華通 (2313)-群益金鼎-大甲券商分點個股進出

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

華通

(2313)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	17.1	61.70	0.1	61.80	61.90	17	14,563	0.12%
2024/12/02	0	61.30	0	0.00	61.30	0	14,918	0.00%
2024/11/28	4	59.93	3	60.53	60.50	1	16,426	0.01%
2024/11/27	1	61.90	0	0.00	61.10	1	17,332	0.01%
2024/11/26	0	63.20	0	0.00	62.90	0	18,089	0.00%
2024/11/25	0.5	63.60	2	63.10	63.40	-1.5	18,151	-0.01%
2024/11/22	1	63.40	2	62.90	63.00	-1	18,296	-0.01%
2024/11/20	8	61.81	0	0.00	61.20	8	18,367	0.04%
2024/11/19	0	62.20	1	62.00	62.60	-1	18,415	-0.01%
2024/11/18	5	61.80	0	0.00	61.90	5	18,591	0.03%
2024/11/15	2	62.55	1	62.90	62.90	1	18,734	0.01%
2024/11/14	1	62.50	0	0.00	62.10	1	19,172	0.01%
2024/11/13	3	62.83	1	62.80	62.80	2	19,151	0.01%
2024/11/12	4	62.73	7	62.94	62.70	-3	19,217	-0.02%
2024/11/11	4	65.00	2	64.60	64.70	2	19,225	0.01%
2024/11/08	104	66.23	92	64.76	65.10	12	19,144	0.06%	大買/
2024/11/07	6.1	66.54	21	67.01	67.80	-14.9	19,007	-0.08%
2024/11/06	1	62.50	0	0.00	62.90	1	18,613	0.01%
2024/11/04	0	62.50	0	0.00	62.00	0	19,341	0.00%
2024/11/01	0.2	61.80	0.1	61.75	63.10	0.1	19,660	0.00%
2024/10/30	11	61.90	0	0.00	61.90	11	19,823	0.06%
2024/10/29	10	63.18	0.5	63.80	63.20	9.5	19,922	0.05%
2024/10/28	0	64.90	0	0.00	64.70	0	20,094	0.00%
2024/10/25	1	64.50	0	0.00	64.40	1	20,129	0.01%
2024/10/24	0	0.00	27.5	64.88	64.60	-27.5	20,262	-0.14%
2024/10/23	5	65.82	0	0.00	66.00	5	20,214	0.02%
2024/10/22	28.5	66.53	32	66.55	66.50	-3.5	20,141	-0.02%
2024/10/21	15	64.72	4.5	64.71	65.40	10.5	19,909	0.05%
2024/10/18	19.5	62.83	1	62.10	62.10	18.5	19,777	0.09%
2024/10/17	2	64.10	3	64.20	64.50	-1	19,939	-0.01%
2024/10/16	5.2	63.17	3	63.60	63.00	2.2	20,076	0.01%
2024/10/15	0	0.00	1	64.30	64.20	-1	20,076	-0.01%
2024/10/14	7	63.34	0	63.50	63.40	7	20,148	0.03%
2024/10/11	13	62.64	5	62.54	62.20	8	20,526	0.04%
2024/10/09	13.1	63.18	1	63.00	62.50	12.1	21,476	0.06%
2024/10/08	5	64.14	1	64.30	64.30	4	21,618	0.02%
2024/10/07	15.3	65.89	23.5	65.25	65.40	-8.2	22,214	-0.04%
2024/10/04	8.1	67.16	3	67.10	67.10	5.1	23,261	0.02%
2024/10/01	3	67.93	1	68.00	68.40	2	23,514	0.01%
2024/09/30	8	68.22	0	0.00	68.30	8	24,195	0.03%
2024/09/27	9.1	70.45	16	70.76	70.10	-7	24,335	-0.03%
2024/09/26	1	70.51	0	0.00	70.50	1	24,705	0.00%
2024/09/25	8	71.02	1	70.80	70.80	7	25,537	0.03%
2024/09/24	7.1	69.74	1	70.20	70.20	6.1	25,943	0.02%
2024/09/23	4	70.98	3	71.10	70.70	1	26,537	0.00%
2024/09/20	10.1	71.47	5	71.60	70.60	5.1	26,643	0.02%
2024/09/19	5	70.58	2	70.95	71.00	3	26,652	0.01%
2024/09/18	24.9	70.67	2	71.15	70.30	22.9	26,822	0.09%
2024/09/16	11.2	72.58	0	0.00	73.20	11.2	26,801	0.04%
2024/09/13	0	72.20	12	72.10	72.40	-12	27,406	-0.04%
2024/09/12	12	71.60	4	72.28	72.60	8	27,810	0.03%
2024/09/11	3	70.30	2	70.80	70.60	1	27,682	0.00%
2024/09/10	31.1	71.92	21	70.30	70.00	10.1	27,725	0.04%
2024/09/09	15.3	72.61	5	72.74	73.00	10.3	27,419	0.04%
2024/09/06	10	73.95	9	74.23	72.80	1	27,387	0.00%
2024/09/05	15.5	73.65	0	0.00	73.10	15.5	27,402	0.06%
2024/09/04	27.1	72.78	11.5	74.29	73.10	15.6	27,291	0.06%
2024/09/03	8.1	79.04	5	79.20	77.70	3.1	27,743	0.01%
2024/09/02	23.1	80.35	9	80.78	78.60	14.1	27,461	0.05%
2024/08/30	38	83.12	14.2	83.27	82.00	23.8	27,057	0.09%
2024/08/29	13	80.69	39.6	81.74	82.70	-26.6	26,181	-0.10%
2024/08/28	5	78.82	21	78.76	78.30	-16	25,373	-0.06%
2024/08/27	0	0.00	5	75.62	75.60	-5	24,684	-0.02%
2024/08/26	13	76.07	5	75.48	75.00	8	24,884	0.03%
2024/08/23	1	75.00	14	75.01	76.30	-13	24,807	-0.05%
2024/08/22	5	74.20	6	74.50	73.90	-1	24,822	0.00%
2024/08/21	10	73.90	4	74.70	73.70	6	25,007	0.02%
2024/08/20	10	75.98	5	75.70	75.20	5	25,164	0.02%
2024/08/19	7.1	74.83	4	75.23	74.70	3.1	25,492	0.01%
2024/08/16	15	74.63	39	74.51	75.40	-24	25,623	-0.09%
2024/08/15	1	70.90	0	71.37	70.70	1	25,831	0.00%
2024/08/14	2	72.25	5	72.30	71.60	-3	26,105	-0.01%
2024/08/13	16	72.08	4	72.40	72.10	12	26,242	0.05%
2024/08/12	7.1	71.46	0	0.00	70.60	7.1	26,848	0.03%
2024/08/09	16.5	71.26	4	71.80	70.50	12.5	26,983	0.05%
2024/08/08	2	69.25	1	70.00	69.00	1	26,803	0.00%
2024/08/07	7	68.43	11	69.29	70.00	-4	26,945	-0.01%
2024/08/06	8	64.41	0	0.00	65.10	8	27,564	0.03%
2024/08/05	24.6	66.51	1	66.40	66.40	23.6	27,358	0.09%
2024/08/02	11	75.05	14	73.71	73.70	-3	27,104	-0.01%
2024/08/01	16	77.80	2	78.00	78.20	14	27,074	0.05%
2024/07/31	8	78.73	9	78.22	77.70	-1	26,934	0.00%
2024/07/30	5	77.22	12.1	76.36	77.90	-7.1	26,925	-0.03%
2024/07/29	16.5	78.65	5	76.90	76.90	11.5	26,909	0.04%
2024/07/26	5	77.28	4	79.60	80.00	1	26,823	0.00%
2024/07/23	3	80.37	9	80.50	80.50	-6	26,839	-0.02%
2024/07/22	10.5	79.11	3.1	79.11	79.00	7.4	27,030	0.03%
2024/07/19	9.2	80.72	10	81.06	80.40	-0.8	26,950	0.00%
2024/07/18	12.2	82.73	23	82.98	82.90	-10.9	26,873	-0.04%
2024/07/17	6	85.62	5.1	86.12	86.20	0.9	26,564	0.00%
2024/07/16	4	84.83	3	86.37	85.30	1	26,468	0.00%
2024/07/15	19.1	85.50	3	85.77	85.70	16.1	26,492	0.06%
2024/07/12	16.1	87.65	8	87.39	86.90	8.1	26,310	0.03%
2024/07/11	9	89.32	21.1	90.49	90.30	-12.1	25,932	-0.05%
2024/07/10	5	86.82	8	86.38	86.00	-3	25,159	-0.01%
2024/07/09	13.1	85.77	15	85.18	86.10	-1.9	25,000	-0.01%
2024/07/08	10	85.51	31.3	85.47	86.30	-21.3	24,491	-0.09%
2024/07/05	5.1	81.67	5	82.48	81.90	0.1	23,316	0.00%
2024/07/04	7	80.94	25	81.32	82.30	-18	23,187	-0.08%
2024/07/03	5	78.30	24	79.25	79.50	-19	22,833	-0.08%
2024/07/02	8	76.83	7	77.01	78.10	1	23,082	0.00%
2024/07/01	57.3	77.36	22	77.70	76.30	35.3	22,645	0.16%
2024/06/28	13.1	81.89	18.3	81.74	81.40	-5.2	21,800	-0.02%
2024/06/27	19.2	81.52	39	82.29	81.40	-19.8	21,449	-0.09%
2024/06/26	6.1	78.98	5	78.86	79.40	1.1	20,945	0.01%
2024/06/25	5.2	77.47	2	77.65	77.70	3.2	20,838	0.02%
2024/06/24	7	77.81	6	77.52	78.20	1	20,883	0.00%
2024/06/21	15	78.26	6	78.14	77.60	9	21,016	0.04%
2024/06/20	12	77.31	56.4	77.89	78.40	-44.4	20,824	-0.21%
2024/06/19	24	73.92	57.7	74.84	74.80	-33.7	20,361	-0.17%
2024/06/18	8	73.19	12	73.02	73.50	-4	20,169	-0.02%
2024/06/17	20	71.70	2.1	72.04	71.60	17.9	20,402	0.09%
2024/06/14	13.3	71.25	5	71.56	71.80	8.3	20,571	0.04%
2024/06/13	8.1	72.65	9	72.56	72.00	-0.9	20,907	0.00%
2024/06/12	4.1	72.02	7	72.84	72.60	-2.9	21,068	-0.01%
2024/06/11	8.6	71.01	0	0.00	71.00	8.6	21,131	0.04%
2024/06/07	16.3	72.84	18	74.03	71.30	-1.7	21,701	-0.01%
2024/06/06	8	70.91	0	0.00	71.00	8	22,357	0.04%
2024/06/05	16	70.77	1	71.20	70.50	15	23,760	0.06%
2024/06/04	13.3	71.26	0	0.00	71.20	13.3	24,313	0.05%
2024/06/03	5	71.90	0	0.00	71.90	5	25,181	0.02%
2024/05/31	12	73.48	1	73.80	73.20	11	25,482	0.04%
2024/05/30	9	73.44	2	72.90	72.90	7	25,724	0.03%
2024/05/29	1	75.00	0	0.00	75.00	1	26,301	0.00%
2024/05/28	5	75.88	4	75.03	74.80	1	26,758	0.00%
