	0	0.00	5	46.55	46.00	-5	35,446	-0.01%
2020/06/22	3	47.37	7	46.60	46.60	-4	36,010	-0.01%
2020/06/19	66	47.41	12	47.28	47.45	54	36,293	0.15%
2020/06/18	18	47.04	34	47.75	47.85	-16	36,159	-0.04%
2020/06/17	36	46.07	29	46.34	46.05	7	35,660	0.02%
2020/06/16	3	44.77	13	44.54	44.80	-10	35,667	-0.03%
2020/06/15	10	44.05	0	0.00	43.70	10	35,849	0.03%
2020/06/12	10	43.96	16	44.66	45.00	-6	36,083	-0.02%
2020/06/11	24	45.87	25	44.72	44.50	-1	36,124	0.00%
2020/06/10	13	46.13	7	46.07	46.00	6	36,030	0.02%
2020/06/09	2	45.58	3	45.33	45.60	-1	36,039	0.00%
2020/06/08	2	44.98	38	45.41	45.25	-36	36,199	-0.10%
2020/06/05	4	44.75	8	45.09	44.25	-4	36,074	-0.01%
2020/06/04	49	44.88	34	44.94	44.60	15	36,091	0.04%
2020/06/03	21	44.00	17	44.04	44.05	4	35,916	0.01%
2020/06/02	1	43.55	10	43.38	43.20	-9	35,702	-0.03%
2020/06/01	37	42.93	10	42.97	43.20	27	35,377	0.08%
2020/05/29	11	42.11	2	42.13	42.00	9	35,022	0.03%
2020/05/28	15	42.89	16	42.46	42.10	-1	34,916	0.00%
2020/05/27	4	40.78	10	40.93	40.95	-6	34,122	-0.02%
2020/05/26	8	40.53	11	40.71	40.15	-3	34,051	-0.01%
2020/05/25	9	39.48	5	39.25	40.15	4	33,907	0.01%
2020/05/22	12	39.78	19	39.90	39.60	-7	33,612	-0.02%
2020/05/21	3	40.65	6	40.51	41.30	-3	33,201	-0.01%
2020/05/20	10	38.90	4	39.23	39.15	6	32,618	0.02%
2020/05/19	12	39.37	12	39.40	39.30	0	32,530	0.00%
2020/05/18	18	39.57	26	39.21	38.85	-8	31,990	-0.03%
2020/05/15	20	42.64	39	41.82	42.00	-19	31,299	-0.06%
2020/05/14	15	42.60	12	42.36	41.95	3	30,723	0.01%
2020/05/13	15	43.77	9	43.90	44.10	6	30,202	0.02%
2020/05/12	19	43.52	13	43.90	44.25	6	30,079	0.02%
2020/05/11	3	43.27	8	43.58	43.00	-5	29,914	-0.02%
2020/05/08	7	41.76	7	41.63	41.55	0	29,380	0.00%
2020/05/07	17	41.00	33	40.67	41.00	-16	29,258	-0.05%
2020/05/06	3	39.38	8	39.41	39.25	-5	28,739	-0.02%
2020/05/05	6	39.69	5	40.07	39.10	1	28,655	0.00%
2020/05/04	24	39.48	10	39.58	39.50	14	28,432	0.05%
2020/04/30	5	38.99	15	39.48	39.95	-10	28,255	-0.04%
2020/04/29	4	37.13	18	37.51	37.55	-14	27,612	-0.05%
2020/04/28	28	36.60	97	36.71	36.45	-69	27,050	-0.26%
2020/04/27	65	36.07	14	36.38	36.65	51	26,985	0.19%
2020/04/24	14	35.13	19	35.66	35.45	-5	26,688	-0.02%
2020/04/23	37	35.72	25	35.54	35.35	12	26,299	0.05%
2020/04/22	32	35.39	12	35.53	35.70	20	25,993	0.08%
2020/04/21	35	36.56	61	36.20	35.70	-26	25,836	-0.10%
2020/04/20	54	36.44	20	36.09	36.75	34	25,133	0.14%
2020/04/17	17	35.30	30	36.02	35.40	-13	24,815	-0.05%
2020/04/16	27	34.30	25	34.73	34.70	2	24,354	0.01%
2020/04/15	35	35.40	19	34.67	34.50	16	24,732	0.06%
2020/04/14	5	34.07	40	34.68	34.90	-35	24,488	-0.14%
2020/04/13	36	33.76	15	33.77	33.60	21	24,494	0.09%
2020/04/10	18	34.16	18	34.27	34.20	0	24,821	0.00%
2020/04/09	39	34.76	41	34.55	34.00	-2	25,514	-0.01%
2020/04/08	52	35.15	39	35.21	35.20	13	25,418	0.05%
2020/04/07	26	34.86	57	34.94	34.70	-31	24,919	-0.12%
2020/04/06	5	32.26	14	32.37	32.65	-9	24,255	-0.04%
2020/04/01	5	31.21	11	31.48	31.75	-6	23,929	-0.03%
2020/03/31	36	31.20	28	31.38	31.25	8	23,832	0.03%
2020/03/30	9	30.51	10	30.66	31.10	-1	23,473	0.00%
2020/03/27	12	32.00	3	31.95	30.80	9	23,145	0.04%
2020/03/26	51	30.17	36	30.23	31.30	15	22,533	0.07%
2020/03/25	72	29.05	64	29.28	29.40	8	21,867	0.04%
2020/03/24	34	26.32	38	26.61	26.75	-4	21,608	-0.02%
2020/03/23	33	24.73	31	24.88	24.50	2	21,739	0.01%
2020/03/20	63	25.41	77	25.48	25.85	-14	21,736	-0.06%
2020/03/19	53	24.48	16	24.08	23.50	37	21,555	0.17%
2020/03/18	81	27.22	58	27.39	26.10	23	21,752	0.11%
2020/03/17	19	28.86	27	28.97	27.70	-8	21,544	-0.04%
2020/03/16	20	30.42	20	30.61	29.70	0	21,262	0.00%
2020/03/13	6	31.30	2	31.53	32.05	4	21,042	0.02%
2020/03/12	19	37.19	21	34.90	34.75	-2	20,873	-0.01%
