華通 (2313)-群益金鼎-高雄券商分點個股進出

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

華通

(2313)

可現股當沖

股價
61.5
漲跌
▲0.3
漲幅
+0.49%
成交量
7,282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

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

華通 (2313)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	61.20	1	61.90	61.50	0	18,395	0.00%
2024/11/20	2	61.95	2	62.10	61.20	0	18,367	0.00%
2024/11/15	1	62.40	1	62.80	62.90	0	18,734	0.00%
2024/11/14	1	62.10	0.1	62.00	62.10	0.9	19,172	0.00%
2024/11/13	3	63.00	1	63.20	62.80	2	19,151	0.01%
2024/11/12	6	63.02	0	0.00	62.70	6	19,217	0.03%
2024/11/11	6	64.68	0	0.00	64.70	6	19,225	0.03%
2024/11/08	16	65.99	12	65.86	65.10	4	19,144	0.02%
2024/11/07	2.1	66.59	31	66.68	67.80	-28.9	19,007	-0.15%
2024/11/06	12	63.05	0	0.00	62.90	12	18,613	0.06%
2024/11/05	0	0.00	5	62.70	62.60	-5	18,950	-0.03%
2024/11/04	1	62.10	0	0.00	62.00	1	19,341	0.01%
2024/11/01	0	0.00	1	62.60	63.10	-1	19,660	-0.01%
2024/10/30	7	61.90	2.2	62.11	61.90	4.9	19,823	0.02%
2024/10/28	17	64.64	28.2	64.68	64.70	-11.2	20,094	-0.06%
2024/10/24	5	65.10	0	0.00	64.60	5	20,262	0.02%
2024/10/23	1	66.40	1	66.20	66.00	0	20,214	0.00%
2024/10/22	9	66.51	10	66.75	66.50	-1	20,141	0.00%
2024/10/21	15	64.27	17.2	65.25	65.40	-2.2	19,909	-0.01%
2024/10/18	7	62.96	1	64.00	62.10	6	19,777	0.03%
2024/10/17	4	64.43	4	64.08	64.50	0	19,939	0.00%
2024/10/16	2	64.40	1	63.90	63.00	1	20,076	0.00%
2024/10/15	7	64.14	0	0.00	64.20	7	20,076	0.03%
2024/10/14	2	63.60	3	63.47	63.40	-1	20,148	0.00%
2024/10/11	10	62.92	4	62.80	62.20	6	20,526	0.03%
2024/10/09	19	64.37	12	63.37	62.50	7	21,476	0.03%
2024/10/08	6	64.18	2	64.00	64.30	4	21,618	0.02%
2024/10/07	15	65.87	5.2	65.87	65.40	9.8	22,214	0.04%
2024/10/04	12	67.48	11	67.01	67.10	1	23,261	0.00%
2024/10/01	11.1	68.02	11.1	68.38	68.40	0	23,514	0.00%
2024/09/30	17	68.05	7	68.70	68.30	10	24,195	0.04%
2024/09/27	9	70.40	2.4	71.17	70.10	6.6	24,335	0.03%
2024/09/26	0	0.00	2	71.05	70.50	-2	24,705	-0.01%
2024/09/25	57	70.92	2.1	71.48	70.80	55	25,537	0.22%
2024/09/24	1.1	69.53	1.1	70.33	70.20	-0.1	25,943	0.00%
2024/09/23	8	70.85	6	71.33	70.70	2	26,537	0.01%
2024/09/20	26.1	71.35	11	71.77	70.60	15.1	26,643	0.06%
2024/09/19	8	70.93	7	70.74	71.00	1	26,652	0.00%
2024/09/18	24	70.77	16	70.76	70.30	8	26,822	0.03%
2024/09/16	3	72.87	1	72.60	73.20	2	26,801	0.01%
2024/09/13	1	72.80	0	0.00	72.40	1	27,406	0.00%
2024/09/12	16	71.39	19	72.05	72.60	-3	27,810	-0.01%
2024/09/11	12	70.73	12	70.47	70.60	0	27,682	0.00%
2024/09/10	13	70.32	6.2	70.21	70.00	6.9	27,725	0.02%
2024/09/09	2	72.00	0	0.00	73.00	2	27,419	0.01%
2024/09/06	2	74.30	0	0.00	72.80	2	27,387	0.01%
2024/09/05	7	73.04	10	72.10	73.10	-3	27,402	-0.01%
2024/09/04	15.1	74.04	8	74.94	73.10	7.1	27,291	0.03%
2024/09/03	26.1	78.93	12	78.62	77.70	14.1	27,743	0.05%
2024/09/02	6.3	80.31	4	80.28	78.60	2.3	27,461	0.01%
2024/08/30	14	83.01	13	83.34	82.00	1	27,057	0.00%
2024/08/29	27.2	81.60	46	81.15	82.70	-18.9	26,181	-0.07%
2024/08/28	48	78.65	54.1	79.03	78.30	-6.1	25,373	-0.02%
2024/08/27	13.1	75.52	3	75.07	75.60	10.1	24,684	0.04%
2024/08/26	2	75.35	2	76.00	75.00	0	24,884	0.00%
2024/08/23	1.6	75.56	0	0.00	76.30	1.6	24,807	0.01%
2024/08/22	0	0.00	3	74.27	73.90	-3	24,822	-0.01%
2024/08/21	5	74.48	1	73.50	73.70	4	25,007	0.02%
2024/08/20	6	75.48	3	75.77	75.20	3	25,164	0.01%
2024/08/19	4	75.38	3	74.90	74.70	1	25,492	0.00%
2024/08/16	10	75.05	12	74.80	75.40	-2	25,623	-0.01%
2024/08/15	3	70.97	0	0.00	70.70	3	25,831	0.01%
2024/08/14	9	72.40	4	72.00	71.60	5	26,105	0.02%
2024/08/13	2	71.40	3	72.23	72.10	-1	26,242	0.00%
2024/08/12	1	71.00	2	70.75	70.60	-1	26,848	0.00%
2024/08/09	7.1	71.47	4	71.03	70.50	3.1	26,983	0.01%
2024/08/08	4	69.38	1	70.00	69.00	3	26,803	0.01%
2024/08/07	4	69.78	4	70.05	70.00	0	26,945	0.00%
2024/08/06	8	62.30	11	65.24	65.10	-3	27,564	-0.01%
2024/08/05	7	66.66	3	66.56	66.40	4	27,358	0.01%
2024/08/02	14	74.80	10	74.22	73.70	4	27,104	0.01%
2024/08/01	9	77.72	8	77.88	78.20	1	27,074	0.00%
2024/07/31	7	78.26	7.1	79.01	77.70	-0.1	26,934	0.00%
2024/07/30	1.1	77.25	0	0.00	77.90	1.1	26,925	0.00%
2024/07/29	15	78.77	12	77.78	76.90	3	26,909	0.01%
2024/07/26	3	79.70	0	0.00	80.00	3	26,823	0.01%
2024/07/23	5	80.42	7	80.47	80.50	-2	26,839	-0.01%
2024/07/22	27	78.61	18	78.91	79.00	9	27,030	0.03%
2024/07/19	7	80.76	9	81.02	80.40	-2	26,950	-0.01%
2024/07/18	14.1	82.49	8.3	82.42	82.90	5.9	26,873	0.02%
2024/07/17	2	84.65	5	85.64	86.20	-3	26,564	-0.01%
2024/07/16	14	85.74	12	85.47	85.30	2	26,468	0.01%
2024/07/15	16.2	85.14	9	85.38	85.70	7.2	26,492	0.03%
2024/07/12	15	87.79	14.2	88.05	86.90	0.8	26,310	0.00%
2024/07/11	42.2	90.50	46.1	90.50	90.30	-3.9	25,932	-0.02%
2024/07/10	10	86.65	9	86.77	86.00	1	25,159	0.00%
2024/07/09	17	85.58	11.3	85.67	86.10	5.7	25,000	0.02%
2024/07/08	32	85.45	41	85.69	86.30	-9	24,491	-0.04%
2024/07/05	12	81.98	16	81.93	81.90	-4	23,316	-0.02%
2024/07/04	16	81.33	27	81.50	82.30	-11	23,187	-0.05%
2024/07/03	9	78.92	8.2	79.50	79.50	0.8	22,833	0.00%
2024/07/02	25	76.98	32	77.14	78.10	-7	23,082	-0.03%
2024/07/01	50.5	77.07	29	76.72	76.30	21.5	22,645	0.09%
2024/06/28	23	81.40	34	81.49	81.40	-11	21,800	-0.05%
2024/06/27	25	81.79	32.5	81.94	81.40	-7.5	21,449	-0.03%
2024/06/26	3.5	78.60	3	79.30	79.40	0.5	20,945	0.00%
2024/06/25	16	77.14	2	77.15	77.70	14	20,838	0.07%
2024/06/24	11	77.88	19.5	78.07	78.20	-8.5	20,883	-0.04%
2024/06/21	22.2	78.25	12	78.18	77.60	10.2	21,016	0.05%
2024/06/20	6	78.40	25	77.73	78.40	-19	20,824	-0.09%
2024/06/19	11	75.31	36	75.14	74.80	-25	20,361	-0.12%
2024/06/18	4.5	72.13	15	72.85	73.50	-10.5	20,169	-0.05%
2024/06/17	6	71.97	3	71.93	71.60	3	20,402	0.01%
2024/06/14	21	71.15	21	71.48	71.80	0	20,571	0.00%
2024/06/13	12	72.82	10	73.20	72.00	2	20,907	0.01%
2024/06/12	11	72.34	23	72.76	72.60	-12	21,068	-0.06%
2024/06/11	10	70.92	4	71.12	71.00	6	21,131	0.03%
2024/06/07	41	72.43	31	73.00	71.30	10	21,701	0.05%
2024/06/06	5	70.92	5	71.34	71.00	0	22,357	0.00%
2024/06/05	8	70.66	4	70.70	70.50	4	23,760	0.02%
2024/06/04	20	71.53	7	71.64	71.20	13	24,313	0.05%
2024/06/03	20	71.89	4	72.00	71.90	16	25,181	0.06%
2024/05/31	21	73.45	25	73.50	73.20	-4	25,482	-0.02%
2024/05/30	17	73.13	10	73.29	72.90	7	25,724	0.03%
2024/05/29	6	75.30	7	75.34	75.00	-1	26,301	0.00%
2024/05/28	19	75.78	3	75.80	74.80	16	26,758	0.06%
2024/05/27	6	76.37	16	76.73	76.30	-10	26,944	-0.04%
2024/05/24	19	76.41	10	76.38	76.10	9	27,412	0.03%
2024/05/23	20	79.98	22	79.35	78.20	-2	27,572	-0.01%
2024/05/22	26	79.57	26	79.50	79.60	0	29,136	0.00%
2024/05/21	34	80.18	45	80.37	79.80	-11	30,395	-0.04%
2024/05/20	26.1	78.19	36	78.28	77.70	-9.9	29,956	-0.03%
2024/05/17	7	75.74	9.1	76.04	76.00	-2.1	29,938	-0.01%
2024/05/16	30	76.12	55.1	75.12	76.30	-25.1	29,861	-0.08%
2024/05/15	6	71.62	1	72.00	71.10	5	29,332	0.02%
2024/05/14	5	71.20	5	71.28	71.20	0	29,484	0.00%
2024/05/13	6	70.93	5.1	71.06	71.00	0.9	29,761	0.00%
2024/05/10	40.1	72.45	14	72.70	72.50	26.1	29,802	0.09%
2024/05/09	16.1	79.51	20	79.83	78.80	-4	28,883	-0.01%
2024/05/08	3	78.53	33.1	78.33	78.80	-30.1	28,829	-0.10%
2024/05/07	5.1	77.08	1.1	79.15	78.30	4	28,909	0.01%
2024/05/06	3	77.77	5	77.04	77.00	-2	28,872	-0.01%
2024/05/03	13	79.22	7	79.27	78.00	6	28,843	0.02%
2024/05/02	6	77.00	7	77.19	77.90	-1	28,921	0.00%
2024/04/29	9	77.54	3	77.50	77.80	6	29,672	0.02%
2024/04/26	11	77.74	15.1	77.79	77.60	-4.1	29,786	-0.01%
2024/04/25	5	74.78	5	75.22	75.00	0	29,631	0.00%
2024/04/24	7	74.01	24	74.04	74.30	-17	29,751	-0.06%
2024/04/23	8	73.05	4.2	73.65	72.90	3.9	29,834	0.01%
2024/04/22	6	74.93	4	74.50	73.80	2	29,948	0.01%
2024/04/19	9	76.04	9	76.31	76.10	0	29,858	0.00%
2024/04/18	4	78.30	5	78.26	77.50	-1	29,762	0.00%
2024/04/17	7	77.51	5	77.74	78.00	2	29,828	0.01%
2024/04/16	12	77.24	12	77.81	76.60	0	29,938	0.00%
2024/04/15	5	79.68	9	79.59	79.70	-4	29,832	-0.01%
2024/04/12	24.2	81.39	20	81.84	81.90	4.2	29,842	0.01%
2024/04/11	13	80.77	9	80.43	80.20	4	29,737	0.01%
2024/04/10	14	82.35	11	82.63	81.80	3	29,707	0.01%
2024/04/09	35.5	81.79	30	81.24	81.40	5.5	29,710	0.02%
2024/04/08	48	83.49	55	83.38	83.50	-7	29,554	-0.02%
2024/04/03	13	79.74	16	79.84	79.60	-3	29,085	-0.01%
2024/04/02	9.1	80.33	13	80.58	80.20	-4	29,292	-0.01%
2024/04/01	19	80.50	10.1	80.70	79.20	8.9	29,279	0.03%
2024/03/29	15	80.14	27	80.36	80.40	-12	29,170	-0.04%
2024/03/28	10	78.45	16	78.76	78.20	-6	29,054	-0.02%
2024/03/27	6	77.58	12	77.33	77.70	-6	29,268	-0.02%
2024/03/26	44	77.30	25	76.67	75.90	19	29,380	0.06%
2024/03/25	7	79.21	8	80.25	80.00	-1	29,320	0.00%
2024/03/22	15.3	79.18	20	79.17	79.50	-4.8	29,473	-0.02%
2024/03/21	19	79.50	17	80.01	79.40	2	29,535	0.01%
2024/03/20	24	79.71	13	79.13	78.40	11	29,906	0.04%
2024/03/19	8	81.55	5	82.02	81.00	3	31,496	0.01%
2024/03/18	56	81.17	34.2	81.15	82.10	21.8	32,411	0.07%
2024/03/15	43.3	77.80	11	78.97	77.70	32.3	32,922	0.10%
2024/03/14	15	79.71	11.1	80.62	78.70	3.9	32,926	0.01%
2024/03/13	40	81.40	32	81.88	81.20	8	32,844	0.02%
2024/03/12	53.1	83.89	47.1	84.02	82.40	6	32,839	0.02%
2024/03/11	45.1	80.69	73.1	81.03	82.00	-28	31,964	-0.09%
2024/03/08	19.1	76.89	20	76.59	75.60	-1	30,884	0.00%
2024/03/07	35	78.38	24	78.16	76.20	11	31,035	0.04%
2024/03/06	10.1	77.79	28	77.53	77.60	-17.9	30,914	-0.06%
2024/03/05	16	77.06	10	77.13	76.40	6	31,431	0.02%
2024/03/04	26	77.50	45	77.51	77.00	-19	32,972	-0.06%
2024/03/01	24	74.28	12	74.03	74.30	12	34,387	0.03%
2024/02/29	12	75.23	12	75.61	76.10	0	35,913	0.00%
2024/02/27	37.1	76.15	32	75.92	75.40	5.1	37,024	0.01%
2024/02/26	21	78.19	20	77.66	77.20	1	37,017	0.00%
2024/02/23	106	78.98	60.4	79.35	78.40	45.6	37,294	0.12%	大買/
2024/02/22	39.1	77.47	79.2	77.69	80.10	-40	37,042	-0.11%
2024/02/21	8	72.04	7	72.26	72.90	1	36,963	0.00%
2024/02/20	5	72.66	13	72.67	72.70	-8	37,178	-0.02%
2024/02/19	8.6	71.41	9	71.89	71.00	-0.4	37,102	0.00%
2024/02/16	4	71.93	9.1	71.84	72.00	-5.1	37,364	-0.01%
2024/02/15	14	71.22	14	71.79	71.00	0	37,615	0.00%
2024/02/05	11	71.56	23	71.67	71.60	-12	38,983	-0.03%
2024/02/02	19	70.61	12	71.01	70.20	7	40,232	0.02%
2024/02/01	10	69.63	7	69.54	70.00	3	40,191	0.01%
2024/01/31	4	69.75	5	69.62	69.50	-1	40,454	0.00%
2024/01/30	15	71.03	8	71.23	70.50	7	40,550	0.02%
2024/01/29	8.1	70.25	11	70.29	71.00	-3	40,656	-0.01%
2024/01/26	4	69.23	7	69.81	69.00	-3	40,985	-0.01%
2024/01/25	16	70.22	17	70.35	69.80	-1	41,188	0.00%