2024/05/27	3	76.17	1	76.40	76.30	2	26,944	0.01%
2024/05/24	2	76.10	5	76.30	76.10	-3	27,412	-0.01%
2024/05/23	17	79.62	32	79.48	78.20	-15	27,572	-0.05%
2024/05/22	12	79.68	20	79.46	79.60	-8	29,136	-0.03%
2024/05/21	25	80.46	10.5	80.15	79.80	14.5	30,395	0.05%
2024/05/20	6	78.97	6	78.27	77.70	0	29,956	0.00%
2024/05/17	2	75.65	7.3	75.95	76.00	-5.3	29,938	-0.02%
2024/05/16	6	75.00	30	74.67	76.30	-24	29,861	-0.08%
2024/05/15	15	71.83	15	71.96	71.10	0	29,332	0.00%
2024/05/14	6.1	71.27	3	71.27	71.20	3	29,484	0.01%
2024/05/13	13.3	70.70	7.1	71.11	71.00	6.2	29,761	0.02%
2024/05/10	52.9	72.67	21	72.02	72.50	31.9	29,802	0.11%
2024/05/09	4	79.00	9	79.74	78.80	-5	28,883	-0.02%
2024/05/08	3	78.50	14	78.28	78.80	-11	28,829	-0.04%
2024/05/07	8	77.89	6	78.52	78.30	2	28,909	0.01%
2024/05/06	18	78.36	13	77.38	77.00	5	28,872	0.02%
2024/05/03	8	79.38	10.6	79.57	78.00	-2.6	28,843	-0.01%
2024/05/02	6	77.33	5	77.24	77.90	1	28,921	0.00%
2024/04/30	7	78.24	6.5	78.57	77.20	0.5	29,353	0.00%
2024/04/29	8	77.56	8	77.70	77.80	0	29,672	0.00%
2024/04/26	8	77.66	23	77.96	77.60	-15	29,786	-0.05%
2024/04/25	6	74.97	9	75.36	75.00	-3	29,631	-0.01%
2024/04/24	7	74.10	9	74.46	74.30	-2	29,751	-0.01%
2024/04/23	6	73.32	6	72.97	72.90	0	29,834	0.00%
2024/04/22	7.5	75.05	9	75.40	73.80	-1.5	29,948	-0.01%
2024/04/19	15.3	76.25	7	74.80	76.10	8.3	29,858	0.03%
2024/04/18	3	78.03	15	78.07	77.50	-12	29,762	-0.04%
2024/04/17	3	77.37	3	78.00	78.00	0	29,828	0.00%
2024/04/16	9.3	77.30	7	77.94	76.60	2.3	29,938	0.01%
2024/04/15	8.1	79.98	4	80.20	79.70	4.1	29,832	0.01%
2024/04/12	4	81.20	4	81.75	81.90	0	29,842	0.00%
2024/04/11	12.2	80.96	5	80.84	80.20	7.2	29,737	0.02%
2024/04/10	27.7	82.40	9.1	82.46	81.80	18.6	29,707	0.06%
2024/04/09	10.1	81.69	4	82.05	81.40	6.1	29,710	0.02%
2024/04/08	15	83.19	29	83.20	83.50	-14	29,554	-0.05%
2024/04/03	1	80.20	0	0.00	79.60	1	29,085	0.00%
2024/04/02	1	80.30	11	80.35	80.20	-10	29,292	-0.03%
2024/04/01	21	80.52	13.1	80.49	79.20	7.9	29,279	0.03%
2024/03/29	8	80.80	9	80.40	80.40	-1	29,170	0.00%
2024/03/28	2	78.05	9	78.86	78.20	-7	29,054	-0.02%
2024/03/27	17.1	77.50	5	78.18	77.70	12.1	29,268	0.04%
2024/03/26	16	77.54	13	76.64	75.90	3	29,380	0.01%
2024/03/25	1.1	79.01	2	80.65	80.00	-0.9	29,320	0.00%
2024/03/22	8	79.55	8	79.48	79.50	0	29,473	0.00%
2024/03/21	8	79.69	43	80.29	79.40	-35	29,535	-0.12%
2024/03/20	111	80.00	96	79.91	78.40	15	29,906	0.05%	大買/
2024/03/19	51	81.82	31	82.05	81.00	20	31,496	0.06%
2024/03/18	44	81.31	74	80.46	82.10	-30	32,411	-0.09%
2024/03/15	40	78.54	31	79.22	77.70	9	32,922	0.03%
2024/03/14	82	79.67	80	79.91	78.70	2	32,926	0.01%
2024/03/13	67	81.36	72.1	82.18	81.20	-5.1	32,844	-0.02%
2024/03/12	77	83.57	33.1	83.98	82.40	43.9	32,839	0.13%
2024/03/11	19.1	79.76	37.6	80.99	82.00	-18.6	31,964	-0.06%
2024/03/08	24.1	77.02	38	76.97	75.60	-14	30,884	-0.05%
2024/03/07	49.2	78.28	28	77.76	76.20	21.2	31,035	0.07%
2024/03/06	17.1	77.14	14	77.58	77.60	3.1	30,914	0.01%
2024/03/05	12.1	77.18	9	76.76	76.40	3.1	31,431	0.01%
2024/03/04	10.2	77.25	26	76.87	77.00	-15.8	32,972	-0.05%
2024/03/01	15	74.39	8	74.34	74.30	7	34,387	0.02%
2024/02/29	5	75.60	4	75.88	76.10	1	35,913	0.00%
2024/02/27	26	76.14	27	75.54	75.40	-1	37,024	0.00%
2024/02/26	8	77.89	5	77.46	77.20	3	37,017	0.01%
2024/02/23	60	79.46	47.1	79.61	78.40	12.9	37,294	0.03%
2024/02/22	32	77.24	55	78.34	80.10	-23	37,042	-0.06%
2024/02/21	6	72.40	3	72.33	72.90	3	36,963	0.01%
2024/02/20	5	72.54	5	72.86	72.70	0	37,178	0.00%
2024/02/19	7	71.51	5	71.12	71.00	2	37,102	0.01%
2024/02/16	6	72.45	7	72.01	72.00	-1	37,364	0.00%
2024/02/15	2	71.00	12	72.65	71.00	-10	37,615	-0.03%
2024/02/05	4	70.78	5	71.80	71.60	-1	38,983	0.00%
2024/02/02	11	70.90	3	70.73	70.20	8	40,232	0.02%
2024/02/01	4	69.63	3	69.57	70.00	1	40,191	0.00%
2024/01/31	0	0.00	5	69.40	69.50	-5	40,454	-0.01%
2024/01/30	6	70.82	4.5	71.23	70.50	1.5	40,550	0.00%
2024/01/29	1	70.30	2	70.75	71.00	-1	40,656	0.00%
2024/01/26	2	69.25	2.5	69.70	69.00	-0.5	40,985	0.00%
2024/01/25	11	70.10	2	70.50	69.80	9	41,188	0.02%
2024/01/24	9	70.78	14.1	70.50	70.40	-5	40,982	-0.01%
2024/01/23	8	69.16	17	68.76	69.70	-9	40,968	-0.02%
2024/01/22	4	67.20	1	67.20	66.90	3	40,683	0.01%
2024/01/19	2	67.20	2	67.00	67.40	0	40,499	0.00%
2024/01/18	10	65.91	13.1	66.14	65.50	-3.1	40,505	-0.01%
2024/01/17	7	68.07	2	69.00	68.00	5	40,429	0.01%
2024/01/16	13	68.81	15	69.11	69.50	-2	40,321	0.00%
2024/01/15	0	0.00	5	67.94	67.90	-5	40,266	-0.01%
2024/01/12	0.1	67.00	2	66.50	66.40	-1.9	40,339	0.00%
2024/01/11	3	67.53	1	68.20	67.30	2	40,304	0.00%
2024/01/10	9	67.18	8	67.48	68.00	1	40,527	0.00%
2024/01/09	6	69.12	10	68.67	67.90	-4	41,032	-0.01%
2024/01/08	0	0.00	15	68.40	69.00	-15	41,031	-0.04%
2024/01/05	8	68.98	1	69.40	69.20	7	41,117	0.02%
2024/01/04	4	69.98	3.5	69.60	69.00	0.5	41,422	0.00%
2024/01/03	16	68.19	1	68.90	69.00	15	41,492	0.04%
2024/01/02	2	70.50	4	69.18	69.20	-2	41,369	0.00%
2023/12/29	4	70.58	5	70.40	70.70	-1	41,584	0.00%
2023/12/28	6	72.43	7	71.40	70.80	-1	41,629	0.00%
2023/12/27	5	72.66	4	72.93	72.80	1	41,882	0.00%
2023/12/26	0	0.00	1	71.30	72.50	-1	42,037	0.00%
2023/12/25	7	72.59	7	71.69	71.50	0	42,320	0.00%
2023/12/22	13	74.04	4	72.55	72.10	9	42,424	0.02%
2023/12/21	11	73.10	12	72.94	73.30	-1	42,481	0.00%
2023/12/20	5	71.84	6	72.02	72.00	-1	42,524	0.00%
2023/12/19	11	70.86	17	70.97	70.90	-6	42,868	-0.01%
2023/12/18	5	72.74	10	71.87	71.60	-5	43,549	-0.01%
2023/12/15	15	73.49	15	73.24	72.90	0	44,545	0.00%
2023/12/14	117	75.46	99.5	76.00	74.50	17.5	46,545	0.04%	大買/
2023/12/13	27.5	72.81	42	73.54	74.40	-14.5	46,806	-0.03%
2023/12/12	32	71.48	36	71.37	70.90	-4	47,561	-0.01%
2023/12/11	13	69.73	10	69.70	69.00	3	47,292	0.01%
2023/12/08	12	69.76	5	69.32	69.00	7	47,602	0.01%
2023/12/07	10	70.18	11	69.25	69.20	-1	48,515	0.00%
2023/12/06	18.1	71.49	18	71.27	71.10	0.1	48,288	0.00%
2023/12/05	4	71.83	12	71.79	71.90	-8	48,248	-0.02%
2023/12/04	12	73.88	12	73.62	72.90	0	48,965	0.00%
2023/12/01	19	72.19	18	72.39	72.10	1	50,497	0.00%
2023/11/30	10.1	73.15	8	73.11	73.30	2.1	49,705	0.00%
2023/11/29	86	74.48	71	75.14	74.80	15	48,693	0.03%
2023/11/28	16	71.79	29	72.91	74.20	-13	46,827	-0.03%
2023/11/27	43	69.67	78	69.99	69.70	-35	44,777	-0.08%
2023/11/24	49	66.22	42	66.83	67.60	7	42,790	0.02%
2023/11/22	20	64.22	20	64.60	64.70	0	40,597	0.00%
2023/11/21	21	65.18	35.3	65.10	64.50	-14.3	39,860	-0.04%
2023/11/20	13	61.40	45	61.48	63.00	-32	38,050	-0.08%
2023/11/17	4	57.15	28	58.54	59.00	-24	36,572	-0.07%
2023/11/16	2	57.10	7	56.80	57.20	-5	36,094	-0.01%
2023/11/15	4	57.55	16	58.23	57.10	-12	35,884	-0.03%
2023/11/14	36.1	58.08	14	57.66	57.70	22.1	35,570	0.06%