2020/03/11	14	39.15	1	39.10	38.50	13	20,670	0.06%
2020/03/10	25	37.92	17	38.80	38.75	8	20,469	0.04%
2020/03/09	11	39.45	7	40.89	38.90	4	20,550	0.02%
2020/03/06	1	40.60	13	41.23	41.15	-12	20,496	-0.06%
2020/03/05	0	0.00	7	40.86	40.60	-7	20,648	-0.03%
2020/03/04	6	39.58	1	39.25	39.40	5	20,493	0.02%
2020/03/03	5	40.04	11	40.26	39.70	-6	20,513	-0.03%
2020/03/02	7	38.79	6	38.89	39.00	1	20,483	0.00%
2020/02/27	28	39.50	16	39.01	39.00	12	20,539	0.06%
2020/02/26	31	41.97	0	0.00	41.35	31	20,352	0.15%
2020/02/24	2	43.05	1	43.50	43.65	1	20,577	0.00%
2020/02/21	0	0.00	6	43.96	43.75	-6	20,871	-0.03%
2020/02/20	3	43.85	10	43.88	44.05	-7	21,172	-0.03%
2020/02/19	3	43.17	0	0.00	42.85	3	21,259	0.01%
2020/02/18	3	43.08	0	0.00	43.10	3	21,748	0.01%
2020/02/17	15	43.20	1	43.25	43.25	14	22,448	0.06%
2020/02/14	3	43.17	5	43.41	43.10	-2	23,240	-0.01%
2020/02/13	7	43.91	16	43.74	43.20	-9	24,558	-0.04%
2020/02/12	18	42.73	11	43.83	44.60	7	25,914	0.03%
2020/02/11	3	40.73	5	41.15	41.85	-2	25,711	-0.01%
2020/02/10	15	39.43	5	39.74	39.75	10	25,801	0.04%
2020/02/07	3	41.20	1	41.40	41.05	2	25,899	0.01%
2020/02/06	1	42.00	5	42.13	42.25	-4	26,299	-0.02%
2020/02/05	10	41.03	0	0.00	41.20	10	26,896	0.04%
2020/02/04	2	41.65	4	41.08	41.30	-2	27,189	-0.01%
2020/02/03	19	39.68	3	39.90	40.00	16	27,672	0.06%
2020/01/31	15	40.44	0	0.00	40.90	15	28,052	0.05%
2020/01/30	16	42.60	0	0.00	41.85	16	28,072	0.06%
2020/01/20	1	46.45	5	46.21	46.45	-4	28,233	-0.01%
2020/01/16	3	45.77	0	0.00	45.55	3	28,846	0.01%
2020/01/15	2	46.40	6	46.85	46.30	-4	28,983	-0.01%
2020/01/14	5	46.74	2	46.75	46.80	3	29,176	0.01%
2020/01/13	1	46.20	4	46.53	46.35	-3	29,078	-0.01%
2020/01/10	0	0.00	11	45.36	45.65	-11	29,337	-0.04%
2020/01/09	0	0.00	16	45.27	45.20	-16	29,326	-0.05%
2020/01/08	6	42.79	9	43.47	43.40	-3	29,063	-0.01%
2020/01/07	10	42.51	24	42.87	43.20	-14	29,218	-0.05%
2020/01/06	19	42.19	12	42.20	41.65	7	29,767	0.02%
2020/01/03	42	44.48	2	44.25	43.85	40	29,727	0.13%
2020/01/02	3	46.95	22	46.36	47.00	-19	29,685	-0.06%
2019/12/31	8	45.18	0	0.00	45.10	8	29,739	0.03%
2019/12/30	3	44.77	0	0.00	44.90	3	30,178	0.01%
2019/12/27	6	45.28	30	45.33	45.40	-24	30,544	-0.08%
2019/12/26	33	45.19	10	46.45	45.15	23	31,259	0.07%
2019/12/25	18	46.29	16	46.75	46.40	2	31,405	0.01%
2019/12/24	6	46.13	6	45.87	46.25	0	31,752	0.00%
2019/12/23	1	46.30	0	0.00	45.90	1	31,981	0.00%
2019/12/20	0	0.00	4	46.38	46.80	-4	32,123	-0.01%
2019/12/19	5	46.23	15	46.40	45.90	-10	32,661	-0.03%
2019/12/18	23	46.57	14	47.11	46.00	9	33,134	0.03%
2019/12/17	38	48.27	9.2	48.06	47.90	28.8	33,154	0.09%
2019/12/16	8	46.28	13	46.92	47.90	-5	33,259	-0.02%
2019/12/13	68	47.45	63	46.94	45.80	5	33,304	0.02%
2019/12/12	1	48.75	2	48.70	48.75	-1	33,254	0.00%
2019/12/11	5	47.84	3	47.82	47.70	2	33,557	0.01%
2019/12/10	10	47.58	15	47.98	48.30	-5	33,920	-0.01%
2019/12/09	10	48.18	5	48.55	47.75	5	34,326	0.01%
2019/12/06	1	48.90	5	47.64	47.45	-4	34,645	-0.01%
2019/12/05	4	47.60	7	47.85	47.95	-3	35,780	-0.01%
2019/12/04	7	47.23	0	0.00	46.90	7	37,666	0.02%
2019/12/03	5	48.95	6	48.93	48.45	-1	39,329	0.00%
2019/12/02	26	47.87	111	47.85	49.90	-85	39,620	-0.21%	大賣/
2019/11/29	40	48.88	45	48.78	48.95	-5	39,645	-0.01%
2019/11/28	29	49.57	28	49.46	49.40	1	39,863	0.00%
2019/11/27	23	50.43	25	50.79	50.00	-2	41,176	0.00%
2019/11/26	67	50.33	66	50.60	50.50	1	41,983	0.00%
2019/11/25	21	50.00	21	50.02	49.60	0	42,057	0.00%
2019/11/22	14	50.16	17	49.34	49.50	-3	42,338	-0.01%
2019/11/21	7	49.86	4	49.91	49.50	3	42,736	0.01%
2019/11/20	22	50.02	23	50.27	50.60	-1	43,309	0.00%
2019/11/19	32.1	50.67	26	51.35	50.60	6.1	45,154	0.01%