2024/01/24	39	70.58	30	70.75	70.40	9	40,982	0.02%
2024/01/23	19	69.12	33.5	69.25	69.70	-14.5	40,968	-0.04%
2024/01/22	11	67.67	8	67.86	66.90	3	40,683	0.01%
2024/01/19	12	67.23	27	66.31	67.40	-15	40,499	-0.04%
2024/01/18	13	66.25	64.1	66.10	65.50	-51.1	40,505	-0.13%
2024/01/17	7	68.79	2	67.40	68.00	5	40,429	0.01%
2024/01/16	12	68.90	22	69.03	69.50	-10	40,321	-0.02%
2024/01/15	14	67.89	19	67.13	67.90	-5	40,266	-0.01%
2024/01/12	19.2	66.86	9	67.07	66.40	10.2	40,339	0.03%
2024/01/11	17	67.67	15	67.87	67.30	2	40,304	0.00%
2024/01/10	10	67.26	25	67.70	68.00	-15	40,527	-0.04%
2024/01/09	9	68.67	5	69.68	67.90	4	41,032	0.01%
2024/01/08	10	68.46	11	68.45	69.00	-1	41,031	0.00%
2024/01/05	5	69.06	15	69.29	69.20	-10	41,117	-0.02%
2024/01/04	2	69.10	1	69.50	69.00	1	41,422	0.00%
2024/01/03	5	68.54	5	68.76	69.00	0	41,492	0.00%
2024/01/02	10.3	69.58	4.2	69.22	69.20	6.1	41,369	0.01%
2023/12/29	23	70.53	18	70.34	70.70	5	41,584	0.01%
2023/12/28	12.1	72.04	13	71.31	70.80	-0.9	41,629	0.00%
2023/12/27	7	72.46	6	72.63	72.80	1	41,882	0.00%
2023/12/26	3	71.83	13	72.34	72.50	-10	42,037	-0.02%
2023/12/25	33	72.52	21	72.47	71.50	12	42,320	0.03%
2023/12/22	31.1	73.33	21	73.72	72.10	10.1	42,424	0.02%
2023/12/21	37.1	72.91	52	73.24	73.30	-14.9	42,481	-0.04%
2023/12/20	39	71.55	35	71.79	72.00	4	42,524	0.01%
2023/12/19	19	70.71	22	70.98	70.90	-3	42,868	-0.01%
2023/12/18	13.2	72.19	6	72.55	71.60	7.2	43,549	0.02%
2023/12/15	38	74.04	25	73.73	72.90	13	44,545	0.03%
2023/12/14	121.1	75.59	99.4	75.47	74.50	21.7	46,545	0.05%	大買/
2023/12/13	31	73.13	52	73.06	74.40	-21	46,806	-0.04%
2023/12/12	48.1	71.58	36.1	71.68	70.90	12.1	47,561	0.03%
2023/12/11	15	69.70	12	69.71	69.00	3	47,292	0.01%
2023/12/08	17	70.00	11	69.25	69.00	6	47,602	0.01%
2023/12/07	35.1	69.93	26.4	69.84	69.20	8.7	48,515	0.02%
2023/12/06	23.1	71.39	22	71.23	71.10	1.1	48,288	0.00%
2023/12/05	26	71.51	30	71.60	71.90	-4	48,248	-0.01%
2023/12/04	47	73.61	51	73.43	72.90	-4	48,965	-0.01%
2023/12/01	40.4	71.95	32.5	72.25	72.10	7.8	50,497	0.02%
2023/11/30	49.2	73.17	98	73.35	73.30	-48.8	49,705	-0.10%
2023/11/29	93.2	74.24	90	74.35	74.80	3.2	48,693	0.01%
2023/11/28	105.5	72.36	124.6	72.88	74.20	-19.1	46,827	-0.04%	大買/大賣/
2023/11/27	71.3	69.45	95.5	69.68	69.70	-24.2	44,777	-0.05%
2023/11/24	87	66.79	78	67.11	67.60	9	42,790	0.02%
2023/11/22	20	64.45	39	64.61	64.70	-19	40,597	-0.05%
2023/11/21	110	64.74	75	65.54	64.50	35	39,860	0.09%	大買/
2023/11/20	50	60.68	63	61.53	63.00	-13	38,050	-0.03%
2023/11/17	24	58.47	101	57.89	59.00	-77	36,572	-0.21%	大賣/
2023/11/16	11	56.82	12	56.92	57.20	-1	36,094	0.00%
2023/11/15	106	57.18	32	57.36	57.10	74	35,884	0.21%	大買/
2023/11/14	68	57.81	52	58.07	57.70	16	35,570	0.04%
2023/11/13	73	59.15	164	59.20	59.10	-91	35,109	-0.26%	大賣/
2023/11/10	46	57.41	85	57.53	57.20	-39	33,434	-0.12%
2023/11/09	46	55.43	34	54.79	54.80	12	31,750	0.04%
2023/11/08	16	55.00	3	54.50	54.90	13	31,548	0.04%
2023/11/07	4	54.40	17	54.46	54.40	-13	31,258	-0.04%
2023/11/06	14	54.16	6	54.73	53.90	8	31,127	0.03%
2023/11/03	45	55.33	34	54.21	54.40	11	30,839	0.04%
2023/11/02	5	54.12	32	54.28	54.10	-27	30,609	-0.09%
2023/11/01	5	52.92	9	53.10	52.70	-4	30,568	-0.01%
2023/10/31	23	53.12	5	53.50	52.80	18	30,502	0.06%
2023/10/30	7	53.43	13	53.42	53.50	-6	30,046	-0.02%
2023/10/27	3	51.87	3	52.23	52.20	0	29,963	0.00%
2023/10/26	17	52.28	25	52.93	52.20	-8	30,052	-0.03%
2023/10/25	12	53.83	9	53.87	53.70	3	29,867	0.01%
2023/10/24	1	53.30	1	52.50	52.90	0	29,717	0.00%
2023/10/23	0	0.00	1	52.70	52.70	-1	29,641	0.00%
2023/10/20	13	51.00	0	0.00	52.10	13	29,565	0.04%
2023/10/19	3	51.87	4.3	52.00	52.30	-1.3	29,457	0.00%
2023/10/18	14	52.52	3.1	52.05	52.10	10.9	29,411	0.04%
2023/10/17	30	54.36	15	54.83	53.90	15	29,148	0.05%
2023/10/16	2	53.39	2	52.65	53.30	0	28,656	0.00%
2023/10/13	7	52.77	7	53.14	53.20	0	28,854	0.00%
2023/10/12	5	53.60	14	53.91	54.20	-9	29,327	-0.03%
2023/10/11	9	52.63	23	53.07	52.20	-14	28,844	-0.05%
2023/10/06	8	52.90	2	52.90	51.80	6	28,703	0.02%
2023/10/05	25.1	53.26	14	53.79	52.60	11.1	28,592	0.04%
2023/10/04	17	51.79	8	51.78	52.10	9	28,224	0.03%
2023/10/03	14	52.31	6	52.13	52.00	8	28,024	0.03%
2023/10/02	18	53.78	37.5	54.35	54.30	-19.5	27,611	-0.07%
2023/09/28	44	53.71	10	53.87	53.00	34	27,410	0.12%
2023/09/27	6.1	53.65	9	53.81	53.80	-2.9	27,321	-0.01%
2023/09/26	8.3	55.31	7	55.44	54.30	1.3	26,988	0.00%
2023/09/25	9.1	55.04	8.1	55.02	54.70	1	26,553	0.00%
2023/09/22	15.3	55.00	19	55.12	55.60	-3.8	26,212	-0.01%
2023/09/21	43.2	55.06	43	55.45	55.50	0.2	25,657	0.00%
2023/09/20	47	57.03	55	57.73	56.60	-8	24,776	-0.03%
2023/09/19	185	58.25	123.2	58.60	56.90	61.8	23,512	0.26%	大買/大賣/
2023/09/18	34.2	57.13	50.1	57.28	57.60	-15.9	20,843	-0.08%
2023/09/15	36	54.46	31	53.90	54.40	5	18,459	0.03%
2023/09/14	17	50.44	19	50.72	50.80	-2	16,435	-0.01%
2023/09/13	16	50.26	52	50.33	50.40	-36	15,673	-0.23%
2023/09/12	69.1	50.14	48	50.33	50.80	21.1	15,093	0.14%
2023/09/11	21	48.96	11	48.50	48.20	10	13,942	0.07%
2023/09/08	17	48.49	27	48.57	48.85	-10	13,491	-0.07%
2023/09/07	32.1	49.68	17.2	49.37	48.80	14.9	13,015	0.11%
2023/09/06	35.1	49.50	75.2	49.94	50.40	-40	11,877	-0.34%
2023/09/05	0	0.00	3	46.10	46.10	-3	9,507	-0.03%
2023/09/01	0	0.00	10	45.10	45.00	-10	9,543	-0.10%
2023/08/31	12	45.81	3	45.78	45.30	9	9,583	0.09%
2023/08/30	1	44.90	0	0.00	44.95	1	9,402	0.01%
2023/08/28	0	0.00	2	44.05	43.70	-2	9,540	-0.02%
2023/08/25	0	0.00	2	43.48	43.50	-2	9,605	-0.02%
2023/08/24	0	0.00	15	43.82	43.70	-15	9,731	-0.15%
2023/08/23	0	0.00	1	43.50	43.45	-1	9,875	-0.01%
2023/08/22	5	42.55	0	0.00	42.75	5	10,159	0.05%
2023/08/21	6.1	42.39	0	0.00	42.50	6.1	10,296	0.06%
2023/08/18	2	42.80	0	0.00	42.55	2	10,314	0.02%
2023/08/16	1	43.30	0	0.00	43.50	1	10,462	0.01%
2023/08/15	0	0.00	1	44.05	44.00	-1	10,626	-0.01%
2023/08/14	7	43.54	10	43.80	43.60	-3	10,661	-0.03%
2023/08/11	5	45.15	3	44.55	44.70	2	10,691	0.02%
2023/08/10	2	44.95	14	45.09	44.95	-12	10,763	-0.11%
2023/08/08	11	47.01	7	46.84	45.90	4	10,711	0.04%
2023/08/07	5	46.47	31	46.46	46.45	-26	10,484	-0.25%
2023/08/04	5	44.45	0	0.00	44.40	5	10,243	0.05%
2023/08/02	1	44.65	0	0.00	44.70	1	10,258	0.01%
2023/07/31	10	45.95	9	45.38	45.50	1	10,246	0.01%
2023/07/27	0	0.00	1	44.95	45.05	-1	10,160	-0.01%
2023/07/26	11	45.61	3	46.02	45.05	8	10,120	0.08%
2023/07/25	1	45.85	17	45.91	45.95	-16	10,081	-0.16%
2023/07/24	2	44.63	1	44.55	44.65	1	10,070	0.01%
2023/07/21	16	44.95	5	45.25	45.00	11	10,087	0.11%
2023/07/20	70	44.99	3	45.40	45.45	67	10,106	0.66%
2023/07/19	13	46.32	13	46.23	45.70	0	10,253	0.00%
2023/07/18	1	48.20	17	47.84	48.10	-16	10,109	-0.16%
2023/07/17	29	48.63	18	48.77	48.50	11	9,815	0.11%
2023/07/14	12	45.78	6	45.58	45.70	6	9,152	0.07%
2023/07/13	1	46.10	4	46.14	45.70	-3	9,333	-0.03%
2023/07/12	5	45.75	2	45.80	45.75	3	9,272	0.03%
2023/07/11	8	45.46	7	45.63	45.60	1	9,261	0.01%
2023/07/07	0	0.00	3	45.32	45.60	-3	9,657	-0.03%
2023/07/06	1	45.60	6	45.66	45.50	-5	9,681	-0.05%
2023/07/05	2	45.88	37	46.00	46.10	-35	9,675	-0.36%
2023/07/04	1	45.10	8	45.03	44.95	-7	9,335	-0.07%
2023/07/03	3	44.85	1	45.05	44.90	2	9,327	0.02%
2023/06/30	4	44.58	0	0.00	44.40	4	9,374	0.04%
2023/06/29	8	45.17	2	44.95	44.80	6	9,460	0.06%
2023/06/28	3	44.95	15	44.48	44.85	-12	9,328	-0.13%
2023/06/27	0	0.00	1	44.15	44.10	-1	9,185	-0.01%
2023/06/21	5	43.25	1.1	43.39	43.25	4	9,308	0.04%
2023/06/19	6	43.40	14	43.35	43.25	-8	9,480	-0.08%
2023/06/16	1	43.20	4	43.20	43.45	-3	9,512	-0.03%
2023/06/15	7	43.51	11	43.35	43.40	-4	9,480	-0.04%
2023/06/14	0	0.00	3	43.72	43.65	-3	9,525	-0.03%
2023/06/13	11	43.34	1	43.80	43.80	10	9,712	0.10%
2023/06/12	2	43.88	12	43.80	43.80	-10	9,732	-0.10%
2023/06/09	1	44.10	4	44.16	44.20	-3	9,784	-0.03%
2023/06/08	7	43.88	25	43.76	44.05	-18	9,938	-0.18%
2023/06/07	31	44.41	5	44.08	44.10	26	10,081	0.26%
2023/06/06	3	44.55	0	0.00	44.50	3	10,034	0.03%
2023/06/05	9	44.19	0	0.00	44.10	9	10,009	0.09%
2023/06/02	5	44.35	9	44.61	44.35	-4	10,128	-0.04%
2023/06/01	1	43.85	3	44.18	44.45	-2	10,087	-0.02%
2023/05/31	3	44.15	3	44.12	44.10	0	10,077	0.00%
2023/05/30	1	44.05	0	0.00	44.10	1	10,040	0.01%
2023/05/29	0	0.00	4	44.48	44.30	-4	9,999	-0.04%
2023/05/26	16	44.17	17	44.04	44.25	-1	9,907	-0.01%
2023/05/25	3	43.15	4	43.35	43.35	-1	9,676	-0.01%
2023/05/24	9	42.33	5	42.54	42.60	4	9,602	0.04%
2023/05/23	2	42.20	2	42.20	42.20	0	9,612	0.00%
2023/05/19	0	0.00	3	43.35	43.50	-3	9,372	-0.03%
2023/05/17	32	41.75	0	0.00	41.70	32	9,228	0.35%
2023/05/16	10	41.85	0	0.00	41.80	10	9,105	0.11%
2023/05/15	0	42.35	1	42.20	42.20	-1	8,984	-0.01%
2023/05/12	1	42.50	0	0.00	42.05	1	9,001	0.01%
2023/05/11	1	42.50	0	0.00	42.40	1	8,992	0.01%
2023/05/10	1	43.20	0	0.00	43.20	1	8,994	0.01%
2023/05/09	10	43.85	2	43.58	43.75	8	9,083	0.09%
2023/05/08	7	43.42	11	43.56	43.75	-4	9,201	-0.04%
2023/05/05	8	43.05	2	43.25	43.15	6	9,264	0.06%
2023/05/04	10	43.20	0	0.00	43.35	10	9,454	0.11%
2023/05/02	0	0.00	1	43.35	43.30	-1	9,763	-0.01%
2023/04/28	15	43.33	5	43.10	43.10	10	9,993	0.10%
2023/04/27	0	0.00	15	43.20	43.10	-15	9,991	-0.15%
2023/04/26	3	41.82	2	41.90	42.30	1	9,950	0.01%
2023/04/25	12	41.86	16	41.97	41.55	-4	9,987	-0.04%
2023/04/24	35	42.07	7	41.99	41.75	28	10,012	0.28%
2023/04/20	1	43.65	0	0.00	43.70	1	10,046	0.01%
2023/04/19	18	43.98	0	0.00	43.80	18	10,141	0.18%
2023/04/18	13	44.92	10	45.16	44.60	3	10,097	0.03%
2023/04/17	16	44.41	1	44.40	44.55	15	10,034	0.15%
2023/04/13	7	43.88	0	0.00	44.00	7	9,974	0.07%
2023/04/12	6	46.30	0	0.00	46.35	6	9,686	0.06%
2023/04/11	0	0.00	15	46.87	46.85	-15	9,416	-0.16%
2023/04/10	2	46.83	10	46.90	46.90	-8	9,359	-0.09%
2023/04/07	2	46.53	3	46.43	46.40	-1	9,218	-0.01%
2023/04/06	0	0.00	1	46.15	46.20	-1	9,176	-0.01%
2023/03/31	1	46.65	20	46.68	46.35	-19	9,230	-0.21%
2023/03/30	1	46.20	6	46.22	46.30	-5	9,245	-0.05%
2023/03/29	0	0.00	6	45.90	45.80	-6	9,134	-0.07%
2023/03/27	0	0.00	1	45.90	45.95	-1	9,255	-0.01%
2023/03/24	5	45.85	0	0.00	45.65	5	9,358	0.05%
2023/03/23	0	44.75	5	44.90	44.70	-5	9,205	-0.05%
2023/03/22	0	0.00	1	45.10	45.10	-1	9,177	-0.01%
2023/03/21	1	44.40	2	44.95	44.90	-1	9,177	-0.01%
2023/03/20	0	0.00	1	44.20	44.30	-1	9,303	-0.01%
2023/03/17	23	43.31	0	0.00	43.30	23	9,522	0.24%
2023/03/16	3	43.33	6	43.52	43.10	-3	9,527	-0.03%
2023/03/15	7	44.29	0	0.00	44.20	7	9,696	0.07%