2023/11/13	69.2	59.22	85.7	59.41	59.10	-16.5	35,109	-0.05%
2023/11/10	32	57.61	34	57.61	57.20	-2	33,434	-0.01%
2023/11/09	6.5	54.69	5	54.72	54.80	1.5	31,750	0.00%
2023/11/08	16	54.70	15	55.21	54.90	1	31,548	0.00%
2023/11/07	8	54.44	3	54.37	54.40	5	31,258	0.02%
2023/11/06	11	54.32	8	54.23	53.90	3	31,127	0.01%
2023/11/03	7	54.60	6	54.75	54.40	1	30,839	0.00%
2023/11/02	3	54.20	7	54.09	54.10	-4	30,609	-0.01%
2023/11/01	1	52.70	1.1	53.47	52.70	-0.1	30,568	0.00%
2023/10/31	12	53.76	15	54.13	52.80	-3	30,502	-0.01%
2023/10/30	0	0.00	9	53.48	53.50	-9	30,046	-0.03%
2023/10/27	1	52.00	8	52.54	52.20	-7	29,963	-0.02%
2023/10/26	5	52.52	5	52.24	52.20	0	30,052	0.00%
2023/10/25	5	53.76	8	53.90	53.70	-3	29,867	-0.01%
2023/10/24	4	53.00	10	52.89	52.90	-6	29,717	-0.02%
2023/10/23	4	52.48	9	52.87	52.70	-5	29,641	-0.02%
2023/10/20	2	51.40	6	51.68	52.10	-4	29,565	-0.01%
2023/10/19	4	52.13	4	52.13	52.30	0	29,457	0.00%
2023/10/18	15.5	52.52	7	51.81	52.10	8.5	29,411	0.03%
2023/10/17	13	54.83	22	54.62	53.90	-9	29,148	-0.03%
2023/10/16	3	51.97	10	53.14	53.30	-7	28,656	-0.02%
2023/10/13	22	52.79	25	52.83	53.20	-3	28,854	-0.01%
2023/10/12	9	53.58	8	53.59	54.20	1	29,327	0.00%
2023/10/11	4	53.15	6	52.67	52.20	-2	28,844	-0.01%
2023/10/06	6	52.32	2	51.80	51.80	4	28,703	0.01%
2023/10/05	8.2	53.42	8.1	53.45	52.60	0.1	28,592	0.00%
2023/10/04	3	51.21	8	51.89	52.10	-5	28,224	-0.02%
2023/10/03	20	52.93	16	52.06	52.00	4	28,024	0.01%
2023/10/02	13	54.08	7	54.03	54.30	6	27,611	0.02%
2023/09/28	9	53.53	7.1	53.20	53.00	1.9	27,410	0.01%
2023/09/27	6	54.03	9	53.64	53.80	-3	27,321	-0.01%
2023/09/26	7	54.80	10	54.97	54.30	-3	26,988	-0.01%
2023/09/25	11.1	54.95	9	54.77	54.70	2.1	26,553	0.01%
2023/09/22	18	54.91	9	55.22	55.60	9	26,212	0.03%
2023/09/21	23	55.49	22	55.53	55.50	1	25,657	0.00%
2023/09/20	22	56.97	29	57.03	56.60	-7	24,776	-0.03%
2023/09/19	113	58.75	102	58.39	56.90	11	23,512	0.05%	大買/大賣/
2023/09/18	88.1	56.69	84	56.76	57.60	4.1	20,843	0.02%
2023/09/15	72	54.26	125	54.13	54.40	-53	18,459	-0.29%	大賣/
2023/09/14	12	50.38	26	50.28	50.80	-14	16,435	-0.09%
2023/09/13	21	50.24	19	50.22	50.40	2	15,673	0.01%
2023/09/12	124	50.15	141.2	50.19	50.80	-17.2	15,093	-0.11%	大買/大賣/
2023/09/11	36	48.41	27	48.38	48.20	9	13,942	0.06%
2023/09/08	41	48.78	37	48.73	48.85	4	13,491	0.03%
2023/09/07	50.1	49.71	22.1	49.21	48.80	28	13,015	0.22%
2023/09/06	26.1	48.71	75.2	49.84	50.40	-49.1	11,877	-0.41%
2023/09/05	2	45.90	3	45.97	46.10	-1	9,507	-0.01%
2023/09/04	0	0.00	1.1	45.01	45.45	-1.1	9,471	-0.01%
2023/09/01	3	45.32	1	45.40	45.00	2	9,543	0.02%
2023/08/31	7	45.51	16	45.77	45.30	-9	9,583	-0.09%
2023/08/30	2	44.98	2.1	45.00	44.95	-0.1	9,402	0.00%
2023/08/28	1	44.00	0.1	43.95	43.70	1	9,540	0.01%
2023/08/25	5	43.35	0	0.00	43.50	5	9,605	0.05%
2023/08/24	2	43.60	3	43.80	43.70	-1	9,731	-0.01%
2023/08/23	2	43.40	2	43.18	43.45	0	9,875	0.00%
2023/08/22	3	42.55	15	42.62	42.75	-12	10,159	-0.12%
2023/08/21	4	42.66	3	42.57	42.50	1	10,296	0.01%
2023/08/18	6.1	42.59	22	43.39	42.55	-15.9	10,314	-0.15%
2023/08/16	2.1	43.35	3	43.40	43.50	-1	10,462	-0.01%
2023/08/15	3	43.97	2.1	44.00	44.00	1	10,626	0.01%
2023/08/14	9.1	44.47	10	43.81	43.60	-0.9	10,661	-0.01%
2023/08/11	2	44.60	1	44.55	44.70	1	10,691	0.01%
2023/08/10	4.1	45.19	0	0.00	44.95	4.1	10,763	0.04%
2023/08/09	0	0.00	0	45.80	46.00	0	10,677	0.00%
2023/08/08	18	46.85	13	47.06	45.90	5	10,711	0.05%
2023/08/07	3	45.65	9.2	46.20	46.45	-6.2	10,484	-0.06%
2023/08/04	2	44.40	1	44.50	44.40	1	10,243	0.01%
2023/08/02	2	44.82	2	44.70	44.70	0	10,258	0.00%
2023/08/01	6.1	45.44	4	45.00	45.00	2.1	10,265	0.02%
2023/07/31	9	45.80	4	45.84	45.50	5	10,246	0.05%
2023/07/28	0	0.00	2	45.03	45.05	-2	10,127	-0.02%
2023/07/27	2	44.90	2	45.05	45.05	0	10,160	0.00%
2023/07/26	3.1	46.01	2	45.05	45.05	1.1	10,120	0.01%
2023/07/25	6	45.97	8.2	46.00	45.95	-2.2	10,081	-0.02%
2023/07/24	3	44.55	8	44.89	44.65	-5	10,070	-0.05%
2023/07/21	5	45.10	0	0.00	45.00	5	10,087	0.05%
2023/07/20	1	45.73	3	44.96	45.45	-2	10,106	-0.02%
2023/07/19	15	47.01	13	46.23	45.70	2	10,253	0.02%
2023/07/18	9	48.12	9	48.03	48.10	0	10,109	0.00%
2023/07/17	17	48.27	167.3	48.91	48.50	-150.3	9,815	-1.53%	大賣/鉅額交易
2023/07/14	0	0.00	11.1	45.71	45.70	-11.1	9,152	-0.12%
2023/07/13	5	46.06	3.1	46.13	45.70	1.9	9,333	0.02%
2023/07/12	8	45.77	5.1	45.64	45.75	2.9	9,272	0.03%
2023/07/11	21	45.58	1.3	45.59	45.60	19.7	9,261	0.21%
2023/07/10	21	45.44	6.2	45.66	44.85	14.8	9,478	0.16%
2023/07/07	0	0.00	4.3	45.51	45.60	-4.3	9,657	-0.04%
2023/07/06	7	45.55	40	45.75	45.50	-33	9,681	-0.34%
2023/07/05	2	46.05	37.9	45.96	46.10	-35.9	9,675	-0.37%
2023/07/04	0	0.00	6.3	44.94	44.95	-6.3	9,335	-0.07%
2023/07/03	0	44.87	2	44.98	44.90	-2	9,327	-0.02%
2023/06/30	4	44.66	0	0.00	44.40	4	9,374	0.04%
2023/06/29	2	44.85	16	45.20	44.80	-14	9,460	-0.15%
2023/06/28	3	44.75	5.2	44.82	44.85	-2.2	9,328	-0.02%
2023/06/27	2	44.03	6	44.18	44.10	-4	9,185	-0.04%
2023/06/26	0	43.55	2	43.60	43.75	-2	9,152	-0.02%
2023/06/21	6	43.43	3	43.45	43.25	3	9,308	0.03%
2023/06/20	4	43.29	3	43.30	43.30	1	9,402	0.01%
2023/06/19	2	43.30	1	43.25	43.25	1	9,480	0.01%
2023/06/16	0	0.00	1	43.15	43.45	-1	9,512	-0.01%
2023/06/15	57	43.33	1	43.40	43.40	56	9,480	0.59%
2023/06/14	0	0.00	1	43.95	43.65	-1	9,525	-0.01%
2023/06/13	3.1	43.70	1	43.55	43.80	2.1	9,712	0.02%
2023/06/12	1	43.90	0	0.00	43.80	1	9,732	0.01%
2023/06/09	0	44.08	2	44.35	44.20	-2	9,784	-0.02%
2023/06/08	0	0.00	1	44.10	44.05	-1	9,938	-0.01%
2023/06/07	3	44.20	1.3	44.21	44.10	1.7	10,081	0.02%
2023/06/06	5	44.52	2	44.68	44.50	3	10,034	0.03%
2023/06/05	4	44.25	30	44.10	44.10	-26	10,009	-0.26%
2023/06/02	4	44.52	0.3	44.64	44.35	3.8	10,128	0.04%
2023/06/01	3	44.27	1.2	44.44	44.45	1.8	10,087	0.02%
2023/05/31	1	44.20	2	44.20	44.10	-1	10,077	-0.01%
2023/05/30	2.1	44.04	2	44.10	44.10	0.1	10,040	0.00%
2023/05/29	48	44.47	21.1	44.40	44.30	27	9,999	0.27%
2023/05/26	11	43.94	63.8	44.28	44.25	-52.8	9,907	-0.53%
2023/05/25	1	42.70	11.1	43.22	43.35	-10.1	9,676	-0.10%
2023/05/24	4.1	42.57	5	42.61	42.60	-1	9,602	-0.01%
2023/05/23	12.1	42.15	2	42.15	42.20	10.1	9,612	0.10%
2023/05/22	6	43.26	10	43.35	42.75	-4	9,467	-0.04%
2023/05/19	13	43.44	6.5	43.14	43.50	6.5	9,372	0.07%
2023/05/18	1	42.00	3	42.17	42.10	-2	9,245	-0.02%
2023/05/17	17	41.85	4	41.65	41.70	13	9,228	0.14%
2023/05/16	6	41.87	2	41.83	41.80	4	9,105	0.04%
2023/05/15	1.5	42.17	2	42.23	42.20	-0.5	8,984	-0.01%
2023/05/12	1.2	42.65	2	42.53	42.05	-0.8	9,001	-0.01%
2023/05/11	1.2	42.65	2	42.53	42.40	-0.8	8,992	-0.01%
2023/05/10	1	43.35	0	0.00	43.20	1	8,994	0.01%
2023/05/09	0	0.00	5.7	43.73	43.75	-5.7	9,083	-0.06%
2023/05/08	3.1	43.52	0.2	43.63	43.75	2.9	9,201	0.03%
2023/05/05	4	43.10	0	0.00	43.15	4	9,264	0.04%