2019/11/18	42	51.27	33	51.30	51.20	9	45,711	0.02%
2019/11/15	111	51.96	42	51.79	51.00	69	45,973	0.15%	大買/
2019/11/14	73	50.84	138	50.92	52.20	-65	46,146	-0.14%	大賣/
2019/11/13	78	50.22	18	50.37	50.90	60	46,986	0.13%
2019/11/12	32	48.70	40	48.95	50.10	-8	47,221	-0.02%
2019/11/11	42	46.77	73	46.90	47.05	-31	46,232	-0.07%
2019/11/08	33	44.35	62	44.41	44.70	-29	44,678	-0.06%
2019/11/07	62	43.45	98	43.10	43.30	-36	44,375	-0.08%
2019/11/06	51	43.86	100	43.86	43.90	-49	44,263	-0.11%
2019/11/05	8	44.88	14.7	45.16	45.45	-6.7	43,928	-0.02%
2019/11/04	18	44.65	7	44.56	45.00	11	43,667	0.03%
2019/11/01	25	43.21	32	42.87	43.00	-7	43,027	-0.02%
2019/10/31	1	42.60	21	42.39	42.75	-20	42,830	-0.05%
2019/10/30	32	40.15	42	40.69	41.80	-10	42,219	-0.02%
2019/10/29	5	40.89	1	40.40	40.75	4	41,778	0.01%
2019/10/28	14	41.68	20	41.68	41.80	-6	41,663	-0.01%
2019/10/25	26	40.46	42	40.33	40.75	-16	41,324	-0.04%
2019/10/24	80	41.31	1	41.40	41.50	79	41,037	0.19%
2019/10/23	31	41.00	55	41.64	41.85	-24	41,300	-0.06%
2019/10/22	2	41.68	9	41.62	40.95	-7	42,375	-0.02%
2019/10/21	11.1	41.34	1	41.30	41.30	10.1	43,052	0.02%
2019/10/18	22	41.62	18	41.65	41.30	4	43,326	0.01%
2019/10/17	4	40.81	1	40.85	40.85	3	43,947	0.01%
2019/10/16	2	40.80	14	41.39	41.30	-12	44,070	-0.03%
2019/10/15	19	41.49	12	41.03	40.75	7	43,931	0.02%
2019/10/14	35	40.87	41.1	41.63	41.20	-6.1	44,038	-0.01%
2019/10/09	17.1	39.10	18	38.83	38.60	-0.9	43,419	0.00%
2019/10/08	6	38.73	9	38.89	38.95	-3	43,382	-0.01%
2019/10/07	9	38.42	61	38.55	38.15	-52	42,489	-0.12%
2019/10/04	2	38.00	13	37.88	37.90	-11	41,966	-0.03%
2019/10/03	14	37.25	10	37.42	37.70	4	41,536	0.01%
2019/10/02	4	37.11	24	37.03	37.80	-20	41,033	-0.05%
2019/10/01	6	35.86	21	35.66	35.90	-15	40,230	-0.04%
2019/09/27	17	34.91	11	34.70	34.75	6	39,831	0.02%
2019/09/26	6	35.76	0	0.00	35.60	6	39,393	0.02%
2019/09/25	1	35.70	0	0.00	36.10	1	39,158	0.00%
2019/09/24	16	36.38	3	36.05	35.80	13	39,255	0.03%
2019/09/23	1	37.65	10	37.88	37.50	-9	38,966	-0.02%
2019/09/20	12	37.20	33	37.05	36.85	-21	38,463	-0.05%
2019/09/19	4	36.81	67	36.81	36.95	-63	37,999	-0.17%
2019/09/18	26	36.58	36	36.82	36.50	-10	37,726	-0.03%
2019/09/17	13	36.70	30	36.86	36.70	-17	37,174	-0.05%
2019/09/16	15	35.99	23	36.25	36.25	-8	37,095	-0.02%
2019/09/12	4	35.98	21	36.11	35.85	-17	36,562	-0.05%
2019/09/10	29	35.53	11	35.68	35.70	18	35,595	0.05%
2019/09/09	133	36.37	78	35.81	35.55	55	35,065	0.16%	大買/
2019/09/06	67	37.44	109	37.46	37.00	-42	34,262	-0.12%	大賣/
2019/09/05	140	35.94	156	35.99	36.60	-16	32,356	-0.05%	大買/大賣/
2019/09/04	4	32.65	50	32.78	33.30	-46	30,454	-0.15%
2019/09/03	23	32.42	0	0.00	32.10	23	30,089	0.08%
2019/09/02	27	31.94	30	32.10	32.50	-3	29,806	-0.01%
2019/08/30	16	32.40	43	32.81	32.10	-27	29,435	-0.09%
2019/08/29	10	31.87	30	32.07	32.15	-20	28,021	-0.07%
2019/08/28	1	30.70	4	30.85	30.65	-3	27,048	-0.01%
2019/08/27	16	31.41	21	31.35	30.80	-5	26,720	-0.02%
2019/08/26	23	31.29	9	31.05	30.95	14	26,329	0.05%
2019/08/23	22	32.68	28	32.37	32.40	-6	25,684	-0.02%
2019/08/22	11	32.08	49	32.02	32.80	-38	24,986	-0.15%
2019/08/21	15	29.82	186	29.90	30.60	-171	22,932	-0.75%	大賣/鉅額交易
2019/08/20	131	29.69	3	29.17	29.10	128	22,112	0.58%	大買/鉅額交易
2019/08/19	13	29.97	84	30.00	29.60	-71	21,683	-0.33%
2019/08/16	28	29.52	29	29.44	29.50	-1	21,065	0.00%
2019/08/15	1	28.85	31	28.29	28.60	-30	19,576	-0.15%
2019/08/14	10	27.60	16	27.54	27.50	-6	18,507	-0.03%
2019/08/12	1	26.70	0	0.00	26.75	1	18,163	0.01%
2019/08/08	2	26.65	10	26.59	26.85	-8	18,476	-0.04%
2019/08/07	6	26.34	3	26.40	26.25	3	18,360	0.02%
2019/08/06	6	24.76	1	25.70	26.25	5	18,355	0.03%
2019/08/05	14	25.77	0	0.00	25.50	14	18,274	0.08%