2023/03/14	9	44.61	0	0.00	44.50	9	9,815	0.09%
2023/03/13	5.5	44.46	1	45.50	45.15	4.5	9,884	0.05%
2023/03/10	7.1	45.66	0	0.00	45.25	7.1	10,005	0.07%
2023/03/09	5	46.67	0	0.00	46.50	5	10,078	0.05%
2023/03/08	0	0.00	2	47.00	47.00	-2	10,252	-0.02%
2023/03/07	0	0.00	14	46.88	46.90	-14	10,272	-0.14%
2023/03/06	19	46.20	22	46.23	46.10	-3	10,195	-0.03%
2023/03/03	0	0.00	5	46.73	46.75	-5	10,145	-0.05%
2023/03/01	3.5	45.97	1	46.10	46.00	2.5	10,181	0.02%
2023/02/24	11	45.62	0	0.00	45.60	11	10,192	0.11%
2023/02/23	2	45.90	1	45.90	45.90	1	10,187	0.01%
2023/02/22	1	45.80	0	0.00	45.95	1	10,395	0.01%
2023/02/21	6	46.27	0	0.00	46.20	6	10,715	0.06%
2023/02/20	0	0.00	12	46.68	46.65	-12	10,972	-0.11%
2023/02/17	1	46.35	5	46.57	46.60	-4	11,200	-0.04%
2023/02/15	3	45.72	1	45.90	45.80	2	12,011	0.02%
2023/02/14	0	0.00	3	45.92	45.85	-3	12,177	-0.02%
2023/02/13	2	45.35	2	45.55	45.40	0	12,395	0.00%
2023/02/10	2	45.30	4.1	45.57	45.70	-2.1	12,674	-0.02%
2023/02/09	7	45.91	2	45.95	45.70	5	12,975	0.04%
2023/02/08	0	0.00	4	46.15	46.30	-4	13,052	-0.03%
2023/02/07	8	46.03	1	45.85	45.70	7	13,138	0.05%
2023/02/06	13	46.09	7	46.21	46.30	6	13,099	0.05%
2023/02/03	6	46.88	4	46.85	46.75	2	13,014	0.02%
2023/02/02	10	46.47	10	46.70	46.75	0	13,041	0.00%
2023/02/01	2	46.55	5	46.19	46.55	-3	12,888	-0.02%
2023/01/31	4	45.51	6	45.43	45.55	-2	12,883	-0.02%
2023/01/30	0	0.00	9	45.03	45.10	-9	12,927	-0.07%
2023/01/17	2	44.20	3	44.18	44.25	-1	12,752	-0.01%
2023/01/16	6	43.62	6	43.80	44.00	0	12,837	0.00%
2023/01/13	2	43.73	3	44.30	43.50	-1	12,890	-0.01%
2023/01/12	4.1	44.12	7	44.05	44.10	-2.9	12,946	-0.02%
2023/01/11	23	44.15	7	44.09	44.00	16	12,957	0.12%
2023/01/10	7	44.66	6	44.57	44.70	1	12,793	0.01%
2023/01/09	8	44.69	12	44.88	45.10	-4	12,780	-0.03%
2023/01/06	12	43.97	7	44.06	44.30	5	12,731	0.04%
2023/01/05	3	44.78	0	0.00	44.70	3	12,835	0.02%
2023/01/04	12	45.33	11	45.45	45.35	1	12,913	0.01%
2023/01/03	6	44.92	19	45.05	45.55	-13	13,039	-0.10%
2022/12/30	9	44.78	5	44.81	44.50	4	13,197	0.03%
2022/12/29	2	44.18	6	44.82	45.00	-4	13,400	-0.03%
2022/12/28	9	44.94	1	45.40	44.80	8	13,534	0.06%
2022/12/27	1	46.45	0	0.00	46.40	1	13,495	0.01%
2022/12/26	1	45.95	0	0.00	46.10	1	13,538	0.01%
2022/12/23	3	45.60	1	45.40	45.95	2	13,646	0.01%
2022/12/22	2	46.85	1	46.65	46.45	1	13,669	0.01%
2022/12/21	8	46.79	0	0.00	46.65	8	13,819	0.06%
2022/12/20	2	47.40	3	47.18	46.60	-1	13,914	-0.01%
2022/12/19	4	48.09	0	0.00	47.95	4	13,947	0.03%
2022/12/16	4	48.48	6	48.62	48.90	-2	14,020	-0.01%
2022/12/15	12	47.97	4	48.31	48.50	8	13,975	0.06%
2022/12/14	13	47.93	1	47.80	47.80	12	14,194	0.08%
2022/12/13	3	48.07	1	48.25	47.75	2	14,220	0.01%
2022/12/12	7	47.84	3	48.22	48.05	4	14,278	0.03%
2022/12/09	21	49.58	2.4	49.05	48.80	18.6	14,409	0.13%
2022/12/08	0	0.00	10	49.27	49.40	-10	14,403	-0.07%
2022/12/07	15.2	49.92	6	50.05	49.10	9.2	14,834	0.06%
2022/12/06	18.2	51.24	0	0.00	51.10	18.2	14,662	0.12%
2022/12/05	3	51.03	13	51.44	51.30	-10	14,559	-0.07%
2022/12/02	5	51.02	25	50.46	51.10	-20	14,565	-0.14%
2022/12/01	17	50.30	14	50.28	50.10	3	14,398	0.02%
2022/11/30	20	49.50	32	49.57	49.55	-12	14,656	-0.08%
2022/11/29	4	48.56	0	0.00	48.45	4	14,729	0.03%
2022/11/28	0	0.00	3	48.57	48.50	-3	14,753	-0.02%
2022/11/25	1	48.20	1	48.10	48.05	0	14,962	0.00%
2022/11/23	2	48.15	5	48.14	48.05	-3	15,817	-0.02%
2022/11/22	1	47.70	10	47.60	47.80	-9	16,376	-0.05%
2022/11/21	3	48.18	1	48.55	48.20	2	16,747	0.01%
2022/11/18	4	49.00	2	49.28	48.40	2	16,831	0.01%
2022/11/17	7	48.94	19	48.73	49.00	-12	16,712	-0.07%
2022/11/16	25	47.75	5	47.76	48.15	20	16,425	0.12%
2022/11/15	5	47.61	4	47.85	48.00	1	16,220	0.01%
2022/11/14	34	47.49	15	47.39	47.40	19	16,185	0.12%
2022/11/11	8	47.93	26.4	48.23	47.95	-18.4	16,145	-0.11%
2022/11/10	7	46.06	4	46.44	46.20	3	16,227	0.02%
2022/11/09	5	46.16	4	46.15	46.05	1	16,358	0.01%
2022/11/08	16	45.59	14	45.53	45.10	2	16,292	0.01%
2022/11/07	13	45.18	0	0.00	44.80	13	16,260	0.08%
2022/11/04	6	45.53	4	45.70	46.00	2	16,184	0.01%
2022/11/03	1	44.30	1.5	45.95	46.15	-0.5	16,373	0.00%
2022/11/02	1	44.60	6	44.82	44.95	-5	16,566	-0.03%
2022/11/01	5	44.04	3	44.17	44.40	2	17,113	0.01%
2022/10/31	6	43.50	9	43.79	43.70	-3	17,771	-0.02%
2022/10/28	2.2	42.85	0	0.00	42.10	2.2	17,980	0.01%
2022/10/27	2	42.38	3	42.78	42.85	-1	18,148	-0.01%
2022/10/26	1	42.24	36	41.99	41.35	-35	18,045	-0.19%
2022/10/25	3	43.72	0	0.00	43.15	3	17,911	0.02%
2022/10/24	2	44.15	2	43.80	43.80	0	17,985	0.00%
2022/10/21	11	43.56	8	43.34	43.25	3	17,961	0.02%
2022/10/20	3.5	42.93	2	43.18	43.50	1.5	17,999	0.01%
2022/10/19	7	44.96	1	44.40	44.15	6	17,937	0.03%
2022/10/18	2	45.10	4	45.23	45.35	-2	17,953	-0.01%
2022/10/17	1	43.80	0	0.00	44.80	1	18,047	0.01%
2022/10/14	4	44.93	3	45.18	44.80	1	18,179	0.01%
2022/10/13	2	43.10	2	43.30	43.20	0	18,510	0.00%
2022/10/12	1	45.05	0	0.00	45.00	1	18,730	0.01%
2022/10/11	5	44.19	5	43.46	43.30	0	18,873	0.00%
2022/10/07	6.2	46.58	1	47.20	46.35	5.2	19,401	0.03%
2022/10/06	13	46.67	4	46.54	46.50	9	19,774	0.05%
2022/10/05	2	46.30	8	46.46	46.55	-6	19,665	-0.03%
2022/10/04	1	44.90	1	45.40	45.70	0	19,594	0.00%
2022/10/03	5	44.56	2	44.40	44.25	3	19,639	0.02%
2022/09/29	1	44.35	13	44.76	44.40	-12	20,194	-0.06%
2022/09/28	11	44.76	7	44.41	43.80	4	20,476	0.02%
2022/09/27	1	45.70	3	46.18	46.75	-2	20,371	-0.01%
2022/09/26	7	45.19	11	45.63	45.25	-4	20,339	-0.02%
2022/09/23	7	47.51	2	47.60	47.30	5	20,358	0.02%
2022/09/22	2	47.08	1	46.60	47.60	1	20,396	0.00%
2022/09/21	6	47.29	5	47.07	46.90	1	20,453	0.00%
2022/09/20	1	48.80	0	0.00	48.50	1	20,344	0.00%
2022/09/19	1	48.50	1	48.45	48.45	0	20,397	0.00%
2022/09/16	3	48.37	2	48.40	48.25	1	20,579	0.00%
2022/09/15	4	48.79	0	0.00	48.60	4	20,553	0.02%
2022/09/14	25	48.67	2	49.00	49.15	23	20,633	0.11%
2022/09/13	12	51.13	12	51.75	50.50	0	20,251	0.00%
2022/09/12	28	51.87	2	52.10	51.60	26	20,199	0.13%
2022/09/08	0	0.00	2	51.20	51.40	-2	20,424	-0.01%
2022/09/07	0	0.00	2	50.30	50.20	-2	20,598	-0.01%
2022/09/06	10	51.21	8	51.81	50.30	2	20,848	0.01%
2022/09/05	4	51.65	10	51.77	51.70	-6	20,563	-0.03%
2022/09/02	7	50.66	0	0.00	50.50	7	20,388	0.03%
2022/09/01	5	50.78	0	0.00	50.70	5	20,511	0.02%
2022/08/31	2	52.50	0	52.60	52.70	2	20,509	0.01%
2022/08/30	9	52.80	18	53.28	53.40	-9	20,767	-0.04%
2022/08/29	3	50.50	6.1	51.08	51.70	-3.1	20,825	-0.01%
2022/08/26	1	51.70	19	52.30	52.40	-18	20,422	-0.09%
2022/08/25	1	51.20	9	51.14	50.90	-8	20,349	-0.04%
2022/08/23	0.1	49.96	1	50.30	50.00	-0.9	20,487	0.00%
2022/08/22	0	0.00	6	50.23	50.00	-6	20,561	-0.03%
2022/08/19	1	50.20	3	50.08	50.30	-2	20,739	-0.01%
2022/08/18	26	48.64	16	48.82	49.55	10	20,715	0.05%
2022/08/17	17	49.41	13	49.63	48.80	4	20,751	0.02%
2022/08/16	0	0.00	2	52.10	52.00	-2	20,481	-0.01%
2022/08/15	0	0.00	6	51.07	51.00	-6	20,407	-0.03%
2022/08/12	1	51.90	4	51.70	51.10	-3	20,771	-0.01%
2022/08/11	5	51.18	5	51.24	50.90	0	21,178	0.00%
2022/08/10	1	51.50	6	51.17	51.20	-5	21,436	-0.02%
2022/08/09	8	50.56	9	50.73	50.70	-1	21,796	0.00%
2022/08/08	12	50.56	7.7	49.76	50.70	4.3	22,056	0.02%
2022/08/05	36	49.07	33	49.28	49.15	3	22,060	0.01%
2022/08/04	0	0.00	20	48.34	48.55	-20	21,423	-0.09%
2022/08/03	0	0.00	2	48.08	48.45	-2	21,273	-0.01%
2022/08/02	2	47.73	10	47.65	47.55	-8	21,266	-0.04%
2022/08/01	3	48.67	2	48.50	48.50	1	21,359	0.00%
2022/07/29	3	48.25	10.1	48.55	48.70	-7.1	21,701	-0.03%
2022/07/28	32	48.06	1	47.60	47.65	31	21,938	0.14%
2022/07/27	3	47.80	3	47.85	48.10	0	21,884	0.00%
2022/07/26	4	48.24	17	48.03	47.95	-13	21,804	-0.06%
2022/07/25	4	48.53	1	48.40	48.90	3	21,976	0.01%
2022/07/22	1	49.00	2	49.40	49.10	-1	22,002	0.00%
2022/07/21	7	49.37	14	48.98	49.35	-7	22,092	-0.03%
2022/07/20	31	50.11	15	50.47	49.70	16	22,151	0.07%
2022/07/19	6	49.60	11	49.56	49.65	-5	21,948	-0.02%
2022/07/18	9	49.10	6	48.89	48.80	3	21,669	0.01%
2022/07/15	10	48.08	24	48.37	48.50	-14	21,507	-0.07%
2022/07/14	9	46.55	15	46.49	47.00	-6	21,021	-0.03%
2022/07/13	15	44.37	10	44.05	44.15	5	20,835	0.02%
2022/07/12	3	42.62	0	0.00	42.55	3	20,926	0.01%
2022/07/11	1	44.30	18	44.06	43.90	-17	21,110	-0.08%
2022/07/08	6	44.26	8	44.41	44.20	-2	21,589	-0.01%
2022/07/07	1	43.90	9	43.77	43.80	-8	21,699	-0.04%
2022/07/06	32	42.36	4	42.46	41.95	28	21,471	0.13%
2022/07/05	10	41.10	12	41.73	41.75	-2	21,434	-0.01%
2022/07/04	3	41.25	2	41.48	41.10	1	21,513	0.00%
2022/07/01	5	42.63	3	42.85	41.00	2	21,857	0.01%
2022/06/30	13	43.43	4	43.36	43.40	9	21,931	0.04%
2022/06/29	11	44.14	3	44.03	44.55	8	22,013	0.04%
2022/06/28	13	45.22	8	45.01	45.00	5	22,163	0.02%
2022/06/27	3	46.75	2	46.83	46.50	1	22,719	0.00%
2022/06/24	6	46.41	9	46.51	46.20	-3	23,509	-0.01%
2022/06/23	2	45.28	1	45.60	45.25	1	23,990	0.00%
2022/06/22	8	44.31	10	44.50	44.60	-2	24,797	-0.01%
2022/06/21	3	45.90	3	45.78	46.20	0	25,328	0.00%
2022/06/20	1	45.90	32	45.71	44.45	-31	25,835	-0.12%
2022/06/17	20	46.26	56	46.82	45.90	-36	26,249	-0.14%
2022/06/16	67	48.75	13	48.84	47.60	54	26,095	0.21%
2022/06/15	5	48.63	9	49.13	48.25	-4	26,077	-0.02%
2022/06/14	1	47.70	0	0.00	48.15	1	25,788	0.00%
2022/06/13	0	0.00	4	47.38	47.35	-4	25,599	-0.02%
2022/06/10	8	47.89	5	47.79	47.90	3	25,651	0.01%
2022/06/09	16	48.14	7	48.13	47.90	9	25,693	0.04%
2022/06/08	6	49.83	11	49.91	49.10	-5	25,438	-0.02%
2022/06/07	8	49.81	7	49.42	49.65	1	24,948	0.00%
2022/06/06	3	48.40	0	0.00	48.15	3	24,371	0.01%
2022/06/02	18	48.84	17	48.73	48.55	1	24,363	0.00%
2022/06/01	9	48.19	10	48.41	48.40	-1	24,200	0.00%
2022/05/31	2	47.38	2	47.65	47.40	0	23,990	0.00%
2022/05/30	12	47.98	21	48.07	47.50	-9	24,182	-0.04%
2022/05/27	2	47.70	0	0.00	47.30	2	24,116	0.01%
2022/05/26	1	48.75	2	48.98	48.00	-1	24,115	0.00%
2022/05/25	3	48.83	6	48.68	48.60	-3	24,260	-0.01%
2022/05/24	5	48.89	6	48.24	47.95	-1	24,349	0.00%
2022/05/23	5	48.76	5	48.83	48.05	0	24,164	0.00%
2022/05/20	8	49.03	17	48.89	48.80	-9	24,409	-0.04%
2022/05/19	23	48.39	33.1	48.18	49.00	-10.1	24,298	-0.04%
2022/05/18	3	47.88	8.1	47.95	48.05	-5.1	24,273	-0.02%
2022/05/17	24	47.07	19	47.06	47.35	5	25,201	0.02%
2022/05/16	2	45.98	4.1	46.13	45.40	-2.1	25,278	-0.01%
2022/05/13	8	44.48	13.1	44.14	45.10	-5.1	25,197	-0.02%
2022/05/12	0	0.00	1	41.10	41.00	-1	24,680	0.00%
2022/05/11	1	41.30	0	0.00	42.35	1	24,631	0.00%
2022/05/10	3	41.83	4	42.03	42.30	-1	24,503	0.00%
2022/05/09	7	41.90	0	0.00	41.70	7	24,486	0.03%