2023/05/04	3	43.20	0	0.00	43.35	3	9,454	0.03%
2023/05/03	1.5	43.07	10.1	43.10	43.25	-8.6	9,619	-0.09%
2023/05/02	0	0.00	2	43.25	43.30	-2	9,763	-0.02%
2023/04/28	15	43.19	5	43.07	43.10	10	9,993	0.10%
2023/04/27	0	0.00	3.1	43.18	43.10	-3.1	9,991	-0.03%
2023/04/26	4	42.10	0	0.00	42.30	4	9,950	0.04%
2023/04/25	21	41.67	0	0.00	41.55	21	9,987	0.21%
2023/04/24	40.4	42.22	2	41.88	41.75	38.4	10,012	0.38%
2023/04/21	11	43.27	3	43.30	43.00	8	9,978	0.08%
2023/04/20	2.3	43.51	37	43.84	43.70	-34.7	10,046	-0.35%
2023/04/19	51.1	44.17	4	44.01	43.80	47.1	10,141	0.46%
2023/04/18	35	45.09	58	45.11	44.60	-23	10,097	-0.23%
2023/04/17	54	44.39	1.1	44.45	44.55	53	10,034	0.53%
2023/04/14	2	43.95	1	44.10	44.10	1	9,992	0.01%
2023/04/13	8.2	43.89	5.4	44.02	44.00	2.8	9,974	0.03%
2023/04/12	2	46.25	2.1	46.36	46.35	-0.1	9,686	0.00%
2023/04/11	0	0.00	3.1	46.95	46.85	-3.1	9,416	-0.03%
2023/04/10	27	46.89	26.4	46.90	46.90	0.6	9,359	0.01%
2023/04/07	0	0.00	3.2	46.49	46.40	-3.2	9,218	-0.03%
2023/04/06	0	46.15	2.3	46.19	46.20	-2.3	9,176	-0.02%
2023/03/31	0	46.55	4.6	46.69	46.35	-4.5	9,230	-0.05%
2023/03/30	2	46.25	5.3	46.45	46.30	-3.3	9,245	-0.04%
2023/03/29	0	0.00	11	45.95	45.80	-11	9,134	-0.12%
2023/03/28	2.4	45.59	2	45.63	45.55	0.4	9,237	0.00%
2023/03/27	1	45.80	3.1	45.85	45.95	-2	9,255	-0.02%
2023/03/24	7	45.63	5.1	45.82	45.65	2	9,358	0.02%
2023/03/23	4.3	44.65	0	0.00	44.70	4.3	9,205	0.05%
2023/03/22	9	44.99	25.1	45.00	45.10	-16.1	9,177	-0.17%
2023/03/21	24	44.84	5	44.84	44.90	19	9,177	0.21%
2023/03/20	2	43.75	32.1	43.97	44.30	-30.1	9,303	-0.32%
2023/03/17	19.2	43.33	1	43.30	43.30	18.2	9,522	0.19%
2023/03/16	38.5	43.44	11	43.80	43.10	27.5	9,527	0.29%
2023/03/15	17.1	44.62	100.1	44.20	44.20	-83	9,696	-0.86%
2023/03/14	5.1	44.53	0	0.00	44.50	5.1	9,815	0.05%
2023/03/13	69.1	44.93	12.1	44.66	45.15	57	9,884	0.58%
2023/03/10	11.1	45.69	47	45.30	45.25	-36	10,005	-0.36%
2023/03/09	3	46.88	3	46.53	46.50	0	10,078	0.00%
2023/03/08	2	46.68	9	47.00	47.00	-7	10,252	-0.07%
2023/03/07	3	46.58	14	46.87	46.90	-11	10,272	-0.11%
2023/03/06	4	46.19	8	46.10	46.10	-4	10,195	-0.04%
2023/03/03	37	46.80	5	46.78	46.75	32	10,145	0.32%
2023/03/02	0	0.00	6.1	46.39	46.45	-6.1	10,170	-0.06%
2023/03/01	4	45.04	6	45.78	46.00	-2	10,181	-0.02%
2023/02/24	1	45.60	0	0.00	45.60	1	10,192	0.01%
2023/02/23	0	45.88	2	45.90	45.90	-2	10,187	-0.02%
2023/02/22	4.1	45.51	6	45.78	45.95	-2	10,395	-0.02%
2023/02/21	4	46.33	5	46.25	46.20	-1	10,715	-0.01%
2023/02/20	1	46.70	0	0.00	46.65	1	10,972	0.01%
2023/02/16	1	46.30	3	46.27	46.40	-2	11,429	-0.02%
2023/02/15	9	45.79	1.1	45.76	45.80	8	12,011	0.07%
2023/02/14	0	0.00	2	45.98	45.85	-2	12,177	-0.02%
2023/02/13	1	45.45	0	45.60	45.40	1	12,395	0.01%
2023/02/10	5.1	45.33	1	45.70	45.70	4.1	12,674	0.03%
2023/02/09	3.6	45.83	1	46.15	45.70	2.6	12,975	0.02%
2023/02/08	2	46.05	3	46.27	46.30	-1	13,052	-0.01%
2023/02/07	2.3	45.77	20	45.95	45.70	-17.7	13,138	-0.13%
2023/02/06	33.2	45.88	2	46.00	46.30	31.2	13,099	0.24%
2023/02/03	23	46.91	15	46.88	46.75	8	13,014	0.06%
2023/02/02	3	46.90	3	46.87	46.75	0	13,041	0.00%
2023/02/01	1	46.00	8.1	46.19	46.55	-7.1	12,888	-0.05%
2023/01/31	2	45.63	5.1	45.44	45.55	-3.1	12,883	-0.02%
2023/01/30	4	44.85	4.1	45.00	45.10	-0.1	12,927	0.00%
2023/01/17	38	44.09	0	44.30	44.25	38	12,752	0.30%
2023/01/16	3.1	43.86	4	43.94	44.00	-0.9	12,837	-0.01%
2023/01/13	13	43.64	1	43.61	43.50	12	12,890	0.09%
2023/01/12	4	44.11	8	44.10	44.10	-4	12,946	-0.03%
2023/01/11	24.2	43.93	0	44.80	44.00	24.2	12,957	0.19%
2023/01/10	38.1	44.52	17	44.59	44.70	21.1	12,793	0.17%
2023/01/09	68	44.94	10.1	44.40	45.10	58	12,780	0.45%
2023/01/06	19.1	44.15	2	44.18	44.30	17.1	12,731	0.13%
2023/01/05	7	44.87	17	44.79	44.70	-10	12,835	-0.08%
2023/01/04	1	45.40	1	45.35	45.35	0	12,913	0.00%
2023/01/03	3	45.03	1	45.55	45.55	2	13,039	0.02%
2022/12/30	1	44.70	0	0.00	44.50	1	13,197	0.01%
2022/12/29	0.1	44.40	0.1	44.95	45.00	0	13,400	0.00%
2022/12/28	12.2	44.98	0	0.00	44.80	12.2	13,534	0.09%
2022/12/27	2	46.45	0	0.00	46.40	2	13,495	0.01%
2022/12/26	3	46.17	1.1	46.06	46.10	2	13,538	0.01%
2022/12/23	6.1	45.63	0	0.00	45.95	6.1	13,646	0.04%
2022/12/22	5.4	46.57	1	46.45	46.45	4.4	13,669	0.03%
2022/12/21	3.1	46.79	0	0.00	46.65	3.1	13,819	0.02%
2022/12/20	1.2	46.68	1	47.95	46.60	0.2	13,914	0.00%
2022/12/19	2.2	48.46	1.1	48.22	47.95	1.1	13,947	0.01%
2022/12/16	9	48.74	6.1	48.02	48.90	2.9	14,020	0.02%
2022/12/15	8	48.00	3	48.07	48.50	5	13,975	0.04%
2022/12/14	4	47.90	2	48.00	47.80	2	14,194	0.01%
2022/12/13	2	48.07	2	48.00	47.75	0	14,220	0.00%
2022/12/12	16.2	47.85	2	48.10	48.05	14.2	14,278	0.10%
2022/12/09	90.2	49.55	4	49.15	48.80	86.2	14,409	0.60%
2022/12/08	4.4	49.25	5	49.08	49.40	-0.6	14,403	0.00%
2022/12/07	7.3	49.59	6	50.30	49.10	1.3	14,834	0.01%
2022/12/06	2	51.20	7	51.19	51.10	-5	14,662	-0.03%
2022/12/05	17.1	51.28	24	51.28	51.30	-6.9	14,559	-0.05%
2022/12/02	18	51.12	10	51.08	51.10	8	14,565	0.06%
2022/12/01	7	50.34	7.1	50.16	50.10	-0.1	14,398	0.00%
2022/11/30	16	49.47	9	49.39	49.55	7	14,656	0.05%
2022/11/29	1	48.45	1	48.45	48.45	0	14,729	0.00%
2022/11/28	1	48.10	2.1	48.60	48.50	-1.1	14,753	-0.01%
2022/11/25	1	48.25	7	48.25	48.05	-6	14,962	-0.04%
2022/11/24	1	48.40	2	48.55	48.35	-1	15,216	-0.01%
2022/11/23	2.1	48.10	0	0.00	48.05	2.1	15,817	0.01%
2022/11/22	2	47.83	7	47.73	47.80	-5	16,376	-0.03%
2022/11/21	2	48.28	0	0.00	48.20	2	16,747	0.01%
2022/11/18	8	49.22	6	48.82	48.40	2	16,831	0.01%
2022/11/17	14	48.92	5	48.91	49.00	9	16,712	0.05%
2022/11/16	5	47.29	6	47.73	48.15	-1	16,425	-0.01%
2022/11/15	2	47.58	12	47.96	48.00	-10	16,220	-0.06%
2022/11/14	5	47.39	4	47.40	47.40	1	16,185	0.01%
2022/11/11	2	48.40	9	48.04	47.95	-7	16,145	-0.04%
2022/11/10	5	46.06	19	46.25	46.20	-14	16,227	-0.09%
2022/11/09	10	46.12	41	46.27	46.05	-31	16,358	-0.19%
2022/11/08	21	45.72	11	45.80	45.10	10	16,292	0.06%
2022/11/07	38	44.96	13	45.23	44.80	25	16,260	0.15%
2022/11/04	0	0.00	3	45.58	46.00	-3	16,184	-0.02%
2022/11/03	2	45.38	7	45.73	46.15	-5	16,373	-0.03%
2022/11/02	3	44.50	3	44.95	44.95	0	16,566	0.00%
2022/11/01	1	43.90	3.1	44.13	44.40	-2.1	17,113	-0.01%
2022/10/31	3	42.98	11.1	43.52	43.70	-8.1	17,771	-0.05%
2022/10/28	1	42.39	1	42.90	42.10	0	17,980	0.00%
2022/10/27	1	42.35	7.1	42.94	42.85	-6.1	18,148	-0.03%
2022/10/26	12.1	41.58	4	41.65	41.35	8.1	18,045	0.04%
2022/10/25	2.1	43.21	1	43.25	43.15	1.1	17,911	0.01%
2022/10/24	4	44.45	2.1	44.72	43.80	2	17,985	0.01%
2022/10/21	1	43.70	4.1	43.45	43.25	-3.1	17,961	-0.02%
2022/10/20	22.2	43.10	10	43.05	43.50	12.2	17,999	0.07%
2022/10/19	8	45.38	0	0.00	44.15	8	17,937	0.04%
2022/10/18	2	45.30	0	45.20	45.35	2	17,953	0.01%