2019/08/02	19	25.81	1	25.85	26.00	18	18,250	0.10%
2019/08/01	3	26.60	2	26.40	26.40	1	18,095	0.01%
2019/07/31	0	0.00	2	26.85	27.00	-2	17,994	-0.01%
2019/07/30	2	26.50	7	26.15	26.20	-5	17,759	-0.03%
2019/07/29	4	26.66	3	26.52	26.50	1	17,817	0.01%
2019/07/26	19	26.61	7	26.65	26.75	12	17,716	0.07%
2019/07/25	18	26.88	17	27.03	27.05	1	17,541	0.01%
2019/07/24	40	26.99	7	26.79	26.35	33	17,125	0.19%
2019/07/23	13	28.55	8	28.56	28.20	5	16,007	0.03%
2019/07/22	5	28.86	16	28.87	29.00	-11	14,988	-0.07%
2019/07/19	39	29.82	25	29.58	29.25	14	14,758	0.09%
2019/07/18	8	28.96	11	28.99	29.05	-3	14,620	-0.02%
2019/07/17	6	28.46	10	28.57	28.70	-4	14,531	-0.03%
2019/07/16	8	28.53	24	28.48	28.60	-16	14,662	-0.11%
2019/07/15	20	27.77	23	27.73	28.20	-3	14,314	-0.02%
2019/07/12	10	27.05	23	26.72	27.10	-13	14,129	-0.09%
2019/07/11	16	25.79	13	25.76	25.95	3	14,174	0.02%
2019/07/10	0	0.00	17	26.39	26.30	-17	14,850	-0.11%
2019/07/09	3	26.30	0	0.00	26.20	3	15,220	0.02%
2019/07/08	2	26.50	0	0.00	26.40	2	16,078	0.01%
2019/07/04	0	0.00	4	26.79	26.90	-4	16,726	-0.02%
2019/07/03	1	26.95	7	26.70	26.65	-6	16,980	-0.04%
2019/07/02	1	26.40	5	26.68	26.65	-4	17,478	-0.02%
2019/07/01	12	26.78	6	26.77	26.60	6	18,100	0.03%
2019/06/28	21	26.21	15	26.15	26.05	6	18,963	0.03%
2019/06/27	0	0.00	3	25.90	26.00	-3	20,197	-0.01%
2019/06/25	1	25.35	1	25.80	25.30	0	20,709	0.00%
2019/06/24	3	25.80	4	25.73	25.80	-1	20,854	0.00%
2019/06/21	34	25.81	21	26.25	25.95	13	20,896	0.06%
2019/06/20	0	0.00	1	25.35	25.35	-1	20,493	0.00%
2019/06/19	1	25.35	15	25.29	25.25	-14	20,503	-0.07%
2019/06/18	2	24.95	5	24.93	24.85	-3	20,559	-0.01%
2019/06/17	4	24.88	0	0.00	24.95	4	20,649	0.02%
2019/06/14	27	25.45	3	25.20	25.00	24	20,766	0.12%
2019/06/13	0	0.00	2	25.30	25.35	-2	20,360	-0.01%
2019/06/12	3	25.10	6	25.17	25.20	-3	20,296	-0.01%
2019/06/11	2	24.95	9	24.67	24.90	-7	20,305	-0.03%
2019/06/10	0	0.00	6	24.21	24.35	-6	20,085	-0.03%
2019/06/06	3	23.35	1	23.35	23.40	2	20,058	0.01%
2019/06/05	2	23.80	0	0.00	23.45	2	20,117	0.01%
2019/06/04	0	0.00	1	23.50	23.50	-1	20,139	0.00%
2019/06/03	0	0.00	14	23.11	23.35	-14	20,228	-0.07%
2019/05/31	1	22.95	1	23.20	23.15	0	20,259	0.00%
2019/05/29	0	0.00	1	22.05	22.05	-1	20,338	0.00%
2019/05/27	6	22.93	0	0.00	23.15	6	20,272	0.03%
2019/05/24	10	23.30	0	0.00	23.00	10	20,291	0.05%
2019/05/22	0	0.00	8	23.75	23.55	-8	20,365	-0.04%
2019/05/21	0	0.00	50	23.10	23.20	-50	20,493	-0.24%
2019/05/17	35	23.71	30	24.22	23.75	5	21,337	0.02%
2019/05/16	40	24.20	20	24.50	23.65	20	21,310	0.09%
2019/05/15	1	23.85	6	23.99	23.95	-5	21,224	-0.02%
2019/05/14	5	22.40	1	22.60	23.50	4	21,291	0.02%
2019/05/13	22	23.11	2	23.20	23.10	20	21,387	0.09%
2019/05/10	18	24.24	0	0.00	24.00	18	21,375	0.08%
2019/05/09	25	25.07	1	24.85	24.35	24	21,316	0.11%
2019/05/07	1	24.90	57	24.88	24.80	-56	21,241	-0.26%
2019/05/06	7	24.70	0	0.00	24.50	7	21,236	0.03%
2019/05/03	3	25.80	0	0.00	25.75	3	20,972	0.01%
2019/04/30	13	25.28	10	25.55	25.55	3	20,948	0.01%
2019/04/29	15	25.34	15	25.09	25.90	0	20,870	0.00%
2019/04/26	40	25.87	1	25.85	25.70	39	20,598	0.19%
2019/04/25	23	26.11	4	26.09	26.10	19	20,614	0.09%
2019/04/24	58	26.36	66	26.08	25.85	-8	20,653	-0.04%
2019/04/23	31	28.20	0	0.00	27.55	31	19,663	0.16%
2019/04/22	5	28.25	57	28.21	28.10	-52	19,327	-0.27%
2019/04/19	2	27.75	5	27.45	27.35	-3	18,894	-0.02%
2019/04/18	4	27.46	14	27.08	27.00	-10	18,667	-0.05%
2019/04/17	57	27.92	0	0.00	27.50	57	18,384	0.31%
2019/04/16	31	28.20	37	28.35	28.05	-6	17,818	-0.03%
2019/04/15	12	27.57	9	27.50	27.35	3	17,098	0.02%
2019/04/12	19	27.81	155	27.69	27.55	-136	16,723	-0.81%	大賣/鉅額交易
2019/04/11	30	26.88	1	26.50	26.80	29	15,825	0.18%