2022/05/06	4.2	43.23	9	43.29	43.10	-4.8	24,368	-0.02%
2022/05/05	38	46.54	36	45.70	45.50	2	23,989	0.01%
2022/05/04	4.1	46.43	2	46.38	46.25	2.1	23,651	0.01%
2022/05/03	1	46.10	0	0.00	46.30	1	23,697	0.00%
2022/04/29	0	0.00	9.1	46.55	45.85	-9.1	23,688	-0.04%
2022/04/28	2.1	45.07	1	45.30	45.10	1.1	23,486	0.00%
2022/04/27	12.1	45.72	4.1	45.23	45.90	8	23,427	0.03%
2022/04/26	4	46.58	1.1	46.88	46.65	2.9	23,361	0.01%
2022/04/25	3.1	44.82	4	44.70	44.55	-0.9	23,161	0.00%
2022/04/22	5.1	47.18	3	47.20	47.55	2.1	23,125	0.01%
2022/04/21	6	47.84	5	48.10	48.00	1	23,063	0.00%
2022/04/20	7	47.45	5	47.40	47.35	2	22,897	0.01%
2022/04/19	16	47.77	14	47.95	47.55	2	22,739	0.01%
2022/04/18	3	46.15	1	46.40	46.70	2	22,448	0.01%
2022/04/15	3	46.93	0	0.00	47.05	3	22,259	0.01%
2022/04/14	10	47.83	20	47.85	48.00	-10	22,132	-0.05%
2022/04/13	13	45.70	13	45.77	46.15	0	21,664	0.00%
2022/04/12	2	44.30	9	44.25	44.15	-7	21,756	-0.03%
2022/04/11	12	44.62	1	44.50	44.35	11	21,667	0.05%
2022/04/08	1	46.00	1	46.15	46.65	0	21,313	0.00%
2022/04/07	50	46.86	45	46.13	45.90	5	21,147	0.02%
2022/04/06	19	49.22	10	49.20	49.15	9	20,803	0.04%
2022/04/01	4	48.49	1	48.20	48.45	3	20,605	0.01%
2022/03/31	14	48.56	19	48.89	48.30	-5	20,442	-0.02%
2022/03/30	29	49.41	13	49.74	49.50	16	20,275	0.08%
2022/03/29	18	50.70	10	51.05	49.95	8	19,787	0.04%
2022/03/28	15.7	52.15	14	52.48	52.80	1.7	19,013	0.01%
2022/03/25	7	51.40	26.1	52.35	53.00	-19.1	18,276	-0.10%
2022/03/24	12	50.59	20	50.60	51.00	-8	17,250	-0.05%
2022/03/23	17	49.06	57	49.25	49.40	-40	16,494	-0.24%
2022/03/22	12	48.18	9.1	48.23	48.35	2.9	16,024	0.02%
2022/03/21	1	47.05	30	46.28	46.40	-29	15,591	-0.19%
2022/03/18	0	0.00	10	46.35	46.60	-10	15,570	-0.06%
2022/03/17	10	44.65	2	44.50	44.80	8	15,254	0.05%
2022/03/16	2	43.50	5	43.95	43.50	-3	15,193	-0.02%
2022/03/15	32	44.40	0	0.00	43.35	32	15,253	0.21%
2022/03/14	2	45.18	4	45.21	45.00	-2	15,205	-0.01%
2022/03/11	1	43.50	0	0.00	43.50	1	15,309	0.01%
2022/03/10	2	44.35	1	43.95	44.10	1	15,528	0.01%
2022/03/09	1	43.45	0	0.00	43.40	1	15,466	0.01%
2022/03/08	1	43.85	16	43.66	43.35	-15	15,382	-0.10%
2022/03/07	6	44.68	40	45.19	44.60	-34	15,351	-0.22%
2022/03/04	6	46.58	0	0.00	46.50	6	15,270	0.04%
2022/03/03	4	46.85	0	0.00	46.70	4	15,290	0.03%
2022/03/02	8	47.91	0	0.00	47.80	8	15,107	0.05%
2022/03/01	38	48.63	4	48.53	48.35	34	15,086	0.23%
2022/02/25	3	48.07	4	47.74	47.85	-1	14,877	-0.01%
2022/02/24	2	47.05	17	47.15	46.00	-15	14,762	-0.10%
2022/02/23	9	48.11	0	0.00	47.90	9	14,602	0.06%
2022/02/22	26	47.92	60	48.03	48.40	-34	15,422	-0.22%
2022/02/21	10	48.05	12	47.97	47.95	-2	15,664	-0.01%
2022/02/18	8	48.07	35	48.69	48.65	-27	15,319	-0.18%
2022/02/17	22	48.18	42	48.11	47.90	-20	14,747	-0.14%
2022/02/16	19	46.13	11	46.34	46.70	8	13,427	0.06%
2022/02/15	2	45.65	3	45.57	45.45	-1	12,791	-0.01%
2022/02/11	0	0.00	1	44.75	44.50	-1	12,431	-0.01%
2022/02/10	1	44.45	0	0.00	44.60	1	12,459	0.01%
2022/02/09	0	0.00	4	44.56	44.60	-4	12,543	-0.03%
2022/02/08	0	0.00	1	44.00	44.00	-1	12,701	-0.01%
2022/02/07	0	0.00	1	42.40	43.25	-1	12,787	-0.01%
2022/01/25	1	42.65	0	0.00	42.10	1	13,327	0.01%
2022/01/21	0	0.00	5	43.90	43.60	-5	14,032	-0.04%
2022/01/20	0	0.00	1	44.35	44.45	-1	14,260	-0.01%
2022/01/19	0	0.00	6	44.17	44.20	-6	14,269	-0.04%
2022/01/18	0.3	43.95	5	44.26	43.70	-4.8	14,060	-0.03%
2022/01/17	3	43.85	12	43.65	43.85	-9	13,939	-0.06%
2022/01/14	1	40.90	6	41.65	42.20	-5	13,773	-0.04%
2022/01/13	0.3	42.05	30	41.95	42.05	-29.8	13,800	-0.22%
2022/01/12	0.3	42.20	0	0.00	42.50	0.3	13,905	0.00%
2022/01/11	30.3	42.15	0	0.00	42.35	30.3	13,926	0.22%
2022/01/10	1	42.30	0	0.00	42.20	1	13,849	0.01%
2022/01/07	3	42.18	10	42.20	42.10	-7	13,890	-0.05%
2022/01/06	1	42.75	1	43.10	43.10	0	13,746	0.00%
2022/01/05	27	43.88	6	44.14	42.95	21	13,642	0.15%
2022/01/04	0	0.00	1	44.40	44.40	-1	13,201	-0.01%
2021/12/30	1	43.30	3	43.70	43.75	-2	13,168	-0.02%
2021/12/28	1	43.95	11	44.01	44.00	-10	13,113	-0.08%
2021/12/27	0	0.00	1	43.95	44.10	-1	13,067	-0.01%
2021/12/24	1	43.80	22	43.95	43.90	-21	13,070	-0.16%
2021/12/23	0	0.00	21	44.04	44.05	-21	12,935	-0.16%
2021/12/22	3	43.55	9	43.29	43.55	-6	12,839	-0.05%
2021/12/21	2	43.05	2	43.03	43.15	0	12,789	0.00%
2021/12/20	4	43.05	0	0.00	43.00	4	12,758	0.03%
2021/12/17	15	43.14	6	43.21	42.65	9	12,765	0.07%
2021/12/16	0	0.00	10	43.07	43.10	-10	12,755	-0.08%
2021/12/15	2	42.18	3	42.15	42.10	-1	12,635	-0.01%
2021/12/14	9	42.37	13	42.53	42.55	-4	12,576	-0.03%
2021/12/13	1	41.80	1	41.90	41.70	0	12,424	0.00%
2021/12/10	3	41.83	2	41.78	41.70	1	12,603	0.01%
2021/12/08	33	42.83	11	42.50	42.50	22	12,551	0.18%
2021/12/07	22	43.34	9	42.56	42.50	13	12,431	0.10%
2021/12/06	1	42.35	7	42.38	42.90	-6	12,114	-0.05%
2021/12/02	4	40.79	1	40.60	40.55	3	11,955	0.03%
2021/12/01	3	41.17	0	0.00	41.20	3	11,916	0.03%
2021/11/30	7	41.93	3	41.95	41.60	4	11,766	0.03%
2021/11/29	0	0.00	3	40.40	41.05	-3	11,702	-0.03%
2021/11/26	3	41.45	1	41.55	41.00	2	11,609	0.02%
2021/11/24	1	41.95	6	41.88	42.30	-5	11,748	-0.04%
2021/11/23	7	42.10	5	42.30	42.00	2	11,658	0.02%
2021/11/22	2	43.30	2	43.55	43.30	0	11,460	0.00%
2021/11/19	23	44.16	22	44.32	43.00	1	11,343	0.01%
2021/11/18	12	43.93	24	43.33	43.80	-12	10,405	-0.12%
2021/11/17	2	41.50	0	0.00	41.50	2	9,757	0.02%
2021/11/16	0	0.00	2	41.88	41.60	-2	9,756	-0.02%
2021/11/12	6	41.40	3	41.07	41.25	3	9,675	0.03%
2021/11/11	3	42.10	0	0.00	41.30	3	9,614	0.03%
2021/11/10	3	41.95	1	41.90	42.05	2	9,626	0.02%
2021/11/09	0	0.00	1	41.60	41.50	-1	9,789	-0.01%
2021/11/05	8	41.99	4	42.03	41.80	4	9,736	0.04%
2021/11/04	3	40.98	1	41.00	40.70	2	9,607	0.02%
2021/11/03	2	41.00	0.2	40.95	40.95	1.8	9,615	0.02%
2021/11/02	4.3	41.95	2.3	40.94	40.40	2	9,872	0.02%
2021/11/01	6.3	42.22	19	42.13	42.40	-12.7	9,574	-0.13%
2021/10/29	2	40.40	6	40.80	40.35	-4	9,222	-0.04%
2021/10/28	0	0.00	2	40.05	40.15	-2	9,320	-0.02%
2021/10/27	1	39.60	1	39.65	39.60	0	9,083	0.00%
2021/10/26	0	0.00	2	38.63	38.65	-2	9,218	-0.02%
2021/10/25	3	38.40	4	38.73	38.55	-1	9,381	-0.01%
2021/10/22	10	38.05	10	38.65	38.75	0	9,785	0.00%
2021/10/21	43	38.42	45	37.93	37.60	-2	10,483	-0.02%
2021/10/20	1	38.70	2	38.80	38.70	-1	10,465	-0.01%
2021/10/13	10	36.28	11	36.10	36.05	-1	11,732	-0.01%
2021/10/12	1	36.80	0	0.00	37.10	1	12,069	0.01%
2021/10/08	12	37.39	13	37.48	37.60	-1	13,040	-0.01%
2021/10/07	1	37.10	0	0.00	37.05	1	14,988	0.01%
2021/10/06	1	36.70	1	37.15	36.35	0	17,470	0.00%
2021/10/05	0	0.00	5	35.41	35.90	-5	17,701	-0.03%
2021/10/01	16	35.82	16	35.52	35.55	0	18,639	0.00%
2021/09/30	1	36.75	0	0.00	37.30	1	18,795	0.01%
2021/09/29	11	36.16	10	36.25	36.30	1	19,035	0.01%
2021/09/28	17	37.68	7	37.65	37.60	10	19,216	0.05%
2021/09/27	0	0.00	4	38.20	38.20	-4	19,269	-0.02%
2021/09/24	0	0.00	1	38.40	38.45	-1	19,406	-0.01%
2021/09/22	1	37.80	0	0.00	37.85	1	19,350	0.01%
2021/09/17	1	37.50	1	37.95	38.50	0	19,355	0.00%
2021/09/16	0	0.00	4	37.53	37.55	-4	19,464	-0.02%
2021/09/15	2	37.20	0	0.00	37.20	2	19,804	0.01%
2021/09/14	1	38.40	1	38.40	38.35	0	20,330	0.00%
2021/09/13	14	38.39	4	39.03	38.25	10	20,398	0.05%
2021/09/09	7	39.02	9	39.30	38.95	-2	20,679	-0.01%
2021/09/08	4	38.90	2	39.60	38.25	2	20,966	0.01%
2021/09/07	3	39.13	0	0.00	39.10	3	21,266	0.01%
2021/09/06	2	40.25	1	40.65	39.80	1	21,286	0.00%
2021/08/31	1	40.80	0	0.00	40.95	1	21,313	0.00%
2021/08/30	1	40.80	40	41.00	40.70	-39	21,312	-0.18%
2021/08/27	0	0.00	2	40.50	40.20	-2	21,016	-0.01%
2021/08/26	40	40.25	0	0.00	40.25	40	21,064	0.19%
2021/08/25	4	40.29	4	40.45	40.60	0	21,121	0.00%
2021/08/24	1	40.40	4	40.85	40.40	-3	21,209	-0.01%
2021/08/23	1	39.65	1	40.15	40.35	0	21,053	0.00%
2021/08/19	5	38.70	0	0.00	38.75	5	21,090	0.02%
2021/08/18	0	0.00	0.5	38.55	39.60	-0.5	21,120	0.00%
2021/08/17	0	0.00	4	39.31	38.55	-4	21,189	-0.02%
2021/08/16	5	38.40	10	38.88	38.95	-5	21,197	-0.02%
2021/08/13	23	39.32	2	39.60	38.65	21	21,055	0.10%
2021/08/12	5	40.60	7	40.76	40.65	-2	20,844	-0.01%
2021/08/11	1	40.60	0	0.00	40.75	1	20,838	0.00%
2021/08/10	1	41.35	1	41.55	41.20	0	20,749	0.00%
2021/08/09	28	42.72	11	42.86	42.60	17	20,644	0.08%
2021/08/06	18	43.13	28	43.15	43.65	-10	20,597	-0.05%
2021/08/05	1	42.10	3	42.20	42.20	-2	20,379	-0.01%
2021/08/04	11	41.57	0	0.00	42.20	11	20,574	0.05%
2021/08/03	0.1	42.40	0	0.00	42.20	0.1	20,494	0.00%
2021/08/02	2	42.80	3	42.80	42.70	-1	20,214	0.00%
2021/07/30	7	43.42	18	43.02	42.80	-11	20,256	-0.05%
2021/07/29	2	44.98	0	0.00	44.50	2	20,281	0.01%
2021/07/28	3	44.73	22	44.37	44.75	-19	20,369	-0.09%
2021/07/27	30	46.17	19	45.76	46.10	11	20,172	0.05%
2021/07/26	2	44.63	0	0.00	44.70	2	19,599	0.01%
2021/07/23	7.1	44.38	5	43.95	44.30	2.1	19,708	0.01%
2021/07/22	4	44.45	1	44.50	44.60	3	19,745	0.02%
2021/07/21	10.1	44.39	8	44.11	43.70	2.1	19,601	0.01%
2021/07/20	9	44.76	40	44.70	44.50	-31	19,341	-0.16%
2021/07/19	7	46.21	4	46.20	45.80	3	19,070	0.02%
2021/07/16	10	46.27	8	46.36	46.55	2	18,811	0.01%
2021/07/15	57	46.47	45	46.61	46.30	12	18,528	0.06%
2021/07/14	67	46.53	60	46.97	45.75	7	17,675	0.04%
2021/07/13	25.5	46.29	111	46.23	45.95	-85.5	15,747	-0.54%	大賣/
2021/07/12	10	43.19	7	43.41	43.10	3	13,343	0.02%
2021/07/09	4	42.93	2	42.90	42.80	2	13,083	0.02%
2021/07/08	16	41.48	22	42.37	43.00	-6	12,931	-0.05%
2021/07/07	2	42.53	7	42.79	42.30	-5	12,486	-0.04%
2021/07/06	0	0.00	4	42.74	42.65	-4	12,380	-0.03%
2021/07/05	15	43.60	16.2	43.71	43.30	-1.2	12,494	-0.01%
2021/07/02	1	42.75	12	42.60	42.70	-11	12,707	-0.09%
2021/06/30	0	0.00	2	42.08	42.00	-2	12,782	-0.02%
2021/06/29	0	0.00	2	41.98	41.80	-2	12,819	-0.02%
2021/06/28	1	41.85	1	42.00	42.15	0	12,915	0.00%
2021/06/25	7	42.21	6	42.18	42.00	1	12,959	0.01%
2021/06/24	3	42.77	3	42.70	42.25	0	12,962	0.00%
2021/06/23	7.2	42.49	22.7	42.84	43.40	-15.5	12,804	-0.12%
2021/06/22	1	40.15	15	40.06	40.20	-14	12,204	-0.11%
2021/06/21	12	39.51	1	39.30	39.40	11	12,196	0.09%
2021/06/18	6	41.21	10	41.10	40.55	-4	12,106	-0.03%
2021/06/17	43	41.12	17	41.25	41.00	26	11,999	0.22%
2021/06/16	3	41.22	12	41.13	41.05	-9	11,813	-0.08%
2021/06/15	5	39.30	7	39.36	39.20	-2	11,597	-0.02%
2021/06/11	5	38.85	3	38.90	38.80	2	11,685	0.02%
2021/06/04	0	0.00	2	38.70	38.80	-2	12,263	-0.02%
2021/06/03	0	0.00	1	38.70	38.90	-1	12,386	-0.01%
2021/06/01	10	39.31	6	39.30	39.45	4	12,471	0.03%
2021/05/31	0	0.00	1	38.05	38.40	-1	12,385	-0.01%