2022/10/17	0.1	43.02	0.1	44.05	44.80	0	18,047	0.00%
2022/10/14	0	0.00	13.1	45.13	44.80	-13.1	18,179	-0.07%
2022/10/13	4.2	44.27	5	44.03	43.20	-0.9	18,510	0.00%
2022/10/12	6	44.13	29.2	44.68	45.00	-23.2	18,730	-0.12%
2022/10/11	30.2	43.68	8	43.71	43.30	22.2	18,873	0.12%
2022/10/07	11	46.87	8	46.75	46.35	3	19,401	0.02%
2022/10/06	16	46.80	8	46.56	46.50	8	19,774	0.04%
2022/10/05	4	46.33	7.1	46.31	46.55	-3.1	19,665	-0.02%
2022/10/04	1	45.20	2.1	45.23	45.70	-1.1	19,594	-0.01%
2022/10/03	5	44.45	2	44.53	44.25	3	19,639	0.02%
2022/09/30	4	44.84	2.1	44.53	45.20	2	19,846	0.01%
2022/09/29	3	44.52	2	44.66	44.40	1	20,194	0.00%
2022/09/28	7.2	45.04	4	43.93	43.80	3.2	20,476	0.02%
2022/09/27	4	46.63	4.1	46.06	46.75	-0.1	20,371	0.00%
2022/09/26	8.1	45.71	5	45.84	45.25	3	20,339	0.01%
2022/09/23	4	47.91	14	47.63	47.30	-10	20,358	-0.05%
2022/09/22	1	47.10	5	46.79	47.60	-4	20,396	-0.02%
2022/09/21	19	47.23	1	46.85	46.90	18	20,453	0.09%
2022/09/20	1	48.40	4	48.85	48.50	-3	20,344	-0.01%
2022/09/19	5	48.55	6	48.44	48.45	-1	20,397	0.00%
2022/09/16	12	48.61	13	48.20	48.25	-1	20,579	0.00%
2022/09/15	11.3	48.79	3	48.88	48.60	8.3	20,553	0.04%
2022/09/14	28.1	48.90	15	49.06	49.15	13.1	20,633	0.06%
2022/09/13	13	50.73	2	50.50	50.50	11	20,251	0.05%
2022/09/12	3	51.83	6	52.00	51.60	-3	20,199	-0.01%
2022/09/08	15	51.31	9	51.22	51.40	6	20,424	0.03%
2022/09/07	4	50.10	3	50.20	50.20	1	20,598	0.00%
2022/09/06	37	51.01	19	50.48	50.30	18	20,848	0.09%
2022/09/05	1	51.40	19	51.62	51.70	-18	20,563	-0.09%
2022/09/02	4	50.68	5	50.78	50.50	-1	20,388	-0.01%
2022/09/01	56	51.49	16	51.55	50.70	40	20,511	0.20%
2022/08/31	6	52.57	4	52.98	52.70	2	20,509	0.01%
2022/08/30	12	53.43	50.1	53.60	53.40	-38.1	20,767	-0.18%
2022/08/29	27	50.06	12	50.99	51.70	15	20,825	0.07%
2022/08/26	35	51.80	65	52.39	52.40	-30	20,422	-0.15%
2022/08/25	11	50.95	6	51.20	50.90	5	20,349	0.02%
2022/08/24	0	0.00	1.1	50.50	50.60	-1.1	20,530	-0.01%
2022/08/23	0	0.00	30	50.20	50.00	-30	20,487	-0.15%
2022/08/22	13	50.22	3.1	50.59	50.00	9.9	20,561	0.05%
2022/08/19	1	49.80	13	50.08	50.30	-12	20,739	-0.06%
2022/08/18	16	48.73	15	49.40	49.55	1	20,715	0.00%
2022/08/17	50.4	49.52	26	50.10	48.80	24.4	20,751	0.12%
2022/08/16	3	51.60	67	51.29	52.00	-64	20,481	-0.31%
2022/08/15	1	51.10	27	51.09	51.00	-26	20,407	-0.13%
2022/08/12	59	51.80	2	51.75	51.10	57	20,771	0.27%
2022/08/11	5	51.10	21	50.94	50.90	-16	21,178	-0.08%
2022/08/10	39	51.05	6	51.20	51.20	33	21,436	0.15%
2022/08/09	10	50.73	53	50.60	50.70	-43	21,796	-0.20%
2022/08/08	7	50.17	23	50.23	50.70	-16	22,056	-0.07%
2022/08/05	57	49.48	24	49.56	49.15	33	22,060	0.15%
2022/08/04	56	48.84	35.1	48.36	48.55	21	21,423	0.10%
2022/08/03	5	48.09	11	48.19	48.45	-6	21,273	-0.03%
2022/08/02	6.1	47.68	5	47.56	47.55	1.1	21,266	0.00%
2022/08/01	7	48.70	1	48.50	48.50	6	21,359	0.03%
2022/07/29	1	48.65	4	48.39	48.70	-3	21,701	-0.01%
2022/07/28	4	47.81	2	47.65	47.65	2	21,938	0.01%
2022/07/27	8	48.07	0	0.00	48.10	8	21,884	0.04%
2022/07/26	4	48.20	3	48.22	47.95	1	21,804	0.00%
2022/07/25	1	48.55	16	48.64	48.90	-15	21,976	-0.07%
2022/07/22	18	49.49	13	49.36	49.10	5	22,002	0.02%
2022/07/21	13	48.98	20.3	49.19	49.35	-7.3	22,092	-0.03%
2022/07/20	21	50.10	41	49.79	49.70	-20	22,151	-0.09%
2022/07/19	10	49.86	64	49.31	49.65	-54	21,948	-0.25%
2022/07/18	19	49.18	34	48.87	48.80	-15	21,669	-0.07%
2022/07/15	38	48.36	34	48.54	48.50	4	21,507	0.02%
2022/07/14	57	46.98	21.4	46.46	47.00	35.6	21,021	0.17%
2022/07/13	11	44.29	3.1	44.05	44.15	7.9	20,835	0.04%
2022/07/12	0.2	43.10	24	42.59	42.55	-23.8	20,926	-0.11%
2022/07/11	3	44.30	7	43.94	43.90	-4	21,110	-0.02%
2022/07/08	34	44.07	20.6	44.12	44.20	13.4	21,589	0.06%
2022/07/07	4	42.06	9.3	43.42	43.80	-5.3	21,699	-0.02%
2022/07/06	11	42.50	2.1	42.42	41.95	8.9	21,471	0.04%
2022/07/05	1	41.10	0.1	41.68	41.75	0.9	21,434	0.00%
2022/07/04	0.5	41.00	0	0.00	41.10	0.5	21,513	0.00%
2022/07/01	6.5	41.47	4	41.56	41.00	2.5	21,857	0.01%
2022/06/30	2.1	43.93	0	0.00	43.40	2.1	21,931	0.01%
2022/06/29	3.1	43.91	1	44.55	44.55	2.1	22,013	0.01%
2022/06/28	7.2	46.06	3	45.02	45.00	4.2	22,163	0.02%
2022/06/27	8	46.48	4	46.53	46.50	4	22,719	0.02%
2022/06/24	1	46.00	5.7	46.34	46.20	-4.7	23,509	-0.02%
2022/06/23	8	45.38	4.2	45.05	45.25	3.8	23,990	0.02%
2022/06/22	11.7	44.39	10	44.61	44.60	1.7	24,797	0.01%
2022/06/21	1	45.30	8.1	45.72	46.20	-7.1	25,328	-0.03%
2022/06/20	7.1	45.76	67.1	45.07	44.45	-60	25,835	-0.23%
2022/06/17	9.3	45.86	7	46.08	45.90	2.3	26,249	0.01%
2022/06/16	37.1	48.72	14	48.56	47.60	23.1	26,095	0.09%
2022/06/15	10	48.86	15	48.73	48.25	-5	26,077	-0.02%
2022/06/14	18	47.67	9	47.83	48.15	9	25,788	0.03%
2022/06/13	3	47.40	2	47.28	47.35	1	25,599	0.00%
2022/06/10	24	47.88	5	48.12	47.90	19	25,651	0.07%
2022/06/09	7	48.29	4	48.33	47.90	3	25,693	0.01%
2022/06/08	30	50.03	25	49.42	49.10	5	25,438	0.02%
2022/06/07	17	49.31	28	49.53	49.65	-11	24,948	-0.04%
2022/06/06	8	48.52	0	0.00	48.15	8	24,371	0.03%
2022/06/02	9	48.92	3	49.27	48.55	6	24,363	0.02%
2022/06/01	4	48.10	5	48.24	48.40	-1	24,200	0.00%
2022/05/31	3	47.60	3	47.45	47.40	0	23,990	0.00%
2022/05/30	1	47.70	3	47.57	47.50	-2	24,182	-0.01%
2022/05/27	6	47.57	5	47.55	47.30	1	24,116	0.00%
2022/05/26	5	48.77	5	48.43	48.00	0	24,115	0.00%
2022/05/25	3	48.35	5	48.67	48.60	-2	24,260	-0.01%
2022/05/24	15	48.84	16	48.54	47.95	-1	24,349	0.00%
2022/05/23	4	48.43	11	48.81	48.05	-7	24,164	-0.03%
2022/05/20	24	49.05	24	48.85	48.80	0	24,409	0.00%
2022/05/19	13	48.18	12	47.94	49.00	1	24,298	0.00%
2022/05/18	10	47.99	19	47.99	48.05	-9	24,273	-0.04%
2022/05/17	81	47.21	27	46.90	47.35	54	25,201	0.21%
2022/05/16	32	45.53	36	45.52	45.40	-4	25,278	-0.02%
2022/05/13	15	43.95	5.7	44.69	45.10	9.4	25,197	0.04%
2022/05/12	3	41.67	8	42.08	41.00	-5	24,680	-0.02%
2022/05/11	19.1	41.20	16.1	42.14	42.35	3	24,631	0.01%
2022/05/10	11	42.16	11	42.18	42.30	0	24,503	0.00%
2022/05/09	9.1	41.93	2	41.75	41.70	7.1	24,486	0.03%
2022/05/06	10.6	43.13	1	43.00	43.10	9.6	24,368	0.04%
2022/05/05	16	46.93	17	46.59	45.50	-1	23,989	0.00%
2022/05/04	6	46.40	1	46.25	46.25	5	23,651	0.02%
2022/05/03	1	45.70	20	46.15	46.30	-19	23,697	-0.08%
2022/04/29	7	46.41	14	46.20	45.85	-7	23,688	-0.03%
2022/04/28	18	45.35	4	45.16	45.10	14	23,486	0.06%
2022/04/27	6	45.43	8	45.62	45.90	-2	23,427	-0.01%
2022/04/26	15	46.41	10.5	46.45	46.65	4.5	23,361	0.02%
2022/04/25	17.5	44.94	4	44.86	44.55	13.5	23,161	0.06%
2022/04/22	8	47.22	9	47.42	47.55	-1	23,125	0.00%
2022/04/21	10	47.72	81	47.63	48.00	-71	23,063	-0.31%
2022/04/20	12	47.59	16.2	47.87	47.35	-4.2	22,897	-0.02%
2022/04/19	72	48.45	10	47.95	47.55	62	22,739	0.27%
2022/04/18	6	46.35	7	46.81	46.70	-1	22,448	0.00%