2019/04/10	0	0.00	9	26.96	26.90	-9	15,437	-0.06%
2019/04/09	2	26.73	18	26.54	26.45	-16	15,118	-0.11%
2019/04/08	29	27.36	28	27.18	27.05	1	14,820	0.01%
2019/04/03	7	26.51	14	26.50	26.60	-7	14,225	-0.05%
2019/04/02	32	26.26	29	26.18	26.40	3	13,501	0.02%
2019/04/01	27	25.26	72	25.02	25.30	-45	12,231	-0.37%
2019/03/29	0	0.00	1	22.95	23.70	-1	10,574	-0.01%
2019/03/25	3	21.95	10	22.00	22.00	-7	10,179	-0.07%
2019/03/21	3	22.65	1	22.55	22.60	2	10,207	0.02%
2019/03/20	0	0.00	3	22.40	22.35	-3	10,283	-0.03%
2019/03/19	5	22.52	2	22.35	22.35	3	10,382	0.03%
2019/03/18	19	21.81	7	22.04	22.15	12	10,457	0.11%
2019/03/15	1	21.60	0	0.00	21.80	1	10,411	0.01%
2019/03/14	2	21.60	4	21.90	21.50	-2	10,552	-0.02%
2019/03/13	3	22.20	0	0.00	22.20	3	10,743	0.03%
2019/03/12	0	0.00	4	22.64	22.40	-4	10,932	-0.04%
2019/03/11	0	0.00	3	22.10	22.10	-3	11,167	-0.03%
2019/03/08	1	21.75	0	0.00	21.65	1	11,761	0.01%
2019/03/07	7	22.31	0	0.00	22.20	7	11,895	0.06%
2019/03/06	1	22.80	2	22.98	22.90	-1	12,051	-0.01%
2019/03/05	3	23.13	1	22.80	22.80	2	12,248	0.02%
2019/03/04	1	22.55	3	22.55	22.95	-2	12,222	-0.02%
2019/02/27	0	0.00	2	22.93	22.70	-2	12,217	-0.02%
2019/02/26	3	22.92	1	23.05	23.05	2	12,267	0.02%
2019/02/25	3	23.30	1	23.15	23.00	2	12,418	0.02%
2019/02/22	3	22.90	2	23.10	23.00	1	12,358	0.01%
2019/02/21	2	22.73	5	22.90	23.20	-3	12,366	-0.02%
2019/02/20	3	22.95	2	22.98	22.95	1	12,650	0.01%
2019/02/19	17	22.49	61	22.99	23.05	-44	12,561	-0.35%
2019/02/18	6	21.70	2	21.80	21.90	4	11,968	0.03%
2019/02/15	1	21.55	1	21.55	21.55	0	12,015	0.00%
2019/02/14	1	21.75	1	21.50	21.50	0	12,021	0.00%
2019/02/13	0	0.00	24	21.69	21.70	-24	11,962	-0.20%
2019/02/12	0	0.00	1	21.60	21.60	-1	12,446	-0.01%
2019/02/11	1	21.10	6	21.04	21.20	-5	12,566	-0.04%
2019/01/30	2	20.75	0	0.00	20.60	2	12,660	0.02%
2019/01/29	2	20.68	0	0.00	20.80	2	13,024	0.02%
2019/01/28	2	20.90	0	0.00	20.85	2	13,415	0.01%
2019/01/25	7	20.70	5	20.70	20.70	2	13,626	0.01%
2019/01/24	0	0.00	5	20.54	20.50	-5	13,733	-0.04%
2019/01/23	1	20.00	4	20.15	20.50	-3	13,935	-0.02%
2019/01/22	8	20.36	0	0.00	20.20	8	14,072	0.06%
2019/01/21	2	20.85	14	20.83	20.70	-12	14,161	-0.08%
2019/01/18	10	20.50	10	20.60	20.60	0	14,266	0.00%
2019/01/17	7	20.55	2	20.30	20.30	5	14,486	0.03%
2019/01/16	3	20.20	2	20.28	20.60	1	14,495	0.01%
2019/01/15	1	19.70	4	20.11	20.20	-3	14,360	-0.02%
2019/01/14	7	19.65	4	19.63	19.60	3	14,438	0.02%
2019/01/11	2	19.88	0	0.00	19.90	2	14,692	0.01%
2019/01/10	1	20.10	2	20.08	20.05	-1	15,020	-0.01%
2019/01/09	4	19.94	0	0.00	19.90	4	15,386	0.03%
2019/01/08	1	19.80	0	0.00	20.05	1	15,487	0.01%
2019/01/04	4	19.08	1	19.10	19.20	3	15,783	0.02%
2019/01/03	1	20.00	0	0.00	19.80	1	15,907	0.01%
2019/01/02	0	0.00	1	20.00	19.85	-1	16,019	-0.01%
2018/12/28	6	20.01	0	0.00	19.80	6	16,284	0.04%
2018/12/27	13	20.23	0	0.00	20.20	13	16,852	0.08%
2018/12/25	5	20.00	0	0.00	20.15	5	17,065	0.03%
2018/12/24	1	20.50	0	0.00	20.55	1	17,093	0.01%
2018/12/22	3	20.58	6	20.60	20.60	-3	17,189	-0.02%
2018/12/20	1	20.75	0	0.00	20.60	1	17,722	0.01%
2018/12/19	16	21.61	3	21.30	21.30	13	17,714	0.07%
2018/12/17	1	21.05	0	0.00	21.05	1	17,765	0.01%
2018/12/14	0	0.00	1	21.60	21.50	-1	17,781	-0.01%
2018/12/13	0	0.00	8	21.90	21.95	-8	17,820	-0.04%
2018/12/12	0	0.00	2	21.50	21.60	-2	17,689	-0.01%
2018/12/11	1	21.50	2	21.35	21.10	-1	17,662	-0.01%
2018/12/10	5	20.75	0	0.00	20.65	5	17,651	0.03%
2018/12/07	0	0.00	6	21.07	21.20	-6	17,651	-0.03%
2018/12/06	19	21.12	3	20.33	20.35	16	17,640	0.09%
2018/12/05	3	21.72	5	21.68	21.80	-2	17,458	-0.01%
2018/12/04	12	22.52	24	22.44	22.40	-12	17,852	-0.07%
2018/12/03	29	21.97	10	22.13	22.30	19	17,951	0.11%