2021/05/28	0.2	37.98	0	0.00	38.30	0.2	12,391	0.00%
2021/05/27	1	37.20	1	37.20	37.50	0	12,357	0.00%
2021/05/26	2	37.13	1	37.10	37.20	1	12,288	0.01%
2021/05/21	1	35.30	0	0.00	35.00	1	12,207	0.01%
2021/05/20	0	0.00	10	35.00	35.45	-10	12,346	-0.08%
2021/05/19	1	35.80	2	35.68	35.20	-1	12,407	-0.01%
2021/05/17	2	33.30	4	33.50	33.25	-2	12,492	-0.02%
2021/05/14	0	0.00	1	35.05	34.70	-1	12,504	-0.01%
2021/05/13	3	33.67	2	34.08	34.70	1	12,415	0.01%
2021/05/12	7	33.39	7	35.05	33.60	0	12,209	0.00%
2021/05/11	6	37.47	8	37.84	36.40	-2	11,932	-0.02%
2021/05/10	1	39.60	7	38.85	38.85	-6	11,839	-0.05%
2021/05/07	0	0.00	16	38.73	39.65	-16	11,902	-0.13%
2021/05/06	6	38.21	1	37.95	37.60	5	11,827	0.04%
2021/05/05	2	39.50	0	0.00	38.70	2	11,586	0.02%
2021/05/04	22	40.58	0	0.00	40.00	22	11,588	0.19%
2021/05/03	8	42.74	6	42.32	41.80	2	11,775	0.02%
2021/04/29	1	43.55	4	43.59	43.35	-3	11,697	-0.03%
2021/04/28	6	43.61	14	43.64	43.75	-8	11,604	-0.07%
2021/04/27	4	42.75	1	42.55	42.50	3	11,475	0.03%
2021/04/26	0	0.00	5	42.65	42.45	-5	11,519	-0.04%
2021/04/23	6	42.13	0	0.00	42.40	6	11,637	0.05%
2021/04/22	1	42.15	4	42.66	42.00	-3	12,120	-0.02%
2021/04/21	11	42.77	19	42.89	42.75	-8	12,731	-0.06%
2021/04/20	1	43.35	3	43.20	43.20	-2	12,849	-0.02%
2021/04/19	19	42.69	0	0.00	42.75	19	12,869	0.15%
2021/04/16	7	42.50	1	42.50	42.50	6	12,819	0.05%
2021/04/15	1.1	42.27	12	42.44	42.50	-10.9	12,960	-0.08%
2021/04/14	4	42.01	37	42.16	42.10	-33	13,048	-0.25%
2021/04/13	24.1	43.19	1	42.85	42.75	23.1	13,219	0.17%
2021/04/12	9.2	43.32	15	43.41	43.30	-5.8	13,260	-0.04%
2021/04/09	54	44.01	4	43.89	43.80	50	13,368	0.37%
2021/04/08	36	44.69	96	44.93	45.25	-60	13,092	-0.46%
2021/04/07	5.1	43.93	8	44.23	44.50	-2.9	12,668	-0.02%
2021/04/06	14	42.88	0	0.00	42.90	14	12,494	0.11%
2021/03/31	11	42.90	12	42.96	42.90	-1	12,519	-0.01%
2021/03/30	0	0.00	12	43.10	43.15	-12	12,456	-0.10%
2021/03/29	30	43.79	0	0.00	43.50	30	12,466	0.24%
2021/03/26	1	43.50	5	43.42	43.55	-4	12,456	-0.03%
2021/03/25	2	42.95	1	42.85	42.90	1	12,374	0.01%
2021/03/24	1	42.80	0	0.00	42.80	1	12,387	0.01%
2021/03/23	18	43.09	2	43.05	42.85	16	12,546	0.13%
2021/03/22	13	43.00	0	0.00	42.95	13	12,656	0.10%
2021/03/19	3	42.67	0	0.00	43.00	3	12,852	0.02%
2021/03/18	2	42.53	14	42.79	43.15	-12	12,934	-0.09%
2021/03/17	2	42.80	0	0.00	42.25	2	13,209	0.02%
2021/03/16	17	42.61	5	42.50	42.60	12	13,565	0.09%
2021/03/15	1	42.75	0	0.00	42.75	1	13,882	0.01%
2021/03/12	3	42.70	3	43.20	42.75	0	14,095	0.00%
2021/03/11	7	42.26	1	42.50	42.30	6	14,223	0.04%
2021/03/10	2	42.30	0	0.00	42.15	2	14,546	0.01%
2021/03/09	5	42.00	1	42.25	42.25	4	14,756	0.03%
2021/03/08	3	43.05	0	0.00	42.40	3	14,970	0.02%
2021/03/05	0	0.00	1	43.30	42.90	-1	15,179	-0.01%
2021/03/04	22	43.55	2	43.38	43.50	20	15,588	0.13%
2021/03/03	5	44.20	0	0.00	43.90	5	16,233	0.03%
2021/03/02	3	44.60	1	43.60	43.60	2	16,666	0.01%
2021/02/25	1	44.75	0	0.00	44.30	1	17,426	0.01%
2021/02/24	43	44.45	27	44.81	44.05	16	17,573	0.09%
2021/02/23	23	44.77	9	44.85	44.75	14	17,586	0.08%
2021/02/22	0	0.00	65	45.14	45.00	-65	17,692	-0.37%
2021/02/19	1	44.00	16	44.17	44.35	-15	17,644	-0.09%
2021/02/18	7	43.84	2	44.15	43.95	5	17,771	0.03%
2021/02/17	1	43.85	13	44.11	43.85	-12	17,898	-0.07%
2021/02/05	0	0.00	4	43.40	43.40	-4	17,998	-0.02%
2021/02/03	4	42.08	0	0.00	41.95	4	18,648	0.02%
2021/02/02	11	42.12	14	42.11	42.00	-3	18,874	-0.02%
2021/02/01	6	41.79	23	41.91	41.90	-17	19,014	-0.09%
2021/01/29	10	43.00	9	43.15	42.45	1	19,199	0.01%
2021/01/28	15	43.13	15	43.17	43.15	0	19,193	0.00%
2021/01/27	17	43.72	34	43.74	43.80	-17	19,271	-0.09%
2021/01/26	43	44.48	4	44.15	43.75	39	19,254	0.20%
2021/01/25	18	44.91	11	45.08	44.95	7	19,103	0.04%
2021/01/22	30	43.43	5	43.48	44.15	25	18,774	0.13%
2021/01/21	6	42.87	0	0.00	42.70	6	18,754	0.03%
2021/01/20	5	43.35	61	43.52	42.65	-56	18,800	-0.30%
2021/01/19	2	43.95	8	44.30	43.75	-6	18,607	-0.03%
2021/01/18	10	43.82	13	44.30	44.15	-3	18,593	-0.02%
2021/01/15	21	45.31	24	45.26	44.80	-3	18,601	-0.02%
2021/01/14	25	46.44	35	46.60	46.70	-10	18,293	-0.05%
2021/01/13	2	45.00	16	44.91	44.90	-14	17,949	-0.08%
2021/01/12	3	44.48	22	44.09	43.85	-19	18,092	-0.11%
2021/01/11	13	44.74	0	0.00	44.90	13	18,612	0.07%
2021/01/08	2	44.65	17	44.79	44.75	-15	18,733	-0.08%
2021/01/07	12	44.42	5	44.48	44.40	7	18,611	0.04%
2021/01/06	20	44.71	51	45.30	44.50	-31	18,624	-0.17%
2021/01/05	37	45.07	19	44.79	44.95	18	18,417	0.10%
2021/01/04	12	44.30	14	44.21	44.60	-2	18,456	-0.01%
2020/12/31	60	43.83	14	43.72	43.50	46	18,705	0.25%
2020/12/30	23	43.30	10	43.40	43.50	13	18,822	0.07%
2020/12/29	30	43.39	11	43.65	43.15	19	19,498	0.10%
2020/12/28	30	43.91	16	43.69	43.70	14	19,815	0.07%
2020/12/25	0	0.00	2	43.65	43.75	-2	19,983	-0.01%
2020/12/24	18	43.86	9	43.73	43.75	9	20,069	0.04%
2020/12/23	6	43.12	0	0.00	43.20	6	20,155	0.03%
2020/12/22	24	43.53	5	43.59	43.15	19	20,428	0.09%
2020/12/21	16	43.95	8	43.85	43.90	8	20,608	0.04%
2020/12/18	21	44.65	0	0.00	44.15	21	20,573	0.10%
2020/12/17	13	44.29	11	44.60	44.50	2	20,678	0.01%
2020/12/16	11	44.35	14	44.02	44.40	-3	20,705	-0.01%
2020/12/15	17	43.83	1	43.45	43.35	16	20,614	0.08%
2020/12/14	13	44.28	38	44.55	44.15	-25	20,435	-0.12%
2020/12/11	30	44.47	4	44.70	44.35	26	20,484	0.13%
2020/12/10	39	46.03	16	46.16	45.50	23	20,316	0.11%
2020/12/09	34	47.66	1	47.45	47.20	33	20,238	0.16%
2020/12/08	38	47.27	19	47.52	47.85	19	20,205	0.09%
2020/12/07	27	47.68	3	47.80	47.35	24	20,647	0.12%
2020/12/04	47	46.89	13	47.07	47.20	34	20,442	0.17%
2020/12/03	9	47.72	7	47.75	47.60	2	20,121	0.01%
2020/12/02	10	47.58	11	47.81	47.45	-1	20,090	0.00%
2020/12/01	36	47.95	29	47.33	48.20	7	19,979	0.04%
2020/11/30	38	49.17	19	48.96	48.05	19	19,938	0.10%
2020/11/27	7	48.17	56	48.02	48.40	-49	19,702	-0.25%
2020/11/26	37	46.53	7	47.20	47.45	30	19,443	0.15%
2020/11/25	5	46.42	5	46.60	45.75	0	19,207	0.00%
2020/11/24	26	47.26	27	46.89	46.85	-1	19,061	-0.01%
2020/11/23	2	46.80	2	46.80	46.75	0	18,805	0.00%
2020/11/20	5	46.31	8	46.18	46.25	-3	18,968	-0.02%
2020/11/19	15	46.48	17	47.06	46.50	-2	19,129	-0.01%
2020/11/18	18	46.55	11	46.44	46.35	7	19,335	0.04%
2020/11/17	2	47.03	6	47.08	46.65	-4	19,912	-0.02%
2020/11/16	11	47.05	18	46.98	46.80	-7	20,442	-0.03%
2020/11/13	11	46.38	11	46.60	46.70	0	20,731	0.00%
2020/11/12	15	47.14	9	47.08	46.90	6	20,835	0.03%
2020/11/11	3	45.92	5	45.71	45.85	-2	20,461	-0.01%
2020/11/10	2	45.05	1	45.60	44.90	1	20,732	0.00%
2020/11/09	5	45.35	5	45.35	45.25	0	21,800	0.00%
2020/11/06	4	45.95	10	45.75	45.30	-6	22,576	-0.03%
2020/11/05	1	44.45	4	44.40	44.70	-3	23,229	-0.01%
2020/11/04	15	43.53	10	43.60	43.80	5	24,048	0.02%
2020/11/03	5	43.81	2	43.98	43.75	3	24,687	0.01%
2020/11/02	1	43.20	0	0.00	43.25	1	25,601	0.00%
2020/10/30	4	43.79	2	43.63	43.55	2	27,081	0.01%
2020/10/29	0	0.00	1	44.20	44.55	-1	27,382	0.00%
2020/10/28	3	45.00	14	44.54	44.55	-11	27,423	-0.04%
2020/10/27	5	45.60	5	45.95	45.60	0	27,518	0.00%
2020/10/26	14	46.05	11	45.97	45.70	3	27,982	0.01%
2020/10/23	8	47.26	6	46.78	46.45	2	28,080	0.01%
2020/10/22	4	46.45	11	46.45	47.00	-7	28,204	-0.02%
2020/10/21	5	46.84	14	46.74	46.35	-9	28,313	-0.03%
2020/10/20	8	46.14	1	46.70	46.25	7	28,481	0.02%
2020/10/19	22	46.57	49	46.17	46.80	-27	28,705	-0.09%
2020/10/16	11	43.98	3	45.35	43.60	8	28,456	0.03%
2020/10/15	3	45.40	1	45.80	45.10	2	29,164	0.01%
2020/10/14	11	45.67	1	45.90	45.05	10	29,634	0.03%
2020/10/13	36	45.30	34	45.00	45.70	2	29,856	0.01%
2020/10/12	4	46.25	1	45.55	45.30	3	30,054	0.01%
2020/10/08	3	46.20	8	46.01	46.30	-5	30,053	-0.02%
2020/10/07	7	44.61	6	44.63	44.90	1	29,831	0.00%
2020/10/06	9	44.32	70	43.48	45.00	-61	29,996	-0.20%
2020/10/05	16	42.75	13	42.17	42.90	3	29,823	0.01%
2020/09/30	54	40.77	1	40.70	40.75	53	29,671	0.18%
2020/09/29	8	41.48	5	42.25	41.55	3	29,783	0.01%
2020/09/28	11	41.66	8	41.80	41.85	3	30,098	0.01%
2020/09/25	15	42.64	1	43.60	41.15	14	30,399	0.05%
2020/09/24	5	43.43	66	43.29	43.05	-61	30,492	-0.20%
2020/09/23	12	45.69	13	45.19	45.00	-1	30,640	0.00%
2020/09/22	30	45.92	20	45.76	45.70	10	30,888	0.03%
2020/09/21	5	47.09	15	46.64	47.25	-10	31,357	-0.03%
2020/09/18	12	47.03	2	47.20	46.95	10	31,337	0.03%
2020/09/17	2	47.00	25	47.22	47.00	-23	31,523	-0.07%
2020/09/16	1	47.55	3	47.43	47.05	-2	31,661	-0.01%
2020/09/15	5	47.57	23	47.63	47.50	-18	31,599	-0.06%
2020/09/14	35	47.49	36	47.45	46.60	-1	31,791	0.00%
2020/09/11	37	46.79	17	47.00	47.30	20	32,083	0.06%
2020/09/10	54	46.96	62	46.72	46.25	-8	32,395	-0.02%
2020/09/09	18	44.77	7	44.94	45.15	11	31,771	0.03%
2020/09/08	5	44.27	10	44.45	44.05	-5	31,868	-0.02%
2020/09/07	3	45.33	2	44.40	44.40	1	32,136	0.00%
2020/09/04	16	44.98	9	44.53	44.80	7	32,370	0.02%
2020/09/03	8	44.77	1	45.10	44.40	7	32,591	0.02%
2020/09/02	15	45.04	0	0.00	45.00	15	32,629	0.05%
2020/09/01	38	45.20	4	44.60	45.40	34	32,858	0.10%
2020/08/31	5	43.68	2	44.25	43.65	3	32,742	0.01%
2020/08/28	4	43.95	6	43.68	44.30	-2	33,059	-0.01%
2020/08/27	18	43.92	6	43.95	43.80	12	33,321	0.04%
2020/08/26	6	43.93	4	44.11	44.35	2	33,705	0.01%
2020/08/25	16	45.13	2	45.30	45.05	14	33,837	0.04%
2020/08/24	1	44.85	6	44.94	45.45	-5	33,911	-0.01%
2020/08/21	10	45.13	21	45.32	45.15	-11	34,534	-0.03%
2020/08/20	6.1	45.12	66	44.07	44.05	-60	34,238	-0.18%
2020/08/19	7	48.46	1	49.15	47.70	6	33,907	0.02%
2020/08/18	4	49.50	6	49.49	49.15	-2	33,793	-0.01%
2020/08/17	20	50.55	21	50.01	50.20	-1	33,918	0.00%
2020/08/14	6	50.00	2	50.15	50.50	4	34,313	0.01%
2020/08/13	77	52.18	103	50.37	49.25	-26	34,217	-0.08%	大賣/
2020/08/12	80	53.21	58	53.21	53.10	22	33,525	0.07%
2020/08/11	27	52.65	20	52.51	52.50	7	33,359	0.02%
2020/08/10	26	52.76	23	51.86	51.00	3	33,122	0.01%
2020/08/07	38	53.45	21	53.69	52.80	17	32,895	0.05%
2020/08/06	60	53.10	36	53.32	53.40	24	32,555	0.07%
2020/08/05	42	52.18	174	51.82	52.50	-132	32,338	-0.41%	大賣/鉅額交易
2020/08/04	8	49.24	10	49.71	49.55	-2	31,486	-0.01%
2020/08/03	36	48.58	1	48.85	48.50	35	31,569	0.11%
2020/07/31	6	48.50	0	0.00	48.50	6	32,031	0.02%
2020/07/30	10	49.03	31	48.94	49.25	-21	32,010	-0.07%
2020/07/29	2	46.75	1	46.40	47.25	1	31,895	0.00%
2020/07/28	11	46.65	0	0.00	46.90	11	32,192	0.03%
2020/07/27	7	47.77	3	48.05	47.55	4	32,879	0.01%
2020/07/24	8	48.91	1	48.60	48.40	7	33,427	0.02%
2020/07/23	1	50.00	78	50.13	50.30	-77	33,217	-0.23%
2020/07/22	1	49.90	16	49.53	49.45	-15	33,065	-0.05%