2022/04/15	22	47.09	50	47.05	47.05	-28	22,259	-0.13%
2022/04/14	42	46.52	4	47.95	48.00	38	22,132	0.17%
2022/04/13	9	46.08	11.5	45.48	46.15	-2.5	21,664	-0.01%
2022/04/12	11.6	44.29	0	0.00	44.15	11.6	21,756	0.05%
2022/04/11	25	44.79	3	44.70	44.35	22	21,667	0.10%
2022/04/08	9	46.11	20	46.79	46.65	-11	21,313	-0.05%
2022/04/07	9.2	47.38	3	46.67	45.90	6.2	21,147	0.03%
2022/04/06	6	49.08	15	49.05	49.15	-9	20,803	-0.04%
2022/04/01	17	48.54	12	48.40	48.45	5	20,605	0.02%
2022/03/31	5	48.89	8	48.94	48.30	-3	20,442	-0.01%
2022/03/30	33	49.78	28	49.27	49.50	5	20,275	0.02%
2022/03/29	65	51.02	115	50.11	49.95	-50	19,787	-0.25%	大賣/
2022/03/28	12	52.63	25.2	52.40	52.80	-13.2	19,013	-0.07%
2022/03/25	90.2	51.90	100	52.14	53.00	-9.8	18,276	-0.05%
2022/03/24	36	50.28	40.8	50.39	51.00	-4.8	17,250	-0.03%
2022/03/23	36	49.00	20.1	49.23	49.40	15.9	16,494	0.10%
2022/03/22	11	47.75	20.3	48.00	48.35	-9.3	16,024	-0.06%
2022/03/21	6	46.62	6	46.96	46.40	0	15,591	0.00%
2022/03/18	12	46.33	12.2	46.47	46.60	-0.2	15,570	0.00%
2022/03/17	1	44.60	0	0.00	44.80	1	15,254	0.01%
2022/03/16	1	43.70	0	0.00	43.50	1	15,193	0.01%
2022/03/15	2.2	43.97	2	43.75	43.35	0.2	15,253	0.00%
2022/03/14	3	45.12	2.2	44.98	45.00	0.8	15,205	0.01%
2022/03/10	2	44.18	2	44.10	44.10	0	15,528	0.00%
2022/03/09	3	43.55	10	43.12	43.40	-7	15,466	-0.05%
2022/03/08	1.1	44.09	1	43.35	43.35	0.1	15,382	0.00%
2022/03/07	1.6	44.90	5	44.70	44.60	-3.4	15,351	-0.02%
2022/03/04	0	0.00	2	46.80	46.50	-2	15,270	-0.01%
2022/03/03	7.3	46.85	4	47.48	46.70	3.3	15,290	0.02%
2022/03/02	14.2	47.82	13	47.39	47.80	1.2	15,107	0.01%
2022/03/01	11	48.41	25	48.20	48.35	-14	15,086	-0.09%
2022/02/25	1	48.40	11.6	47.90	47.85	-10.6	14,877	-0.07%
2022/02/24	2.3	46.65	7	47.08	46.00	-4.7	14,762	-0.03%
2022/02/23	14.3	48.27	13	48.08	47.90	1.3	14,602	0.01%
2022/02/22	6	47.94	13.2	48.00	48.40	-7.2	15,422	-0.05%
2022/02/21	18.2	48.62	55	48.14	47.95	-36.8	15,664	-0.24%
2022/02/18	6	48.29	20	48.47	48.65	-14	15,319	-0.09%
2022/02/17	34	47.69	55	47.98	47.90	-21	14,747	-0.14%
2022/02/16	21	46.26	12	46.55	46.70	9	13,427	0.07%
2022/02/15	22	45.41	27.2	45.49	45.45	-5.2	12,791	-0.04%
2022/02/14	1.2	43.96	0	0.00	44.00	1.2	12,458	0.01%
2022/02/11	5	44.20	3	44.55	44.50	2	12,431	0.02%
2022/02/10	0	0.00	16	44.48	44.60	-16	12,459	-0.13%
2022/02/09	2	44.75	16.4	44.50	44.60	-14.4	12,543	-0.11%
2022/02/08	1	43.90	1.3	43.93	44.00	-0.3	12,701	0.00%
2022/02/07	0	0.00	5.2	42.90	43.25	-5.2	12,787	-0.04%
2022/01/26	0	0.00	0	42.10	42.00	0	12,923	0.00%
2022/01/25	3.5	42.33	1	42.10	42.10	2.5	13,327	0.02%
2022/01/24	5.2	43.33	0	0.00	43.40	5.2	13,863	0.04%
2022/01/21	11.2	43.62	2	43.85	43.60	9.2	14,032	0.07%
2022/01/20	0	0.00	17.4	44.33	44.45	-17.4	14,260	-0.12%
2022/01/19	6	44.13	17.1	44.13	44.20	-11.1	14,269	-0.08%
2022/01/18	5	44.00	0.1	44.20	43.70	4.9	14,060	0.03%
2022/01/17	3	43.42	2.8	43.31	43.85	0.2	13,939	0.00%
2022/01/14	0.4	41.50	0.4	41.98	42.20	0	13,773	0.00%
2022/01/13	1.2	42.61	0	0.00	42.05	1.2	13,800	0.01%
2022/01/12	0.2	42.20	0	0.00	42.50	0.2	13,905	0.00%
2022/01/11	1.1	41.90	1	42.15	42.35	0.1	13,926	0.00%
2022/01/10	0.1	42.10	1	42.15	42.20	-0.9	13,849	-0.01%
2022/01/07	4.2	42.15	0	0.00	42.10	4.2	13,890	0.03%
2022/01/06	11.3	43.09	1	43.10	43.10	10.3	13,746	0.07%
2022/01/05	6.4	43.90	20.3	44.32	42.95	-13.9	13,642	-0.10%
2022/01/04	2.1	43.89	10	43.98	44.40	-7.9	13,201	-0.06%
2022/01/03	2	43.90	0	0.00	43.80	2	13,172	0.02%
2021/12/30	2	43.65	1	43.55	43.75	1	13,168	0.01%
2021/12/29	2.3	43.60	1	44.00	43.65	1.3	13,182	0.01%
2021/12/28	6	44.08	20	44.15	44.00	-14	13,113	-0.11%
2021/12/27	7	44.16	11.2	44.15	44.10	-4.2	13,067	-0.03%
2021/12/24	8	44.01	16.2	43.93	43.90	-8.2	13,070	-0.06%
2021/12/23	3	44.15	9	43.94	44.05	-6	12,935	-0.05%
2021/12/22	3.2	43.21	19	43.34	43.55	-15.9	12,839	-0.12%
2021/12/21	4.1	43.07	6	43.36	43.15	-1.9	12,789	-0.01%
2021/12/20	1	42.65	1	42.95	43.00	0	12,758	0.00%
2021/12/17	13.2	42.80	2	43.42	42.65	11.1	12,765	0.09%
2021/12/16	6.5	42.76	10	43.12	43.10	-3.5	12,755	-0.03%
2021/12/15	19.5	42.35	17	42.15	42.10	2.5	12,635	0.02%
2021/12/14	9	42.39	25	42.56	42.55	-16	12,576	-0.13%
2021/12/13	0.2	41.88	2	41.80	41.70	-1.8	12,424	-0.01%
2021/12/10	1.3	41.75	1	41.70	41.70	0.3	12,603	0.00%
2021/12/09	9.3	42.80	2	42.90	42.45	7.3	12,557	0.06%
2021/12/08	3.1	42.61	3	42.50	42.50	0.1	12,551	0.00%
2021/12/07	22.1	42.97	8	42.48	42.50	14.1	12,431	0.11%
2021/12/06	2	42.48	14.2	42.42	42.90	-12.2	12,114	-0.10%
2021/12/03	3.3	41.25	2	41.40	41.20	1.3	11,940	0.01%
2021/12/02	6	41.07	2	40.60	40.55	4	11,955	0.03%
2021/12/01	7.2	41.00	1	41.10	41.20	6.2	11,916	0.05%
2021/11/30	6.2	41.63	2	42.22	41.60	4.2	11,766	0.04%
2021/11/29	1	40.35	0	0.00	41.05	1	11,702	0.01%
2021/11/26	11	41.22	0	0.00	41.00	11	11,609	0.09%
2021/11/25	0.1	42.03	0	0.00	42.00	0.1	11,541	0.00%
2021/11/24	0.1	42.18	0	0.00	42.30	0.1	11,748	0.00%
2021/11/23	4.3	42.81	5	42.11	42.00	-0.7	11,658	-0.01%
2021/11/22	1.1	43.30	1	43.80	43.30	0.1	11,460	0.00%
2021/11/19	30.3	44.11	47	45.11	43.00	-16.7	11,343	-0.15%
2021/11/18	9.1	43.47	27	43.16	43.80	-17.9	10,405	-0.17%
2021/11/17	0.1	41.50	8	41.63	41.50	-8	9,757	-0.08%
2021/11/16	0.2	41.64	0	0.00	41.60	0.2	9,756	0.00%
2021/11/15	0	0.00	7	42.18	42.10	-7	9,725	-0.07%
2021/11/12	0.1	41.20	4	41.45	41.25	-3.9	9,675	-0.04%
2021/11/11	6.3	41.68	22	42.06	41.30	-15.7	9,614	-0.16%
2021/11/10	0	0.00	1	41.95	42.05	-1	9,626	-0.01%
2021/11/09	3	41.67	3	41.67	41.50	0	9,789	0.00%
2021/11/08	1	41.30	1	41.75	41.40	0	9,746	0.00%
2021/11/05	14	42.07	8	42.03	41.80	6	9,736	0.06%
2021/11/04	3.1	40.99	3	41.28	40.70	0.1	9,607	0.00%
2021/11/03	5.1	41.03	10	40.95	40.95	-5	9,615	-0.05%
2021/11/02	17.9	41.82	31	41.91	40.40	-13.2	9,872	-0.13%
2021/11/01	20.7	42.25	30	42.24	42.40	-9.3	9,574	-0.10%
2021/10/29	3.3	40.63	0	0.00	40.35	3.3	9,222	0.04%
2021/10/28	38	40.12	22	40.01	40.15	16	9,320	0.17%
2021/10/27	5	39.42	18	39.66	39.60	-13	9,083	-0.14%
2021/10/26	5	38.65	0	0.00	38.65	5	9,218	0.05%
2021/10/25	12	38.59	1	38.55	38.55	11	9,381	0.12%
2021/10/22	0	0.00	1	38.70	38.75	-1	9,785	-0.01%
2021/10/21	1.1	38.32	11	38.59	37.60	-9.9	10,483	-0.09%
2021/10/20	18	38.64	6	38.89	38.70	12	10,465	0.11%
2021/10/19	4	38.03	0	0.00	37.85	4	10,656	0.04%
2021/10/15	0	0.00	9	37.34	37.15	-9	11,089	-0.08%
2021/10/13	1	36.00	13	36.20	36.05	-12	11,732	-0.10%
2021/10/08	1	37.50	0	0.00	37.60	1	13,040	0.01%
2021/10/07	2	37.15	13	37.08	37.05	-11	14,988	-0.07%
2021/10/06	15	36.91	10	36.91	36.35	5	17,470	0.03%
2021/10/05	0	0.00	5	35.76	35.90	-5	17,701	-0.03%
2021/10/04	3	35.80	5	35.90	35.70	-2	18,027	-0.01%
2021/10/01	19	35.93	1	36.70	35.55	18	18,639	0.10%
2021/09/30	1	36.55	29	37.22	37.30	-28	18,795	-0.15%