2018/11/29	0	0.00	8	20.58	20.00	-8	17,294	-0.05%
2018/11/28	18	20.09	2	20.25	20.35	16	17,213	0.09%
2018/11/27	0	0.00	8	19.46	19.85	-8	17,126	-0.05%
2018/11/26	2	19.15	2	19.15	19.20	0	17,119	0.00%
2018/11/23	14	19.09	1	19.15	19.05	13	17,118	0.08%
2018/11/22	4	20.05	0	0.00	19.45	4	17,050	0.02%
2018/11/21	10	19.50	0	0.00	19.55	10	16,899	0.06%
2018/11/20	1	19.65	0	0.00	19.65	1	16,952	0.01%
2018/11/19	2	19.93	4	20.18	20.10	-2	17,034	-0.01%
2018/11/16	4	19.41	5	19.50	19.20	-1	16,955	-0.01%
2018/11/15	20	19.35	20	19.50	19.55	0	16,886	0.00%
2018/11/13	0	0.00	17	18.45	18.70	-17	17,107	-0.10%
2018/11/12	1	18.10	2	18.53	18.60	-1	17,024	-0.01%
2018/11/09	15	18.08	0	0.00	18.30	15	16,951	0.09%
2018/11/08	1	19.40	2	19.43	19.00	-1	16,502	-0.01%
2018/11/07	6	18.82	2	19.00	18.85	4	16,287	0.02%
2018/11/06	2	18.95	0	0.00	18.75	2	16,284	0.01%
2018/11/05	37	20.21	0	0.00	19.90	37	15,950	0.23%
2018/11/02	2	20.93	62	20.70	21.30	-60	15,614	-0.38%
2018/11/01	22	20.35	1	20.30	20.30	21	15,470	0.14%
2018/10/31	3	19.55	3	19.90	19.80	0	15,696	0.00%
2018/10/30	32	19.30	2	19.35	19.15	30	15,858	0.19%
2018/10/29	1	18.75	7	18.75	18.95	-6	16,107	-0.04%
2018/10/26	8	18.38	2	18.60	18.35	6	16,437	0.04%
2018/10/25	0	0.00	5	18.40	18.25	-5	16,927	-0.03%
2018/10/24	3	19.87	1	20.00	19.75	2	16,924	0.01%
2018/10/22	2	20.70	1	20.75	20.80	1	17,118	0.01%
2018/10/19	6	20.27	0	0.00	20.45	6	17,055	0.04%
2018/10/18	1	21.00	6	20.97	20.95	-5	17,019	-0.03%
2018/10/17	25	21.11	3	20.40	20.35	22	16,837	0.13%
2018/10/16	4	21.36	15	21.32	21.20	-11	16,856	-0.07%
2018/10/15	2	20.80	1	19.90	20.75	1	16,972	0.01%
2018/10/11	12	19.36	6	19.38	19.35	6	17,020	0.04%
2018/10/08	11	21.79	3	21.65	21.65	8	17,213	0.05%
2018/10/05	52	21.71	7	21.48	21.40	45	17,064	0.26%
2018/10/04	16	23.61	16	23.69	23.45	0	16,604	0.00%
2018/10/03	106	24.35	0	0.00	23.70	106	16,650	0.64%	大買/鉅額交易
2018/10/02	4	24.25	5	24.50	24.50	-1	16,732	-0.01%
2018/10/01	2	24.55	0	0.00	24.40	2	16,847	0.01%
2018/09/28	2	24.48	0	0.00	24.10	2	16,892	0.01%
2018/09/27	10	24.97	8	25.00	24.65	2	16,787	0.01%
2018/09/26	2	24.65	0	0.00	24.55	2	16,534	0.01%
2018/09/25	12	24.93	10	24.88	24.70	2	16,640	0.01%
2018/09/20	3	23.50	0	0.00	23.25	3	16,399	0.02%
2018/09/19	0	0.00	3	24.27	23.65	-3	16,559	-0.02%
2018/09/18	8	24.16	1	24.20	23.95	7	16,537	0.04%
2018/09/17	2	24.25	6	24.34	24.80	-4	16,679	-0.02%
2018/09/14	21	24.37	38	24.30	24.60	-17	16,705	-0.10%
2018/09/13	0	0.00	7	23.52	23.55	-7	16,891	-0.04%
2018/09/12	57	23.20	0	0.00	23.10	57	17,158	0.33%
2018/09/11	7	23.81	25	24.04	23.85	-18	17,449	-0.10%
2018/09/10	38	23.56	9	23.49	23.30	29	18,032	0.16%
2018/09/07	17	26.76	16	26.85	25.85	1	19,104	0.01%
2018/09/05	0	0.00	2	28.13	27.85	-2	22,206	-0.01%
2018/09/04	5	27.84	0	0.00	27.90	5	22,719	0.02%
2018/09/03	13	28.87	0	0.00	28.55	13	22,715	0.06%
2018/08/31	3	29.18	13	29.26	29.40	-10	22,722	-0.04%
2018/08/30	2	29.10	0	0.00	29.10	2	22,854	0.01%
2018/08/28	4	29.33	4	29.36	28.90	0	23,098	0.00%
2018/08/27	12	28.81	0	0.00	29.25	12	23,249	0.05%
2018/08/24	7	28.78	1	28.70	28.80	6	23,183	0.03%
2018/08/23	0	0.00	9	28.68	28.95	-9	23,073	-0.04%
2018/08/22	14	27.58	10	27.67	27.60	4	22,828	0.02%
2018/08/21	13	27.12	1	26.95	27.20	12	22,932	0.05%
2018/08/20	22	28.30	2	27.33	27.40	20	23,086	0.09%
2018/08/17	18	29.41	10	29.10	29.00	8	22,995	0.03%
2018/08/16	15	29.12	3	29.30	29.05	12	23,348	0.05%
2018/08/15	10	29.76	17	29.56	29.35	-7	23,421	-0.03%
2018/08/14	6	30.45	1	30.50	30.50	5	23,514	0.02%
2018/08/13	4	30.50	1	30.40	29.85	3	23,716	0.01%
2018/08/10	3	31.28	1	31.40	31.10	2	23,821	0.01%
2018/08/09	11	31.51	0	0.00	31.50	11	23,939	0.05%
2018/08/08	2	32.05	0	0.00	31.90	2	24,118	0.01%