2020/07/21	113.1	49.23	33	49.49	49.00	80.1	33,126	0.24%	大買/
2020/07/20	23	47.00	51	46.41	48.40	-28	32,756	-0.09%
2020/07/17	8	45.90	1	46.35	45.85	7	32,592	0.02%
2020/07/16	51	45.93	0	0.00	45.45	51	33,170	0.15%
2020/07/15	10	45.80	0	0.00	44.55	10	33,437	0.03%
2020/07/14	2	45.50	3	45.60	45.50	-1	33,917	0.00%
2020/07/13	6	44.96	8	45.03	45.40	-2	33,967	-0.01%
2020/07/10	99	46.86	27	46.66	45.15	72	34,161	0.21%
2020/07/09	6	49.02	73	49.21	49.00	-67	34,187	-0.20%
2020/07/08	7	49.84	64	50.06	49.80	-57	34,151	-0.17%
2020/07/07	99	50.08	37	49.96	49.35	62	34,128	0.18%
2020/07/06	11	49.90	14	49.92	50.00	-3	34,344	-0.01%
2020/07/03	14	48.58	73.5	48.48	48.50	-59.5	34,444	-0.17%
2020/07/02	3	48.00	2	47.68	48.00	1	34,802	0.00%
2020/07/01	37	47.49	4	47.65	47.20	33	34,772	0.09%
2020/06/30	54	48.17	21	48.10	47.70	33	34,841	0.09%
2020/06/29	20	46.55	2	47.30	46.70	18	34,695	0.05%
2020/06/24	12	46.72	6	47.10	47.10	6	34,962	0.02%
2020/06/23	1	46.00	17	45.95	46.00	-16	35,446	-0.05%
2020/06/22	6	46.66	39	47.02	46.60	-33	36,010	-0.09%
2020/06/19	45	47.92	0	0.00	47.45	45	36,293	0.12%
2020/06/18	37	46.68	17	47.29	47.85	20	36,159	0.06%
2020/06/17	0	0.00	7.2	46.44	46.05	-7.2	35,660	-0.02%
2020/06/16	37	44.58	2	45.00	44.80	35	35,667	0.10%
2020/06/15	4	44.41	1	44.30	43.70	3	35,849	0.01%
2020/06/12	16	44.70	8	44.00	45.00	8	36,083	0.02%
2020/06/11	6	45.76	20	46.16	44.50	-14	36,124	-0.04%
2020/06/10	25	45.78	93.2	46.20	46.00	-68.2	36,030	-0.19%
2020/06/09	20	45.25	1	45.20	45.60	19	36,039	0.05%
2020/06/08	2	45.15	3	45.35	45.25	-1	36,199	0.00%
2020/06/05	9	44.59	8	44.53	44.25	1	36,074	0.00%
2020/06/04	25	45.09	15	44.94	44.60	10	36,091	0.03%
2020/06/03	2	44.00	14	43.95	44.05	-12	35,916	-0.03%
2020/06/02	57	43.57	52	43.09	43.20	5	35,702	0.01%
2020/06/01	15	42.76	27	42.90	43.20	-12	35,377	-0.03%
2020/05/29	4	41.95	0	0.00	42.00	4	35,022	0.01%
2020/05/28	18	42.64	20	42.86	42.10	-2	34,916	-0.01%
2020/05/27	4	40.84	55	40.99	40.95	-51	34,122	-0.15%
2020/05/26	8	40.51	23	40.73	40.15	-15	34,051	-0.04%
2020/05/25	25	39.12	13	38.72	40.15	12	33,907	0.04%
2020/05/22	13	40.46	7	40.21	39.60	6	33,612	0.02%
2020/05/21	15	40.16	20	40.19	41.30	-5	33,201	-0.02%
2020/05/20	2	38.90	10	39.38	39.15	-8	32,618	-0.02%
2020/05/19	28	39.51	51	39.65	39.30	-23	32,530	-0.07%
2020/05/18	35	39.29	25	39.08	38.85	10	31,990	0.03%
2020/05/15	74	42.40	222	42.18	42.00	-148	31,299	-0.47%	大賣/鉅額交易
2020/05/14	45	42.88	63	42.80	41.95	-18	30,723	-0.06%
2020/05/13	105	43.98	1	43.90	44.10	104	30,202	0.34%	大買/鉅額交易
2020/05/12	6	44.39	18	43.83	44.25	-12	30,079	-0.04%
2020/05/11	15	43.23	7	43.36	43.00	8	29,914	0.03%
2020/05/08	24	41.91	1	41.85	41.55	23	29,380	0.08%
2020/05/07	0	0.00	8	40.86	41.00	-8	29,258	-0.03%
2020/05/06	5	39.62	11	39.35	39.25	-6	28,739	-0.02%
2020/05/05	17	40.03	14	39.62	39.10	3	28,655	0.01%
2020/05/04	12	39.32	1	39.50	39.50	11	28,432	0.04%
2020/04/30	13	39.18	17	38.89	39.95	-4	28,255	-0.01%
2020/04/29	64	37.96	18	37.12	37.55	46	27,612	0.17%
2020/04/28	4	36.85	6	36.86	36.45	-2	27,050	-0.01%
2020/04/27	4	36.51	85	35.84	36.65	-81	26,985	-0.30%
2020/04/24	0	0.00	2	35.90	35.45	-2	26,688	-0.01%
2020/04/23	15	35.99	2	35.48	35.35	13	26,299	0.05%
2020/04/22	22	35.30	10	35.80	35.70	12	25,993	0.05%
2020/04/21	26	36.83	18	35.62	35.70	8	25,836	0.03%
2020/04/20	1	36.65	12	36.25	36.75	-11	25,133	-0.04%
2020/04/17	32	35.94	13	35.86	35.40	19	24,815	0.08%
2020/04/16	14	34.82	3	34.70	34.70	11	24,354	0.05%
2020/04/15	7	34.80	2	35.75	34.50	5	24,732	0.02%
2020/04/14	43	34.99	9	34.87	34.90	34	24,488	0.14%
2020/04/13	12	33.84	4	33.85	33.60	8	24,494	0.03%
2020/04/10	6	34.28	22	33.94	34.20	-16	24,821	-0.06%
2020/04/09	18	34.80	26	35.93	34.00	-8	25,514	-0.03%
2020/04/08	22	35.26	5	35.21	35.20	17	25,418	0.07%
2020/04/07	55	33.99	13	34.35	34.70	42	24,919	0.17%
2020/04/06	5	32.14	3	32.48	32.65	2	24,255	0.01%
2020/04/01	1	31.75	6	31.65	31.75	-5	23,929	-0.02%
2020/03/31	5	31.39	4	31.39	31.25	1	23,832	0.00%
2020/03/30	5	30.82	2	30.05	31.10	3	23,473	0.01%
2020/03/27	61	32.36	16	31.83	30.80	45	23,145	0.19%
2020/03/26	10	30.23	79	29.35	31.30	-69	22,533	-0.31%
2020/03/25	159	28.60	111	29.36	29.40	48	21,867	0.22%	大買/大賣/
2020/03/24	2	26.43	24	25.96	26.75	-22	21,608	-0.10%
2020/03/23	44	24.56	8	24.65	24.50	36	21,739	0.17%
2020/03/20	27	25.70	20	25.35	25.85	7	21,736	0.03%
2020/03/19	7	24.56	0	0.00	23.50	7	21,555	0.03%
2020/03/18	11	26.92	11	26.65	26.10	0	21,752	0.00%
2020/03/17	1	28.40	4	29.54	27.70	-3	21,544	-0.01%
2020/03/16	7	31.51	30	32.54	29.70	-23	21,262	-0.11%
2020/03/13	24	31.58	31	31.83	32.05	-7	21,042	-0.03%
2020/03/12	14	35.58	11	36.39	34.75	3	20,873	0.01%
2020/03/11	0	0.00	8	39.76	38.50	-8	20,670	-0.04%
2020/03/10	23	38.42	5	37.80	38.75	18	20,469	0.09%
2020/03/09	29	39.66	47	40.47	38.90	-18	20,550	-0.09%
2020/03/06	4	41.05	10	41.17	41.15	-6	20,496	-0.03%
2020/03/05	5	40.59	19	40.56	40.60	-14	20,648	-0.07%
2020/03/04	11	39.07	2	38.90	39.40	9	20,493	0.04%
2020/03/03	68	40.29	7	40.19	39.70	61	20,513	0.30%
2020/03/02	12	38.82	6	39.30	39.00	6	20,483	0.03%
2020/02/27	18	39.19	0	0.00	39.00	18	20,539	0.09%
2020/02/26	32	42.13	6	41.76	41.35	26	20,352	0.13%
2020/02/25	2	43.00	0	0.00	43.45	2	20,386	0.01%
2020/02/24	0	0.00	1	43.70	43.65	-1	20,577	0.00%
2020/02/21	6	43.70	0	0.00	43.75	6	20,871	0.03%
2020/02/20	0	0.00	18	43.96	44.05	-18	21,172	-0.09%
2020/02/19	25	43.07	2	43.20	42.85	23	21,259	0.11%
2020/02/18	2	43.10	1	43.50	43.10	1	21,748	0.00%
2020/02/17	1	43.50	1	43.10	43.25	0	22,448	0.00%
2020/02/13	17	43.68	10	44.07	43.20	7	24,558	0.03%
2020/02/12	5	43.72	9	43.53	44.60	-4	25,914	-0.02%
2020/02/11	7	41.45	15	41.85	41.85	-8	25,711	-0.03%
2020/02/10	24	39.16	12	39.45	39.75	12	25,801	0.05%
2020/02/06	6	41.71	1	42.10	42.25	5	26,299	0.02%
2020/02/05	0	0.00	1	41.05	41.20	-1	26,896	0.00%
2020/02/04	7	41.97	1	42.00	41.30	6	27,189	0.02%
2020/02/03	1	39.15	0	0.00	40.00	1	27,672	0.00%
2020/01/31	3	41.62	2	40.63	40.90	1	28,052	0.00%
2020/01/30	3	42.00	2	43.63	41.85	1	28,072	0.00%
2020/01/20	0	0.00	7	46.36	46.45	-7	28,233	-0.02%
2020/01/16	4	46.35	21	46.50	45.55	-17	28,846	-0.06%
2020/01/15	0	0.00	1	46.75	46.30	-1	28,983	0.00%
2020/01/14	1	46.90	1	46.70	46.80	0	29,176	0.00%
2020/01/13	2	46.45	4	46.59	46.35	-2	29,078	-0.01%
2020/01/10	0	0.00	2	45.50	45.65	-2	29,337	-0.01%
2020/01/09	10	45.13	37	45.19	45.20	-27	29,326	-0.09%
2020/01/08	1	42.60	4	43.33	43.40	-3	29,063	-0.01%
2020/01/07	4	42.96	4	42.78	43.20	0	29,218	0.00%
2020/01/06	17	42.03	6	42.49	41.65	11	29,767	0.04%
2020/01/03	30	45.13	4	46.00	43.85	26	29,727	0.09%
2020/01/02	9	46.32	19	46.59	47.00	-10	29,685	-0.03%
2019/12/30	16	45.14	5	44.92	44.90	11	30,178	0.04%
2019/12/27	2	45.25	4	45.25	45.40	-2	30,544	-0.01%
2019/12/26	13	46.09	0	0.00	45.15	13	31,259	0.04%
2019/12/25	4	46.04	3	46.55	46.40	1	31,405	0.00%
2019/12/24	0	0.00	4	46.53	46.25	-4	31,752	-0.01%
2019/12/23	6	45.80	0	0.00	45.90	6	31,981	0.02%
2019/12/20	1	46.75	3	46.52	46.80	-2	32,123	-0.01%
2019/12/19	1	45.90	4	46.44	45.90	-3	32,661	-0.01%
2019/12/18	15	46.42	2	46.13	46.00	13	33,134	0.04%
2019/12/17	5	48.25	2.2	48.17	47.90	2.8	33,154	0.01%
2019/12/16	7	45.70	30	45.75	47.90	-23	33,259	-0.07%
2019/12/13	29	46.91	5	47.06	45.80	24	33,304	0.07%
2019/12/12	8	48.56	7	48.30	48.75	1	33,254	0.00%
2019/12/11	5	47.70	0	0.00	47.70	5	33,557	0.01%
2019/12/10	1	47.55	1	47.95	48.30	0	33,920	0.00%
2019/12/09	13	48.50	4	48.39	47.75	9	34,326	0.03%
2019/12/06	2	47.98	0	0.00	47.45	2	34,645	0.01%
2019/12/05	3	47.78	2	47.88	47.95	1	35,780	0.00%
2019/12/04	8	47.24	11	47.85	46.90	-3	37,666	-0.01%
2019/12/03	11	49.04	2	49.15	48.45	9	39,329	0.02%
2019/12/02	0	0.00	5	49.08	49.90	-5	39,620	-0.01%
2019/11/29	0	0.00	7	48.68	48.95	-7	39,645	-0.02%
2019/11/28	5	49.51	2	49.50	49.40	3	39,863	0.01%
2019/11/27	6	50.57	5	50.34	50.00	1	41,176	0.00%
2019/11/26	4	50.70	4	50.33	50.50	0	41,983	0.00%
2019/11/25	8	50.05	9	50.20	49.60	-1	42,057	0.00%
2019/11/22	6	49.28	7	49.44	49.50	-1	42,338	0.00%
2019/11/21	13	49.77	3	49.77	49.50	10	42,736	0.02%
2019/11/20	1	50.20	4	50.05	50.60	-3	43,309	-0.01%
2019/11/19	6	50.82	9	50.64	50.60	-3	45,154	-0.01%
2019/11/18	21	51.68	12	51.23	51.20	9	45,711	0.02%
2019/11/15	8	51.85	12	51.55	51.00	-4	45,973	-0.01%
2019/11/14	3	50.70	13	51.83	52.20	-10	46,146	-0.02%
2019/11/13	19	49.96	9	50.07	50.90	10	46,986	0.02%
2019/11/12	30	48.09	36.2	48.53	50.10	-6.2	47,221	-0.01%
2019/11/11	37	46.93	43	46.99	47.05	-6	46,232	-0.01%
2019/11/08	2	43.90	15	44.21	44.70	-13	44,678	-0.03%
2019/11/07	15	43.25	33	42.94	43.30	-18	44,375	-0.04%
2019/11/06	14	44.67	13	44.32	43.90	1	44,263	0.00%
2019/11/05	26	44.77	17	45.05	45.45	9	43,928	0.02%
2019/11/04	29	44.63	13	44.81	45.00	16	43,667	0.04%
2019/11/01	9	42.86	6	42.81	43.00	3	43,027	0.01%
2019/10/31	3	42.68	2	42.50	42.75	1	42,830	0.00%
2019/10/30	2	41.55	10	41.24	41.80	-8	42,219	-0.02%
2019/10/29	3	40.92	3	41.48	40.75	0	41,778	0.00%
2019/10/28	1	40.80	1	41.90	41.80	0	41,663	0.00%
2019/10/25	5	40.59	3	40.58	40.75	2	41,324	0.00%
2019/10/24	2	41.55	2	41.35	41.50	0	41,037	0.00%
2019/10/23	1	41.50	33	41.47	41.85	-32	41,300	-0.08%
2019/10/22	25	41.78	5	41.50	40.95	20	42,375	0.05%
2019/10/21	2	41.38	11	41.07	41.30	-9	43,052	-0.02%
2019/10/18	3	41.80	10	41.47	41.30	-7	43,326	-0.02%
2019/10/17	11	40.98	15	40.65	40.85	-4	43,947	-0.01%
2019/10/16	27	41.04	3	40.88	41.30	24	44,070	0.05%
2019/10/15	4	40.84	4	41.10	40.75	0	43,931	0.00%
2019/10/14	9	40.13	62	41.56	41.20	-53	44,038	-0.12%
2019/10/09	95	39.32	104	38.67	38.60	-9	43,419	-0.02%	大賣/
2019/10/08	13	38.40	17	38.78	38.95	-4	43,382	-0.01%
2019/10/07	24	38.47	2	38.68	38.15	22	42,489	0.05%
2019/10/04	0	0.00	12	37.81	37.90	-12	41,966	-0.03%
2019/10/03	4	37.35	153	37.17	37.70	-149	41,536	-0.36%	大賣/鉅額交易
2019/10/02	6	36.43	13	37.16	37.80	-7	41,033	-0.02%
2019/10/01	16	35.61	7	35.54	35.90	9	40,230	0.02%
2019/09/27	11	34.57	13	34.75	34.75	-2	39,831	-0.01%
2019/09/26	55	35.99	21	35.69	35.60	34	39,393	0.09%
2019/09/25	55	35.86	57	36.36	36.10	-2	39,158	-0.01%
2019/09/24	24	36.88	71	36.15	35.80	-47	39,255	-0.12%
2019/09/23	4	37.54	3	37.52	37.50	1	38,966	0.00%
2019/09/20	1	36.95	3	37.25	36.85	-2	38,463	-0.01%
2019/09/19	2	36.80	5	36.90	36.95	-3	37,999	-0.01%
2019/09/18	5	37.00	10	36.64	36.50	-5	37,726	-0.01%
2019/09/17	2	37.05	28	36.73	36.70	-26	37,174	-0.07%