2021/09/29	2	36.68	7	36.30	36.30	-5	19,035	-0.03%
2021/09/28	25	37.64	3	38.55	37.60	22	19,216	0.11%
2021/09/27	6	38.11	1	38.20	38.20	5	19,269	0.03%
2021/09/24	3	38.20	22	38.26	38.45	-19	19,406	-0.10%
2021/09/23	23	37.83	1	38.30	37.70	22	19,386	0.11%
2021/09/22	3	37.88	0	0.00	37.85	3	19,350	0.02%
2021/09/17	0	0.00	23	38.14	38.50	-23	19,355	-0.12%
2021/09/16	6	37.23	3	37.33	37.55	3	19,464	0.02%
2021/09/15	35	37.46	0	0.00	37.20	35	19,804	0.18%
2021/09/13	18	38.37	0	0.00	38.25	18	20,398	0.09%
2021/09/10	2	39.00	9	39.12	39.35	-7	20,461	-0.03%
2021/09/09	1	38.90	1	38.95	38.95	0	20,679	0.00%
2021/09/08	9	39.08	0	0.00	38.25	9	20,966	0.04%
2021/09/07	0	0.00	8	39.79	39.10	-8	21,266	-0.04%
2021/09/06	2	39.75	0	0.00	39.80	2	21,286	0.01%
2021/09/03	7	40.35	37	40.49	40.65	-30	21,312	-0.14%
2021/09/02	33	40.63	43	40.82	40.05	-10	21,443	-0.05%
2021/09/01	16	40.75	13	40.85	41.00	3	21,357	0.01%
2021/08/31	8	40.73	4	40.85	40.95	4	21,313	0.02%
2021/08/30	54	41.09	17	41.21	40.70	37	21,312	0.17%
2021/08/27	5	40.25	2	40.55	40.20	3	21,016	0.01%
2021/08/26	12	40.63	5	40.30	40.25	7	21,064	0.03%
2021/08/25	3	40.45	2	41.00	40.60	1	21,121	0.00%
2021/08/24	6	40.92	40	41.21	40.40	-34	21,209	-0.16%
2021/08/23	0	0.00	9	40.34	40.35	-9	21,053	-0.04%
2021/08/20	3	38.77	1	38.80	38.65	2	21,040	0.01%
2021/08/19	1	39.55	0	0.00	38.75	1	21,090	0.00%
2021/08/18	1	38.45	8	38.59	39.60	-7	21,120	-0.03%
2021/08/17	0	0.00	33	39.01	38.55	-33	21,189	-0.16%
2021/08/16	1	38.90	17	38.77	38.95	-16	21,197	-0.08%
2021/08/13	22	39.93	5.5	39.20	38.65	16.5	21,055	0.08%
2021/08/12	15	40.75	0	0.00	40.65	15	20,844	0.07%
2021/08/11	14	41.09	27	41.17	40.75	-13	20,838	-0.06%
2021/08/10	8	41.45	0	0.00	41.20	8	20,749	0.04%
2021/08/09	15	42.66	4	43.00	42.60	11	20,644	0.05%
2021/08/06	9	42.66	40.1	43.55	43.65	-31.1	20,597	-0.15%
2021/08/05	24	42.25	9	42.30	42.20	15	20,379	0.07%
2021/08/04	41.1	41.79	4	42.31	42.20	37.1	20,574	0.18%
2021/08/03	21	42.33	14	42.02	42.20	7	20,494	0.03%
2021/08/02	3	42.77	3	42.82	42.70	0	20,214	0.00%
2021/07/30	61	43.38	53	42.92	42.80	8	20,256	0.04%
2021/07/29	56.2	44.42	60	44.48	44.50	-3.8	20,281	-0.02%
2021/07/28	75.2	43.78	38	43.60	44.75	37.2	20,369	0.18%
2021/07/27	37	46.05	68	46.08	46.10	-31	20,172	-0.15%
2021/07/26	2	44.35	13	44.49	44.70	-11	19,599	-0.06%
2021/07/23	19.1	44.68	29	44.82	44.30	-9.9	19,708	-0.05%
2021/07/22	21	44.50	15	44.55	44.60	6	19,745	0.03%
2021/07/21	21.3	44.86	22	44.23	43.70	-0.8	19,601	0.00%
2021/07/20	11.3	44.85	34	44.93	44.50	-22.8	19,341	-0.12%
2021/07/19	36	46.21	5	45.95	45.80	31	19,070	0.16%
2021/07/16	27	46.34	5	46.42	46.55	22	18,811	0.12%
2021/07/15	42	46.71	27	46.78	46.30	15	18,528	0.08%
2021/07/14	71.1	47.06	81	47.11	45.75	-9.9	17,675	-0.06%
2021/07/13	26	46.23	76	46.40	45.95	-50	15,747	-0.32%
2021/07/12	14	43.32	28	43.38	43.10	-14	13,343	-0.10%
2021/07/09	20	42.69	19	42.53	42.80	1	13,083	0.01%
2021/07/08	14	41.43	26	42.47	43.00	-12	12,931	-0.09%
2021/07/07	10	42.35	2	42.65	42.30	8	12,486	0.06%
2021/07/06	25	42.34	1	42.95	42.65	24	12,380	0.19%
2021/07/05	11	43.50	35	43.63	43.30	-24	12,494	-0.19%
2021/07/02	1	42.75	42	42.70	42.70	-41	12,707	-0.32%
2021/07/01	7	42.32	7	42.70	42.10	0	12,888	0.00%
2021/06/30	1	42.00	0	0.00	42.00	1	12,782	0.01%
2021/06/29	4	41.95	0	0.00	41.80	4	12,819	0.03%
2021/06/28	9	42.03	3.3	41.85	42.15	5.7	12,915	0.04%
2021/06/25	52	42.25	2	42.10	42.00	50	12,959	0.39%
2021/06/24	10	42.42	2.2	42.55	42.25	7.8	12,962	0.06%
2021/06/23	10	42.40	28	42.88	43.40	-18	12,804	-0.14%
2021/06/22	3	40.18	8	40.11	40.20	-5	12,204	-0.04%
2021/06/21	13	39.78	0	0.00	39.40	13	12,196	0.11%
2021/06/18	39	41.01	0	0.00	40.55	39	12,106	0.32%
2021/06/17	5	41.25	5	41.36	41.00	0	11,999	0.00%
2021/06/16	8	40.56	11	40.86	41.05	-3	11,813	-0.03%
2021/06/15	1	39.35	3	39.37	39.20	-2	11,597	-0.02%
2021/06/11	6	38.90	1	39.25	38.80	5	11,685	0.04%
2021/06/09	1	38.10	0	0.00	38.30	1	11,816	0.01%
2021/06/08	0	0.00	5	38.45	38.40	-5	12,095	-0.04%
2021/06/04	0	0.00	15	38.77	38.80	-15	12,263	-0.12%
2021/06/03	2	38.65	2	38.63	38.90	0	12,386	0.00%
2021/06/02	3	39.27	2	38.75	38.75	1	12,440	0.01%
2021/06/01	0	0.00	5	39.34	39.45	-5	12,471	-0.04%
2021/05/31	0	0.00	60	38.09	38.40	-60	12,385	-0.48%
2021/05/28	5	38.40	2	38.30	38.30	3	12,391	0.02%
2021/05/27	1	37.55	0	0.00	37.50	1	12,357	0.01%
2021/05/26	10	37.35	10	36.92	37.20	0	12,288	0.00%
2021/05/25	5	37.09	6	36.58	36.70	-1	12,263	-0.01%
2021/05/24	12	35.35	13	35.10	35.40	-1	12,192	-0.01%
2021/05/21	2	35.10	0	0.00	35.00	2	12,207	0.02%
2021/05/20	2	35.05	16	35.57	35.45	-14	12,346	-0.11%
2021/05/19	20	35.18	0	0.00	35.20	20	12,407	0.16%
2021/05/18	0	0.00	4	35.58	35.60	-4	12,440	-0.03%
2021/05/17	2	32.28	40	32.95	33.25	-38	12,492	-0.30%
2021/05/13	20	34.06	5	34.10	34.70	15	12,415	0.12%
2021/05/12	2	33.10	52	34.90	33.60	-50	12,209	-0.41%
2021/05/11	22	37.05	5	37.57	36.40	17	11,932	0.14%
2021/05/10	2	39.45	0	0.00	38.85	2	11,839	0.02%
2021/05/07	25	38.95	11	39.00	39.65	14	11,902	0.12%
2021/05/06	2	37.95	8	38.69	37.60	-6	11,827	-0.05%
2021/05/05	12	39.52	0	0.00	38.70	12	11,586	0.10%
2021/05/04	8	40.44	1	40.30	40.00	7	11,588	0.06%
2021/05/03	15	42.17	5	42.23	41.80	10	11,775	0.08%
2021/04/29	4	43.70	26	43.84	43.35	-22	11,697	-0.19%
2021/04/28	27	43.61	29	43.48	43.75	-2	11,604	-0.02%
2021/04/26	10	42.65	7	42.48	42.45	3	11,519	0.03%
2021/04/23	0	0.00	8	42.23	42.40	-8	11,637	-0.07%
2021/04/22	0	0.00	11	42.45	42.00	-11	12,120	-0.09%
2021/04/21	20	42.99	9	42.89	42.75	11	12,731	0.09%
2021/04/20	3	43.18	1	43.10	43.20	2	12,849	0.02%
2021/04/19	2	42.75	60	42.65	42.75	-58	12,869	-0.45%
2021/04/16	1	42.40	0	0.00	42.50	1	12,819	0.01%
2021/04/15	1	42.40	1	42.45	42.50	0	12,960	0.00%
2021/04/14	9	42.21	0	0.00	42.10	9	13,048	0.07%
2021/04/13	6	42.83	1	43.15	42.75	5	13,219	0.04%
2021/04/12	8	43.45	2	43.45	43.30	6	13,260	0.05%
2021/04/09	17	44.02	7.1	44.34	43.80	9.9	13,368	0.07%
2021/04/08	6	45.12	27	44.88	45.25	-21	13,092	-0.16%
2021/04/07	70	44.07	1	44.30	44.50	69	12,668	0.54%
2021/04/06	3	42.85	1	42.95	42.90	2	12,494	0.02%
2021/04/01	1	42.90	1	43.10	42.70	0	12,548	0.00%
2021/03/31	7	42.86	0	0.00	42.90	7	12,519	0.06%
2021/03/30	4	43.14	4	43.21	43.15	0	12,456	0.00%
2021/03/29	1	43.90	3	43.90	43.50	-2	12,466	-0.02%
2021/03/26	31	43.47	44	43.44	43.55	-13	12,456	-0.10%
2021/03/25	1	42.90	52	42.95	42.90	-51	12,374	-0.41%
2021/03/24	13	42.95	2	42.88	42.80	11	12,387	0.09%
2021/03/23	10	43.01	1	43.05	42.85	9	12,546	0.07%
2021/03/22	48	42.92	1	42.90	42.95	47	12,656	0.37%
2021/03/19	9	42.60	0	0.00	43.00	9	12,852	0.07%
2021/03/18	0	0.00	5	43.06	43.15	-5	12,934	-0.04%
2021/03/17	7	42.61	0	0.00	42.25	7	13,209	0.05%
2021/03/16	2	42.60	2	42.58	42.60	0	13,565	0.00%