2018/08/07	30	32.31	10	32.00	32.00	20	24,418	0.08%
2018/08/06	7	32.86	24	32.91	33.00	-17	24,297	-0.07%
2018/08/03	11	32.18	20	32.09	32.00	-9	24,510	-0.04%
2018/08/02	1	32.40	2	32.18	32.20	-1	24,651	0.00%
2018/08/01	30	31.70	38	31.71	32.20	-8	25,327	-0.03%
2018/07/31	2	30.85	2	30.95	30.40	0	25,290	0.00%
2018/07/30	9	30.67	2	30.40	30.40	7	25,140	0.03%
2018/07/27	5	30.46	18	30.86	30.90	-13	25,161	-0.05%
2018/07/26	2	30.13	2	30.23	30.25	0	25,300	0.00%
2018/07/25	23	29.53	24	29.91	30.00	-1	25,565	0.00%
2018/07/24	1	29.10	6	29.17	29.35	-5	25,400	-0.02%
2018/07/23	26	29.24	0	0.00	29.05	26	25,313	0.10%
2018/07/20	1	30.45	3	30.55	30.25	-2	25,076	-0.01%
2018/07/19	30	30.15	35	30.00	29.95	-5	24,901	-0.02%
2018/07/18	13	29.87	5	29.74	30.10	8	24,931	0.03%
2018/07/17	11	29.43	0	0.00	29.10	11	24,825	0.04%
2018/07/16	13	30.31	0	0.00	30.00	13	24,839	0.05%
2018/07/13	22	31.08	0	0.00	31.00	22	24,691	0.09%
2018/07/12	0	0.00	3	30.90	31.00	-3	24,774	-0.01%
2018/07/11	0	0.00	2	30.75	30.75	-2	24,952	-0.01%
2018/07/10	26	30.34	3	30.48	30.35	23	25,171	0.09%
2018/07/09	0	0.00	3	30.75	31.15	-3	26,232	-0.01%
2018/07/06	1	30.70	1	30.70	30.80	0	26,899	0.00%
2018/07/05	1	31.00	2	31.05	30.65	-1	26,945	0.00%
2018/07/04	5	31.93	0	0.00	31.95	5	26,993	0.02%
2018/07/03	15	32.80	5	33.20	32.50	10	27,117	0.04%
2018/07/02	1	32.60	2	32.73	32.55	-1	26,962	0.00%
2018/06/29	5	32.06	23	32.02	32.35	-18	27,093	-0.07%
2018/06/28	3	32.33	2	32.40	31.65	1	27,009	0.00%
2018/06/27	31	33.03	4	32.90	32.30	27	26,950	0.10%
2018/06/26	3	32.55	11	32.22	32.55	-8	26,929	-0.03%
2018/06/25	9	33.11	2	33.18	33.00	7	26,886	0.03%
2018/06/22	30	33.51	5	33.85	33.15	25	26,980	0.09%
2018/06/21	18	35.03	12	34.81	34.60	6	26,896	0.02%
2018/06/20	12	34.93	4	35.16	35.60	8	26,861	0.03%
2018/06/19	55	35.44	5	36.21	34.90	50	26,765	0.19%
2018/06/15	104	38.10	52	37.81	37.70	52	26,255	0.20%	大買/
2018/06/14	37	38.31	64	38.27	38.90	-27	24,915	-0.11%
2018/06/13	90	35.35	123	35.28	35.40	-33	22,937	-0.14%	大賣/
2018/06/12	1	34.15	12	34.31	33.80	-11	22,031	-0.05%
2018/06/11	8	32.86	0	0.00	32.75	8	21,673	0.04%
2018/06/08	9	33.62	8	34.03	33.40	1	21,921	0.00%
2018/06/07	27	33.95	0	0.00	33.65	27	22,377	0.12%
2018/06/06	30	34.90	31	34.41	34.55	-1	22,251	0.00%
2018/06/05	1	34.30	1	34.55	34.15	0	22,400	0.00%
2018/06/04	1	34.60	22	34.39	34.90	-21	22,455	-0.09%
2018/06/01	16	33.76	3	33.98	33.70	13	22,512	0.06%
2018/05/31	10	33.88	7	33.80	33.60	3	22,802	0.01%
2018/05/30	15	33.84	6	33.70	33.55	9	23,288	0.04%
2018/05/29	24	34.93	6	34.93	34.50	18	23,391	0.08%
2018/05/28	6	35.05	17	35.01	34.95	-11	23,570	-0.05%
2018/05/25	2	34.33	0	0.00	34.20	2	23,415	0.01%
2018/05/24	9	34.05	20	34.23	34.45	-11	23,628	-0.05%
2018/05/23	50	33.60	4	33.36	33.15	46	23,605	0.19%
2018/05/22	5	33.45	15	33.66	33.40	-10	23,453	-0.04%
2018/05/21	2	33.48	4	33.80	33.80	-2	23,377	-0.01%
2018/05/18	23	33.23	2	33.90	32.70	21	23,167	0.09%
2018/05/17	1	33.30	0	0.00	33.30	1	23,090	0.00%
2018/05/16	5	33.26	6	33.75	33.10	-1	23,046	0.00%
2018/05/15	5	33.96	7	34.77	33.80	-2	22,957	-0.01%
2018/05/14	6	34.49	14	34.54	34.15	-8	23,036	-0.03%
2018/05/11	2	34.18	28	34.73	34.10	-26	23,132	-0.11%
2018/05/10	3	33.90	30	33.81	33.80	-27	22,666	-0.12%
2018/05/09	10	33.57	66	33.49	33.20	-56	22,350	-0.25%
2018/05/08	35	33.08	20	32.81	32.80	15	21,464	0.07%
2018/05/07	13	31.08	10	30.94	30.95	3	21,176	0.01%
2018/05/04	4	31.14	5	31.46	30.95	-1	21,506	0.00%
2018/05/03	4	31.66	12	31.90	31.75	-8	22,074	-0.04%
2018/05/02	1	31.35	16	31.22	31.35	-15	21,805	-0.07%
2018/04/27	3	29.20	4	29.65	29.30	-1	21,559	0.00%
2018/04/26	1	29.90	2	29.75	29.00	-1	21,626	0.00%
2018/04/25	2	30.20	0	0.00	30.10	2	21,588	0.01%