2019/09/16	15	36.50	8	36.34	36.25	7	37,095	0.02%
2019/09/12	12	36.16	32	36.01	35.85	-20	36,562	-0.05%
2019/09/11	54	35.32	158	35.41	35.55	-104	36,167	-0.29%	大賣/鉅額交易
2019/09/10	111	35.63	106	35.85	35.70	5	35,595	0.01%	大買/大賣/
2019/09/09	53	35.92	82	35.92	35.55	-29	35,065	-0.08%
2019/09/06	110	37.15	148	37.41	37.00	-38	34,262	-0.11%	大買/大賣/
2019/09/05	27	35.03	59.5	36.02	36.60	-32.5	32,356	-0.10%
2019/09/04	8	32.94	26.2	32.78	33.30	-18.2	30,454	-0.06%
2019/09/03	20	32.62	6	32.80	32.10	14	30,089	0.05%
2019/09/02	21	31.98	9	32.04	32.50	12	29,806	0.04%
2019/08/30	51	32.37	64	32.67	32.10	-13	29,435	-0.04%
2019/08/29	47	31.95	41	31.92	32.15	6	28,021	0.02%
2019/08/28	16	30.66	3	30.68	30.65	13	27,048	0.05%
2019/08/27	11	31.33	21	31.42	30.80	-10	26,720	-0.04%
2019/08/26	83	31.73	41	31.10	30.95	42	26,329	0.16%
2019/08/23	104	32.06	79	32.39	32.40	25	25,684	0.10%	大買/
2019/08/22	59	31.97	90	32.29	32.80	-31	24,986	-0.12%
2019/08/21	29	30.10	121	29.95	30.60	-92	22,932	-0.40%	大賣/
2019/08/20	15	29.68	131	29.39	29.10	-116	22,112	-0.52%	大賣/鉅額交易
2019/08/19	23	29.88	24	29.96	29.60	-1	21,683	0.00%
2019/08/16	26	29.48	76	29.73	29.50	-50	21,065	-0.24%
2019/08/15	129	28.06	102	28.66	28.60	27	19,576	0.14%	大買/大賣/
2019/08/14	37.1	27.62	89	27.61	27.50	-51.9	18,507	-0.28%
2019/08/13	17	26.35	1	26.50	26.65	16	18,053	0.09%
2019/08/12	25	26.64	0	0.00	26.75	25	18,163	0.14%
2019/08/08	4	26.68	8	26.73	26.85	-4	18,476	-0.02%
2019/08/07	7	26.44	54	26.45	26.25	-47	18,360	-0.26%
2019/08/06	62	26.20	4	25.31	26.25	58	18,355	0.32%
2019/08/05	7	25.59	75	25.55	25.50	-68	18,274	-0.37%
2019/08/02	40	25.67	10	25.67	26.00	30	18,250	0.16%
2019/08/01	59	26.55	30	26.55	26.40	29	18,095	0.16%
2019/07/31	65	26.88	15	26.75	27.00	50	17,994	0.28%
2019/07/30	10	26.41	5	26.17	26.20	5	17,759	0.03%
2019/07/29	20	26.57	4	26.65	26.50	16	17,817	0.09%
2019/07/26	11	26.60	3	26.62	26.75	8	17,716	0.05%
2019/07/25	7	26.96	59	26.99	27.05	-52	17,541	-0.30%
2019/07/24	66	26.88	66	26.89	26.35	0	17,125	0.00%
2019/07/23	265	28.47	4	28.36	28.20	261	16,007	1.63%	大買/鉅額交易
2019/07/22	10	28.84	2	28.95	29.00	8	14,988	0.05%
2019/07/19	15	29.60	116	29.89	29.25	-101	14,758	-0.68%	大賣/鉅額交易
2019/07/18	4	28.95	17	29.01	29.05	-13	14,620	-0.09%
2019/07/17	110	28.69	10	28.56	28.70	100	14,531	0.69%	大買/
2019/07/16	9	28.41	33	28.52	28.60	-24	14,662	-0.16%
2019/07/15	6	27.90	16	27.55	28.20	-10	14,314	-0.07%
2019/07/12	1	27.05	35	26.75	27.10	-34	14,129	-0.24%
2019/07/11	7	25.94	3	25.95	25.95	4	14,174	0.03%
2019/07/10	10	26.34	5	26.36	26.30	5	14,850	0.03%
2019/07/08	0	0.00	7	26.64	26.40	-7	16,078	-0.04%
2019/07/05	2	26.80	2	26.65	26.70	0	16,403	0.00%
2019/07/04	0	0.00	4	26.78	26.90	-4	16,726	-0.02%
2019/07/03	1	26.65	11	26.75	26.65	-10	16,980	-0.06%
2019/07/02	3	26.70	1	26.55	26.65	2	17,478	0.01%
2019/07/01	8	26.58	4	26.55	26.60	4	18,100	0.02%
2019/06/28	20	26.25	163	26.18	26.05	-143	18,963	-0.75%	大賣/鉅額交易
2019/06/27	58	25.94	9	25.97	26.00	49	20,197	0.24%
2019/06/26	6	25.35	8	25.35	25.35	-2	20,600	-0.01%
2019/06/25	5	25.50	34	25.36	25.30	-29	20,709	-0.14%
2019/06/24	38	25.76	12	25.63	25.80	26	20,854	0.12%
2019/06/21	18	25.87	21	26.25	25.95	-3	20,896	-0.01%
2019/06/20	1	25.45	0	0.00	25.35	1	20,493	0.00%
2019/06/19	1	25.25	84	25.20	25.25	-83	20,503	-0.40%
2019/06/18	1	24.90	5	24.90	24.85	-4	20,559	-0.02%
2019/06/17	0	0.00	1	25.20	24.95	-1	20,649	0.00%
2019/06/14	58	25.17	14	25.56	25.00	44	20,766	0.21%
2019/06/13	50	25.30	7	25.31	25.35	43	20,360	0.21%
2019/06/12	1	25.20	4	25.21	25.20	-3	20,296	-0.01%
2019/06/11	43	24.93	1	24.90	24.90	42	20,305	0.21%
2019/06/10	0	0.00	1	24.35	24.35	-1	20,085	0.00%
2019/06/06	4	23.40	4	23.40	23.40	0	20,058	0.00%
2019/06/05	0	0.00	20	23.93	23.45	-20	20,117	-0.10%
2019/06/03	0	0.00	1	23.20	23.35	-1	20,228	0.00%
2019/05/31	0	0.00	1	23.05	23.15	-1	20,259	0.00%
2019/05/30	0	0.00	2	22.60	22.80	-2	20,363	-0.01%
2019/05/29	5	22.10	0	0.00	22.05	5	20,338	0.02%
2019/05/27	0	0.00	4	22.90	23.15	-4	20,272	-0.02%
2019/05/24	2	23.35	2	23.00	23.00	0	20,291	0.00%
2019/05/23	3	23.47	5	23.58	23.70	-2	20,268	-0.01%
2019/05/22	6	23.73	6	23.77	23.55	0	20,365	0.00%
2019/05/21	3	23.08	3	23.30	23.20	0	20,493	0.00%
2019/05/20	4	23.75	6	23.64	23.50	-2	21,209	-0.01%
2019/05/17	1	24.00	11	24.01	23.75	-10	21,337	-0.05%
2019/05/16	26	24.30	4	24.14	23.65	22	21,310	0.10%
2019/05/14	1	23.15	7	22.28	23.50	-6	21,291	-0.03%
2019/05/13	5	23.25	2	23.18	23.10	3	21,387	0.01%
2019/05/10	7	23.91	6	24.30	24.00	1	21,375	0.00%
2019/05/09	4	25.05	2	24.35	24.35	2	21,316	0.01%
2019/05/08	2	25.00	1	24.40	25.00	1	21,224	0.00%
2019/05/07	1	24.85	2	24.80	24.80	-1	21,241	0.00%
2019/05/06	19	24.92	56	24.96	24.50	-37	21,236	-0.17%
2019/05/03	3	25.77	8	25.76	25.75	-5	20,972	-0.02%
2019/05/02	7	25.59	8	25.72	25.70	-1	20,975	0.00%
2019/04/30	10	25.44	2	25.55	25.55	8	20,948	0.04%
2019/04/29	18	25.30	16	25.74	25.90	2	20,870	0.01%
2019/04/26	10	25.60	2	25.80	25.70	8	20,598	0.04%
2019/04/25	2	25.88	4	25.88	26.10	-2	20,614	-0.01%
2019/04/24	75	26.25	21	26.41	25.85	54	20,653	0.26%
2019/04/23	26	27.70	66	27.57	27.55	-40	19,663	-0.20%
2019/04/22	5	27.95	50	28.13	28.10	-45	19,327	-0.23%
2019/04/19	20	27.47	14	27.50	27.35	6	18,894	0.03%
2019/04/18	30	27.23	9	27.22	27.00	21	18,667	0.11%
2019/04/17	24	27.75	14	28.07	27.50	10	18,384	0.05%
2019/04/16	26	28.32	24	28.45	28.05	2	17,818	0.01%
2019/04/15	31	27.48	28	27.45	27.35	3	17,098	0.02%
2019/04/12	71	27.71	40	27.73	27.55	31	16,723	0.19%
2019/04/11	4	27.08	8	26.87	26.80	-4	15,825	-0.03%
2019/04/10	15	26.87	5	27.00	26.90	10	15,437	0.06%
2019/04/09	6	26.73	13.5	26.56	26.45	-7.5	15,118	-0.05%
2019/04/08	20	27.28	22	27.43	27.05	-2	14,820	-0.01%
2019/04/03	23	26.57	70	26.62	26.60	-47	14,225	-0.33%
2019/04/02	28	26.04	33	26.12	26.40	-5	13,501	-0.04%
2019/04/01	41	25.11	106	25.32	25.30	-65	12,231	-0.53%	大賣/
2019/03/29	12.5	23.65	8	23.29	23.70	4.5	10,574	0.04%
2019/03/27	0	0.00	5	22.57	22.70	-5	10,028	-0.05%
2019/03/26	5	21.90	3	21.85	21.70	2	10,195	0.02%
2019/03/25	1	21.85	4	21.90	22.00	-3	10,179	-0.03%
2019/03/22	2	22.50	0	0.00	22.35	2	10,200	0.02%
2019/03/21	18	22.62	6	22.62	22.60	12	10,207	0.12%
2019/03/20	0	0.00	2	22.43	22.35	-2	10,283	-0.02%
2019/03/19	3	22.60	6	22.61	22.35	-3	10,382	-0.03%
2019/03/18	15	22.09	8	22.08	22.15	7	10,457	0.07%
2019/03/15	29	21.73	5	21.75	21.80	24	10,411	0.23%
2019/03/14	3	21.70	16	21.68	21.50	-13	10,552	-0.12%
2019/03/13	0	0.00	2	22.30	22.20	-2	10,743	-0.02%
2019/03/12	20	22.54	2	22.50	22.40	18	10,932	0.16%
2019/03/11	0	0.00	1	22.15	22.10	-1	11,167	-0.01%
2019/03/08	4	21.71	6	21.67	21.65	-2	11,761	-0.02%
2019/03/07	6	22.68	5	22.24	22.20	1	11,895	0.01%
2019/03/06	4	22.88	4	22.98	22.90	0	12,051	0.00%
2019/03/05	31	23.09	8	23.15	22.80	23	12,248	0.19%
2019/03/04	15	22.67	22	22.81	22.95	-7	12,222	-0.06%
2019/02/27	25	22.78	0	0.00	22.70	25	12,217	0.20%
2019/02/26	1	22.80	0	0.00	23.05	1	12,267	0.01%
2019/02/25	14	23.03	16	23.01	23.00	-2	12,418	-0.02%
2019/02/22	11	23.06	3	22.97	23.00	8	12,358	0.06%
2019/02/21	5	22.76	35	22.60	23.20	-30	12,366	-0.24%
2019/02/20	0	0.00	4	22.86	22.95	-4	12,650	-0.03%
2019/02/19	105	22.74	35	22.83	23.05	70	12,561	0.56%	大買/
2019/02/18	21	21.79	3	21.90	21.90	18	11,968	0.15%
2019/02/15	14	21.53	4	21.49	21.55	10	12,015	0.08%
2019/02/14	11	21.68	11	21.78	21.50	0	12,021	0.00%
2019/02/13	0	0.00	14	21.60	21.70	-14	11,962	-0.12%
2019/02/12	50	21.39	13	21.34	21.60	37	12,446	0.30%
2019/02/11	1	21.00	2	21.05	21.20	-1	12,566	-0.01%
2019/01/28	2	20.90	0	0.00	20.85	2	13,415	0.01%
2019/01/22	6	20.38	1	20.45	20.20	5	14,072	0.04%
2019/01/21	0	0.00	1	20.80	20.70	-1	14,161	-0.01%
2019/01/18	10	20.30	10	20.55	20.60	0	14,266	0.00%
2019/01/17	1	20.55	2	20.33	20.30	-1	14,486	-0.01%
2019/01/16	15	20.23	56	20.28	20.60	-41	14,495	-0.28%
2019/01/15	0	0.00	13	20.07	20.20	-13	14,360	-0.09%
2019/01/14	3	19.60	0	0.00	19.60	3	14,438	0.02%
2019/01/11	7	20.10	5	20.15	19.90	2	14,692	0.01%
2019/01/10	1	19.95	0	0.00	20.05	1	15,020	0.01%
2019/01/09	9	19.90	0	0.00	19.90	9	15,386	0.06%
2019/01/08	21	19.88	10	20.05	20.05	11	15,487	0.07%
2019/01/07	20	19.86	2	19.75	19.90	18	15,621	0.12%
2019/01/04	24	19.11	11	19.47	19.20	13	15,783	0.08%
2019/01/03	0	0.00	3	20.02	19.80	-3	15,907	-0.02%
2019/01/02	0	0.00	5	19.90	19.85	-5	16,019	-0.03%
2018/12/28	1	19.95	0	0.00	19.80	1	16,284	0.01%
2018/12/27	0	0.00	1	20.40	20.20	-1	16,852	-0.01%
2018/12/26	5	20.26	6	20.05	19.90	-1	16,926	-0.01%
2018/12/25	4	20.03	1	20.00	20.15	3	17,065	0.02%
2018/12/24	0	0.00	2	20.70	20.55	-2	17,093	-0.01%
2018/12/21	5	20.60	12	20.67	20.95	-7	17,410	-0.04%
2018/12/20	9	20.76	2	21.15	20.60	7	17,722	0.04%
2018/12/19	10	21.52	7	21.65	21.30	3	17,714	0.02%
2018/12/18	3	20.83	4	20.95	21.05	-1	17,683	-0.01%
2018/12/17	9	21.39	10	21.31	21.05	-1	17,765	-0.01%
2018/12/14	12	21.55	13	21.49	21.50	-1	17,781	-0.01%
2018/12/13	3	21.87	6	21.94	21.95	-3	17,820	-0.02%
2018/12/12	1	21.65	15	21.54	21.60	-14	17,689	-0.08%
2018/12/11	9	21.20	8	21.39	21.10	1	17,662	0.01%
2018/12/10	3	20.73	1	20.75	20.65	2	17,651	0.01%
2018/12/07	2	21.33	5	21.29	21.20	-3	17,651	-0.02%
2018/12/06	16	21.18	4	20.58	20.35	12	17,640	0.07%
2018/12/05	14	21.67	0	0.00	21.80	14	17,458	0.08%
2018/12/04	23	22.38	19	22.50	22.40	4	17,852	0.02%
2018/12/03	14	21.34	38	21.78	22.30	-24	17,951	-0.13%
2018/11/30	0	0.00	14	20.54	20.40	-14	17,427	-0.08%
2018/11/29	18	20.40	1	20.70	20.00	17	17,294	0.10%
2018/11/28	6	19.90	11	20.01	20.35	-5	17,213	-0.03%
2018/11/27	4	19.36	5	19.59	19.85	-1	17,126	-0.01%
2018/11/26	0	0.00	1	19.30	19.20	-1	17,119	-0.01%
2018/11/23	5	19.36	1	19.60	19.05	4	17,118	0.02%
2018/11/22	22	19.84	25	19.84	19.45	-3	17,050	-0.02%
2018/11/21	5	19.44	55	19.59	19.55	-50	16,899	-0.30%
2018/11/20	60	19.58	65	19.88	19.65	-5	16,952	-0.03%
2018/11/19	104	20.02	69	20.26	20.10	35	17,034	0.21%	大買/
2018/11/16	5	19.30	2	19.80	19.20	3	16,955	0.02%
2018/11/15	0	0.00	4	19.40	19.55	-4	16,886	-0.02%
2018/11/14	2	19.15	12	19.10	19.10	-10	16,986	-0.06%
2018/11/13	2	18.03	1	18.10	18.70	1	17,107	0.01%
2018/11/12	1	18.10	11	18.46	18.60	-10	17,024	-0.06%
2018/11/09	23	18.27	9	18.35	18.30	14	16,951	0.08%
2018/11/08	11	19.33	13	19.35	19.00	-2	16,502	-0.01%
2018/11/07	5	19.25	5	18.95	18.85	0	16,287	0.00%
2018/11/06	25	19.22	0	0.00	18.75	25	16,284	0.15%
2018/11/05	6	19.93	1	20.00	19.90	5	15,950	0.03%
2018/11/02	16	21.14	7	20.89	21.30	9	15,614	0.06%
2018/11/01	0	0.00	1	20.30	20.30	-1	15,470	-0.01%
2018/10/31	1	19.80	57	19.47	19.80	-56	15,696	-0.36%
2018/10/30	50	19.35	8	19.20	19.15	42	15,858	0.26%
2018/10/29	3	18.73	3	18.80	18.95	0	16,107	0.00%
2018/10/26	6	18.30	4	18.88	18.35	2	16,437	0.01%
2018/10/25	5	18.55	0	0.00	18.25	5	16,927	0.03%
2018/10/24	2	19.85	0	0.00	19.75	2	16,924	0.01%
2018/10/23	0	0.00	48	20.15	20.10	-48	16,963	-0.28%
2018/10/22	1	20.65	0	0.00	20.80	1	17,118	0.01%
2018/10/19	17	20.28	122	20.27	20.45	-105	17,055	-0.62%	大賣/鉅額交易
2018/10/18	5	20.88	12	20.95	20.95	-7	17,019	-0.04%
2018/10/17	9	20.57	0	0.00	20.35	9	16,837	0.05%
2018/10/16	2	21.38	6	21.30	21.20	-4	16,856	-0.02%
2018/10/15	1	20.80	2	20.70	20.75	-1	16,972	-0.01%
2018/10/12	10	19.10	9	19.80	20.10	1	16,971	0.01%
2018/10/11	8	19.36	26	19.54	19.35	-18	17,020	-0.11%
2018/10/09	23	21.62	9	21.68	21.50	14	17,107	0.08%
2018/10/08	34	21.65	10	21.80	21.65	24	17,213	0.14%
2018/10/05	49	21.69	3	21.35	21.40	46	17,064	0.27%
2018/10/04	0	0.00	10	23.40	23.45	-10	16,604	-0.06%
2018/10/03	3	23.77	1	23.75	23.70	2	16,650	0.01%
2018/10/02	100	24.50	2	24.35	24.50	98	16,732	0.59%
2018/10/01	0	0.00	1	24.20	24.40	-1	16,847	-0.01%
2018/09/28	9	24.30	5	24.41	24.10	4	16,892	0.02%
2018/09/27	47	24.97	25	24.75	24.65	22	16,787	0.13%
2018/09/26	0	0.00	1	24.35	24.55	-1	16,534	-0.01%
2018/09/25	13	25.02	4	24.98	24.70	9	16,640	0.05%
2018/09/21	5	23.67	12	24.09	24.10	-7	16,420	-0.04%
2018/09/20	10	23.50	2	23.50	23.25	8	16,399	0.05%
2018/09/19	13	24.27	11	24.02	23.65	2	16,559	0.01%
2018/09/18	4	24.13	17	24.11	23.95	-13	16,537	-0.08%
2018/09/17	5	24.41	23	24.72	24.80	-18	16,679	-0.11%
2018/09/14	60	24.17	74	24.44	24.60	-14	16,705	-0.08%
2018/09/13	6.1	23.57	10	23.55	23.55	-3.9	16,891	-0.02%
2018/09/12	17	23.16	0	0.00	23.10	17	17,158	0.10%
2018/09/11	0.2	24.10	24	23.40	23.85	-23.8	17,449	-0.14%
2018/09/10	66	23.65	0	0.00	23.30	66	18,032	0.37%
2018/09/07	15.1	25.96	3	26.87	25.85	12.1	19,104	0.06%
2018/09/06	2	28.20	4	28.01	28.00	-2	21,158	-0.01%
2018/09/05	2	28.15	1	28.10	27.85	1	22,206	0.00%
2018/09/04	9	27.82	0	0.00	27.90	9	22,719	0.04%
2018/09/03	7	28.82	2	29.25	28.55	5	22,715	0.02%
2018/08/31	2	29.00	10	29.24	29.40	-8	22,722	-0.04%
2018/08/30	5	29.00	9	29.12	29.10	-4	22,854	-0.02%
2018/08/29	1	28.80	0	0.00	29.10	1	22,947	0.00%
2018/08/28	5	29.06	1	29.05	28.90	4	23,098	0.02%
2018/08/27	2	28.70	10	29.11	29.25	-8	23,249	-0.03%
2018/08/24	9	28.72	19	28.72	28.80	-10	23,183	-0.04%
2018/08/23	17	29.09	28	28.90	28.95	-11	23,073	-0.05%
2018/08/22	3	27.63	4	27.63	27.60	-1	22,828	0.00%
2018/08/21	9	27.17	3	27.13	27.20	6	22,932	0.03%
2018/08/20	32	27.66	3	28.23	27.40	29	23,086	0.13%
2018/08/17	16	29.28	6	29.57	29.00	10	22,995	0.04%
2018/08/16	14	29.10	11	28.97	29.05	3	23,348	0.01%
2018/08/15	109	29.38	0	0.00	29.35	109	23,421	0.47%	大買/鉅額交易
2018/08/14	2	30.08	3	30.33	30.50	-1	23,514	0.00%
2018/08/13	24	30.61	8	29.81	29.85	16	23,716	0.07%
2018/08/10	20	31.20	4	31.35	31.10	16	23,821	0.07%
2018/08/09	4	31.51	0	0.00	31.50	4	23,939	0.02%
2018/08/08	1	31.80	20	31.99	31.90	-19	24,118	-0.08%
2018/08/07	12	32.38	2	31.80	32.00	10	24,418	0.04%
2018/08/06	84	32.71	18	32.85	33.00	66	24,297	0.27%
2018/08/03	53	32.35	23	32.16	32.00	30	24,510	0.12%
2018/08/02	25	32.25	27	32.21	32.20	-2	24,651	-0.01%
2018/08/01	1	32.25	21	31.89	32.20	-20	25,327	-0.08%
2018/07/31	14	30.61	5	30.93	30.40	9	25,290	0.04%
2018/07/30	15	30.43	4	30.81	30.40	11	25,140	0.04%
2018/07/27	14	30.86	39	30.74	30.90	-25	25,161	-0.10%
2018/07/26	1	30.00	2	30.25	30.25	-1	25,300	0.00%
2018/07/25	0	0.00	8	29.92	30.00	-8	25,565	-0.03%
2018/07/24	12	29.20	6	29.20	29.35	6	25,400	0.02%
2018/07/23	38	29.05	0	0.00	29.05	38	25,313	0.15%
2018/07/20	5	30.34	4	30.56	30.25	1	25,076	0.00%
2018/07/19	0	0.00	12	30.05	29.95	-12	24,901	-0.05%
2018/07/18	4	29.73	6	29.93	30.10	-2	24,931	-0.01%
2018/07/17	13	29.39	3	29.50	29.10	10	24,825	0.04%
2018/07/16	15	30.49	0	0.00	30.00	15	24,839	0.06%
2018/07/13	2	31.08	0	0.00	31.00	2	24,691	0.01%
2018/07/11	0.5	30.80	1	30.15	30.75	-0.5	24,952	0.00%
2018/07/10	1	30.60	0	0.00	30.35	1	25,171	0.00%
2018/07/06	1	30.70	1	31.05	30.80	0	26,899	0.00%
2018/07/05	9	30.97	1	31.60	30.65	8	26,945	0.03%
2018/07/04	9	31.84	0	0.00	31.95	9	26,993	0.03%
2018/07/03	3	33.10	9	32.71	32.50	-6	27,117	-0.02%
2018/07/02	2	32.55	0	0.00	32.55	2	26,962	0.01%
2018/06/29	8	32.03	5	32.14	32.35	3	27,093	0.01%
2018/06/28	2	32.25	3	32.23	31.65	-1	27,009	0.00%
2018/06/27	8	32.63	3	32.85	32.30	5	26,950	0.02%
2018/06/26	11	31.99	8	32.65	32.55	3	26,929	0.01%
2018/06/25	2	32.98	5	32.95	33.00	-3	26,886	-0.01%
2018/06/22	8	33.58	6	33.49	33.15	2	26,980	0.01%
2018/06/21	49	34.98	40	34.98	34.60	9	26,896	0.03%
2018/06/20	23	35.09	11	35.15	35.60	12	26,861	0.04%
2018/06/19	27	35.89	19	35.57	34.90	8	26,765	0.03%
2018/06/15	62	38.25	165	38.19	37.70	-103	26,255	-0.39%	大賣/鉅額交易
2018/06/14	150	38.17	38	38.45	38.90	112	24,915	0.45%	大買/鉅額交易
2018/06/13	88	35.05	39	35.12	35.40	49	22,937	0.21%
2018/06/12	10	34.45	12	34.00	33.80	-2	22,031	-0.01%
2018/06/11	6	32.77	1	33.00	32.75	5	21,673	0.02%
2018/06/08	2	33.90	1	33.95	33.40	1	21,921	0.00%
2018/06/07	3	33.83	0	0.00	33.65	3	22,377	0.01%
2018/06/06	11	34.40	12	34.68	34.55	-1	22,251	0.00%
2018/06/05	27	34.93	22	34.60	34.15	5	22,400	0.02%
2018/06/04	5	34.20	6	34.83	34.90	-1	22,455	0.00%
2018/06/01	10	33.75	29	33.90	33.70	-19	22,512	-0.08%
2018/05/31	20	34.03	13	33.77	33.60	7	22,802	0.03%
2018/05/30	14	34.01	10	33.75	33.55	4	23,288	0.02%
2018/05/29	30	34.85	12	34.98	34.50	18	23,391	0.08%
2018/05/28	16	35.06	44	35.03	34.95	-28	23,570	-0.12%
2018/05/25	4	34.30	1	34.20	34.20	3	23,415	0.01%
2018/05/24	10	34.00	22	34.38	34.45	-12	23,628	-0.05%
2018/05/23	0	0.00	5	33.40	33.15	-5	23,605	-0.02%
2018/05/22	7	33.83	5	33.64	33.40	2	23,453	0.01%
2018/05/21	15.3	33.67	5	34.00	33.80	10.3	23,377	0.04%
2018/05/18	6	33.45	27	32.83	32.70	-21	23,167	-0.09%
2018/05/17	3	33.30	10	33.08	33.30	-7	23,090	-0.03%
2018/05/16	1	33.55	0	0.00	33.10	1	23,046	0.00%
2018/05/15	59	34.50	64	34.79	33.80	-5	22,957	-0.02%
2018/05/14	23	34.67	6	34.38	34.15	17	23,036	0.07%
2018/05/11	49	34.52	48	34.45	34.10	1	23,132	0.00%
2018/05/10	18	33.80	22	34.16	33.80	-4	22,666	-0.02%
2018/05/09	26	33.53	91	33.86	33.20	-65	22,350	-0.29%
2018/05/08	17	32.82	8	33.22	32.80	9	21,464	0.04%
2018/05/07	1	31.05	1	31.40	30.95	0	21,176	0.00%
2018/05/04	1	31.40	0	0.00	30.95	1	21,506	0.00%
2018/05/03	30	31.72	24	31.77	31.75	6	22,074	0.03%
2018/05/02	1	31.55	9	31.01	31.35	-8	21,805	-0.04%
2018/04/30	1	29.90	2	29.80	29.75	-1	21,501	0.00%
2018/04/26	7	29.45	2	30.10	29.00	5	21,626	0.02%
2018/04/25	8	29.64	6	30.07	30.10	2	21,588	0.01%
2018/04/24	7	29.97	10	30.00	30.00	-3	21,592	-0.01%
2018/04/23	2	31.15	1	31.75	31.00	1	21,465	0.00%
2018/04/20	1	32.10	24	32.56	32.10	-23	21,387	-0.11%
2018/04/19	1	31.80	9	31.90	31.70	-8	21,201	-0.04%
2018/04/18	2	32.28	1	32.00	31.70	1	21,291	0.00%
2018/04/17	9	31.79	6	32.03	31.45	3	21,209	0.01%
2018/04/16	2	32.88	3	32.85	32.65	-1	21,189	0.00%
2018/04/13	56	32.89	59	33.07	33.05	-3	21,166	-0.01%
2018/04/12	15	30.38	69	30.59	31.35	-54	20,249	-0.27%
2018/04/11	10	28.88	0	0.00	28.50	10	19,771	0.05%
2018/04/10	13	29.23	1	29.55	29.40	12	19,800	0.06%
2018/04/09	33	29.46	2	29.40	29.00	31	19,934	0.16%
2018/04/03	2	30.13	2	30.20	30.20	0	19,923	0.00%
2018/04/02	5	30.53	10	30.72	30.45	-5	20,214	-0.02%
2018/03/31	24	29.66	23	30.03	30.05	1	20,072	0.00%
2018/03/30	23	29.51	3.5	30.21	29.50	19.5	20,210	0.10%
2018/03/29	7	30.08	2	30.30	30.00	5	20,387	0.02%
2018/03/28	46	30.17	1	30.05	29.90	45	20,561	0.22%
2018/03/27	32	31.13	32	31.01	30.95	0	20,417	0.00%
2018/03/26	8	30.28	5	30.40	30.65	3	20,355	0.01%
2018/03/23	12	30.70	0	0.00	30.50	12	20,233	0.06%
2018/03/22	24	31.70	27	32.07	32.00	-3	19,980	-0.02%
2018/03/21	3	31.70	9	31.55	31.55	-6	19,663	-0.03%
2018/03/20	3	30.60	4	30.73	30.60	-1	19,418	-0.01%
2018/03/19	14	31.49	27	31.21	31.10	-13	19,183	-0.07%
2018/03/16	21	32.61	6	32.60	32.15	15	18,762	0.08%
2018/03/15	15	32.96	15	32.64	32.60	0	18,777	0.00%
2018/03/14	6	33.38	4	33.46	33.20	2	18,836	0.01%
2018/03/13	19	33.25	10	33.00	32.95	9	18,651	0.05%
2018/03/12	2	32.50	0	0.00	32.25	2	18,307	0.01%
2018/03/09	7	32.24	0	0.00	31.90	7	18,457	0.04%
2018/03/08	1	32.20	5	32.41	32.25	-4	18,686	-0.02%
2018/03/07	2	32.38	5	32.31	31.85	-3	18,602	-0.02%
2018/03/06	14	33.08	11	32.82	32.80	3	18,614	0.02%
2018/03/05	9	33.50	0	0.00	33.10	9	18,739	0.05%
2018/03/02	2	33.80	3	34.52	34.70	-1	18,481	-0.01%
2018/03/01	6	34.20	32	34.11	33.85	-26	18,503	-0.14%
2018/02/27	21	34.39	0	0.00	34.00	21	18,561	0.11%
2018/02/26	28	35.24	0	0.00	34.80	28	19,253	0.15%
2018/02/23	16	34.98	15	35.70	35.85	1	19,068	0.01%
2018/02/21	8	34.25	0	0.00	33.80	8	19,254	0.04%
2018/02/12	78	33.25	0	0.00	33.05	78	19,375	0.40%
2018/02/09	2	32.78	22	33.12	33.35	-20	19,537	-0.10%
2018/02/08	3	34.73	83	34.29	34.30	-80	19,637	-0.41%
2018/02/07	5	35.60	1	35.30	34.95	4	19,961	0.02%
2018/02/06	3	35.72	2	35.65	34.65	1	20,642	0.00%
2018/02/05	5	35.49	20	36.71	37.20	-15	20,457	-0.07%
2018/02/01	2	36.50	0	0.00	35.65	2	21,815	0.01%
2018/01/31	15	36.17	0	0.00	36.20	15	22,319	0.07%
2018/01/30	0	0.00	1	36.75	37.15	-1	22,530	0.00%
2018/01/29	6	35.23	20	36.19	36.45	-14	23,005	-0.06%
2018/01/26	26	35.98	10	37.28	34.90	16	23,509	0.07%
2018/01/25	1	38.10	5	39.00	38.00	-4	22,966	-0.02%
2018/01/24	6	38.20	0	0.00	38.25	6	23,424	0.03%
2018/01/23	12	38.60	9	39.05	38.50	3	23,505	0.01%
2018/01/22	29	39.01	8	39.03	39.15	21	23,584	0.09%
2018/01/19	11	38.46	0	0.00	38.75	11	23,547	0.05%
2018/01/18	14	38.46	10	38.30	38.30	4	23,471	0.02%
2018/01/17	2	38.75	0	0.00	38.70	2	23,421	0.01%
2018/01/16	0	0.00	15	39.25	39.20	-15	23,463	-0.06%
2018/01/15	3	38.90	10	40.00	38.90	-7	23,448	-0.03%
2018/01/12	27	39.51	3	39.30	39.60	24	23,531	0.10%
2018/01/11	4	38.25	4	38.20	38.20	0	23,511	0.00%
2018/01/10	22	38.33	0	0.00	38.00	22	23,773	0.09%
2018/01/09	10	40.21	0	0.00	39.65	10	23,536	0.04%
2018/01/08	15	41.94	30	41.98	41.80	-15	23,289	-0.06%
2018/01/05	10	40.79	21	41.07	40.80	-11	22,986	-0.05%
2018/01/04	32	39.86	32	39.98	40.00	0	22,763	0.00%
2018/01/03	9	39.44	7	39.84	39.00	2	22,867	0.01%
2018/01/02	4	39.05	13	39.19	40.00	-9	22,745	-0.04%