2018/04/24	4	30.13	0	0.00	30.00	4	21,592	0.02%
2018/04/23	19	31.36	16	31.03	31.00	3	21,465	0.01%
2018/04/20	26	32.24	16	32.40	32.10	10	21,387	0.05%
2018/04/19	14	31.88	14	31.79	31.70	0	21,201	0.00%
2018/04/18	20	31.81	85	31.78	31.70	-65	21,291	-0.31%
2018/04/17	25	31.90	30	31.73	31.45	-5	21,209	-0.02%
2018/04/16	16	33.05	4	32.66	32.65	12	21,189	0.06%
2018/04/13	87	33.09	12	32.96	33.05	75	21,166	0.35%
2018/04/12	13	30.18	48	30.97	31.35	-35	20,249	-0.17%
2018/04/11	7	28.84	11	29.25	28.50	-4	19,771	-0.02%
2018/04/10	1	29.45	8	29.48	29.40	-7	19,800	-0.04%
2018/04/09	7	29.43	3	29.42	29.00	4	19,934	0.02%
2018/04/03	3	30.02	1	30.10	30.20	2	19,923	0.01%
2018/04/02	7	30.76	7	30.77	30.45	0	20,214	0.00%
2018/03/31	0	0.00	1	29.85	30.05	-1	20,072	0.00%
2018/03/30	16	29.81	5	30.01	29.50	11	20,210	0.05%
2018/03/29	4	30.01	5	30.15	30.00	-1	20,387	0.00%
2018/03/28	2	30.05	0	0.00	29.90	2	20,561	0.01%
2018/03/27	8	31.19	6	31.18	30.95	2	20,417	0.01%
2018/03/26	2	30.08	5	30.45	30.65	-3	20,355	-0.01%
2018/03/23	39	30.69	0	0.00	30.50	39	20,233	0.19%
2018/03/22	14	32.03	15	32.00	32.00	-1	19,980	-0.01%
2018/03/21	6	31.53	3	31.55	31.55	3	19,663	0.02%
2018/03/20	13	30.64	22	30.41	30.60	-9	19,418	-0.05%
2018/03/19	55	31.40	7	31.81	31.10	48	19,183	0.25%
2018/03/16	15	32.51	2	33.05	32.15	13	18,762	0.07%
2018/03/15	6	32.78	2	32.80	32.60	4	18,777	0.02%
2018/03/14	6	33.29	6	33.62	33.20	0	18,836	0.00%
2018/03/13	8	33.15	17	32.92	32.95	-9	18,651	-0.05%
2018/03/12	2	32.20	2	32.70	32.25	0	18,307	0.00%
2018/03/09	11	32.34	5	32.27	31.90	6	18,457	0.03%
2018/03/08	3	32.17	1	32.60	32.25	2	18,686	0.01%
2018/03/07	32	32.51	25	32.38	31.85	7	18,602	0.04%
2018/03/06	10	33.23	9	32.90	32.80	1	18,614	0.01%
2018/03/05	31	33.81	6	34.53	33.10	25	18,739	0.13%
2018/03/02	2	34.08	9	34.62	34.70	-7	18,481	-0.04%
2018/03/01	13	34.00	9	34.68	33.85	4	18,503	0.02%
2018/02/27	16	34.32	1	35.30	34.00	15	18,561	0.08%
2018/02/26	20	35.36	0	0.00	34.80	20	19,253	0.10%
2018/02/23	3	34.77	12	34.83	35.85	-9	19,068	-0.05%
2018/02/22	5	33.25	1	33.20	33.30	4	19,016	0.02%
2018/02/21	6	33.84	7	33.79	33.80	-1	19,254	-0.01%
2018/02/12	2	33.43	1	33.35	33.05	1	19,375	0.01%
2018/02/09	1	33.05	2	33.00	33.35	-1	19,537	-0.01%
2018/02/08	1	34.55	1	35.05	34.30	0	19,637	0.00%
2018/02/07	10	35.51	3	35.82	34.95	7	19,961	0.04%
2018/02/06	9	35.13	1	36.25	34.65	8	20,642	0.04%
2018/02/05	3	35.40	17	36.61	37.20	-14	20,457	-0.07%
2018/02/02	6	36.24	8	36.17	35.85	-2	20,599	-0.01%
2018/02/01	7	35.87	2	36.20	35.65	5	21,815	0.02%
2018/01/31	9	36.10	1	36.20	36.20	8	22,319	0.04%
2018/01/30	8	36.93	11	36.92	37.15	-3	22,530	-0.01%
2018/01/29	8	35.21	15	36.28	36.45	-7	23,005	-0.03%
2018/01/26	30	36.07	14	36.00	34.90	16	23,509	0.07%
2018/01/25	4	38.29	4	38.46	38.00	0	22,966	0.00%
2018/01/24	15	38.15	3	38.15	38.25	12	23,424	0.05%
2018/01/23	5	38.89	1	39.35	38.50	4	23,505	0.02%
2018/01/22	1	39.10	5	39.02	39.15	-4	23,584	-0.02%
2018/01/19	3	38.52	4	38.69	38.75	-1	23,547	0.00%
2018/01/18	15	38.52	0	0.00	38.30	15	23,471	0.06%
2018/01/17	3	38.72	0	0.00	38.70	3	23,421	0.01%
2018/01/16	2	38.70	4	39.23	39.20	-2	23,463	-0.01%
2018/01/15	10	38.98	3	39.30	38.90	7	23,448	0.03%
2018/01/12	7	39.34	12	39.34	39.60	-5	23,531	-0.02%
2018/01/11	5	38.19	1	38.15	38.20	4	23,511	0.02%
2018/01/10	13	38.33	12	39.00	38.00	1	23,773	0.00%
2018/01/09	14	39.75	1	40.20	39.65	13	23,536	0.06%
2018/01/08	1	42.15	8	42.01	41.80	-7	23,289	-0.03%
2018/01/05	1	40.80	2	40.90	40.80	-1	22,986	0.00%
2018/01/04	5	40.07	12	39.97	40.00	-7	22,763	-0.03%
2018/01/03	7	39.22	0	0.00	39.00	7	22,867	0.03%
2018/01/02	1	40.00	8	39.35	40.00	-7	22,745	-0.03%