2021/03/15	15	42.77	0	0.00	42.75	15	13,882	0.11%
2021/03/12	14	42.99	20	42.75	42.75	-6	14,095	-0.04%
2021/03/11	30	42.32	0	0.00	42.30	30	14,223	0.21%
2021/03/10	13	42.30	0	0.00	42.15	13	14,546	0.09%
2021/03/09	4	42.15	0	0.00	42.25	4	14,756	0.03%
2021/03/08	26	42.88	3	42.90	42.40	23	14,970	0.15%
2021/03/05	15	43.30	0	0.00	42.90	15	15,179	0.10%
2021/03/04	2	43.78	0	0.00	43.50	2	15,588	0.01%
2021/03/03	0	0.00	5	43.95	43.90	-5	16,233	-0.03%
2021/03/02	3	44.18	1	44.25	43.60	2	16,666	0.01%
2021/02/26	0	0.00	1	43.90	44.10	-1	16,977	-0.01%
2021/02/25	3	44.12	5	44.49	44.30	-2	17,426	-0.01%
2021/02/24	4	44.70	6	44.30	44.05	-2	17,573	-0.01%
2021/02/23	3	44.82	5	44.98	44.75	-2	17,586	-0.01%
2021/02/22	7	45.10	17	45.00	45.00	-10	17,692	-0.06%
2021/02/19	7	44.09	1	44.20	44.35	6	17,644	0.03%
2021/02/18	3	44.15	5	44.09	43.95	-2	17,771	-0.01%
2021/02/17	2	44.05	2	43.95	43.85	0	17,898	0.00%
2021/02/05	0	0.00	18	43.43	43.40	-18	17,998	-0.10%
2021/02/04	0	0.00	3	42.25	42.15	-3	18,487	-0.02%
2021/02/03	2	42.13	1	42.05	41.95	1	18,648	0.01%
2021/02/02	13	42.12	0	0.00	42.00	13	18,874	0.07%
2021/02/01	5	41.77	0	0.00	41.90	5	19,014	0.03%
2021/01/29	6	42.79	3	42.45	42.45	3	19,199	0.02%
2021/01/28	8	43.06	9	43.16	43.15	-1	19,193	-0.01%
2021/01/27	8	43.64	0	0.00	43.80	8	19,271	0.04%
2021/01/26	21	44.22	15	44.08	43.75	6	19,254	0.03%
2021/01/25	13	45.31	14	45.09	44.95	-1	19,103	-0.01%
2021/01/22	2	43.53	4	44.04	44.15	-2	18,774	-0.01%
2021/01/21	6	42.99	1	42.55	42.70	5	18,754	0.03%
2021/01/20	17	43.04	16	42.93	42.65	1	18,800	0.01%
2021/01/19	5	43.98	3	43.83	43.75	2	18,607	0.01%
2021/01/18	14	44.20	26	43.78	44.15	-12	18,593	-0.06%
2021/01/15	26	45.61	7	45.39	44.80	19	18,601	0.10%
2021/01/14	18	46.60	30	46.31	46.70	-12	18,293	-0.07%
2021/01/13	7	44.92	8	44.91	44.90	-1	17,949	-0.01%
2021/01/12	6	44.78	2	44.83	43.85	4	18,092	0.02%
2021/01/11	19	44.79	9	44.78	44.90	10	18,612	0.05%
2021/01/08	10	44.62	18	44.70	44.75	-8	18,733	-0.04%
2021/01/07	11	44.50	6	44.64	44.40	5	18,611	0.03%
2021/01/06	26	45.21	18	45.15	44.50	8	18,624	0.04%
2021/01/05	24	44.86	12	44.65	44.95	12	18,417	0.07%
2021/01/04	9	44.27	8	44.33	44.60	1	18,456	0.01%
2020/12/31	7	43.52	0	0.00	43.50	7	18,705	0.04%
2020/12/30	5	43.22	3	43.43	43.50	2	18,822	0.01%
2020/12/29	6	43.28	4	43.40	43.15	2	19,498	0.01%
2020/12/28	6	43.80	1	43.70	43.70	5	19,815	0.03%
2020/12/25	3	43.87	1	44.00	43.75	2	19,983	0.01%
2020/12/24	5	43.85	3	43.95	43.75	2	20,069	0.01%
2020/12/23	11	43.15	3	43.17	43.20	8	20,155	0.04%
2020/12/22	8	43.33	2	43.50	43.15	6	20,428	0.03%
2020/12/21	9	43.69	9	43.94	43.90	0	20,608	0.00%
2020/12/18	4	44.50	15	44.45	44.15	-11	20,573	-0.05%
2020/12/17	11	44.64	4	44.60	44.50	7	20,678	0.03%
2020/12/16	71	44.18	14	44.16	44.40	57	20,705	0.28%
2020/12/15	26	43.53	19	43.44	43.35	7	20,614	0.03%
2020/12/14	12	44.19	9	43.92	44.15	3	20,435	0.01%
2020/12/11	32	44.51	25	44.45	44.35	7	20,484	0.03%
2020/12/10	17	46.12	5	45.64	45.50	12	20,316	0.06%
2020/12/09	13	47.60	86	47.73	47.20	-73	20,238	-0.36%
2020/12/08	37	47.52	9	47.67	47.85	28	20,205	0.14%
2020/12/07	18	47.68	5	47.63	47.35	13	20,647	0.06%
2020/12/04	71	47.25	21	46.78	47.20	50	20,442	0.24%
2020/12/03	41	47.75	6	47.61	47.60	35	20,121	0.17%
2020/12/02	11	47.79	12	47.44	47.45	-1	20,090	0.00%
2020/12/01	12	47.96	9	48.24	48.20	3	19,979	0.02%
2020/11/30	7	48.91	43	48.85	48.05	-36	19,938	-0.18%
2020/11/27	20	47.97	65	47.90	48.40	-45	19,702	-0.23%
2020/11/26	50	46.59	53	46.79	47.45	-3	19,443	-0.02%
2020/11/25	41	46.34	8	46.41	45.75	33	19,207	0.17%
2020/11/24	31	47.71	9	47.53	46.85	22	19,061	0.12%
2020/11/23	1	46.90	5	47.07	46.75	-4	18,805	-0.02%
2020/11/20	19	46.47	1	46.25	46.25	18	18,968	0.09%
2020/11/19	8	46.75	10	47.01	46.50	-2	19,129	-0.01%
2020/11/18	11	46.58	40	46.52	46.35	-29	19,335	-0.15%
2020/11/17	32	47.23	5	46.81	46.65	27	19,912	0.14%
2020/11/16	2	46.83	4	47.30	46.80	-2	20,442	-0.01%
2020/11/13	41	46.72	38	46.74	46.70	3	20,731	0.01%
2020/11/12	25	47.05	43	47.10	46.90	-18	20,835	-0.09%
2020/11/11	3	45.18	24	45.88	45.85	-21	20,461	-0.10%
2020/11/10	10	45.01	10	45.17	44.90	0	20,732	0.00%
2020/11/09	13	45.44	14	45.28	45.25	-1	21,800	0.00%
2020/11/06	14	45.88	11	45.88	45.30	3	22,576	0.01%
2020/11/05	0	0.00	13	44.37	44.70	-13	23,229	-0.06%
2020/11/04	9	43.59	6	43.67	43.80	3	24,048	0.01%
2020/11/03	10	43.84	0	0.00	43.75	10	24,687	0.04%
2020/11/02	11	43.12	12	43.33	43.25	-1	25,601	0.00%
2020/10/30	7	43.87	8	44.44	43.55	-1	27,081	0.00%
2020/10/29	9	43.95	22	43.67	44.55	-13	27,382	-0.05%
2020/10/28	7	44.60	2	44.43	44.55	5	27,423	0.02%
2020/10/27	3	45.58	0	0.00	45.60	3	27,518	0.01%
2020/10/26	4	45.98	4	45.70	45.70	0	27,982	0.00%
2020/10/23	6	46.95	12	46.66	46.45	-6	28,080	-0.02%
2020/10/22	1	46.85	7	46.81	47.00	-6	28,204	-0.02%
2020/10/21	23	47.04	13	46.71	46.35	10	28,313	0.04%
2020/10/20	5	46.45	7	46.47	46.25	-2	28,481	-0.01%
2020/10/19	7	45.96	47	46.82	46.80	-40	28,705	-0.14%
2020/10/16	17	44.52	11	43.96	43.60	6	28,456	0.02%
2020/10/15	3	45.33	0	0.00	45.10	3	29,164	0.01%
2020/10/14	4	45.55	1	45.80	45.05	3	29,634	0.01%
2020/10/13	12	45.24	11	45.48	45.70	1	29,856	0.00%
2020/10/12	52	46.44	20	45.50	45.30	32	30,054	0.11%
2020/10/08	29	45.64	60	46.38	46.30	-31	30,053	-0.10%
2020/10/07	16	44.71	18	44.48	44.90	-2	29,831	-0.01%
2020/10/06	18	43.41	25	44.34	45.00	-7	29,996	-0.02%
2020/10/05	11	42.35	19	42.64	42.90	-8	29,823	-0.03%
2020/09/30	17	40.74	6	40.67	40.75	11	29,671	0.04%
2020/09/29	12	41.50	35	41.58	41.55	-23	29,783	-0.08%
2020/09/28	7	41.74	4	41.83	41.85	3	30,098	0.01%
2020/09/25	16	42.01	5	40.98	41.15	11	30,399	0.04%
2020/09/24	58	43.23	28	43.08	43.05	30	30,492	0.10%
2020/09/23	9	46.02	12	45.29	45.00	-3	30,640	-0.01%
2020/09/22	6	45.91	3	45.70	45.70	3	30,888	0.01%
2020/09/21	7	46.79	11	47.17	47.25	-4	31,357	-0.01%
2020/09/18	23	46.96	25	47.21	46.95	-2	31,337	-0.01%
2020/09/17	4	47.10	15	47.16	47.00	-11	31,523	-0.03%
2020/09/16	10	47.44	5	47.11	47.05	5	31,661	0.02%
2020/09/15	6	47.53	7	47.51	47.50	-1	31,599	0.00%
2020/09/14	5	47.63	19	47.62	46.60	-14	31,791	-0.04%
2020/09/11	9	47.19	20	47.07	47.30	-11	32,083	-0.03%
2020/09/10	2	46.80	35	47.02	46.25	-33	32,395	-0.10%
2020/09/09	4	44.50	11	44.50	45.15	-7	31,771	-0.02%
2020/09/08	8	44.28	2	44.38	44.05	6	31,868	0.02%
2020/09/07	13	45.17	18	44.79	44.40	-5	32,136	-0.02%
2020/09/04	23	44.53	9	44.83	44.80	14	32,370	0.04%
2020/09/03	9	44.88	3	45.13	44.40	6	32,591	0.02%
2020/09/02	16	45.03	4	45.00	45.00	12	32,629	0.04%
2020/09/01	23	44.83	9	45.01	45.40	14	32,858	0.04%
2020/08/31	10	43.99	12	43.75	43.65	-2	32,742	-0.01%
2020/08/28	4	43.39	5	44.13	44.30	-1	33,059	0.00%
2020/08/27	14	44.31	7	43.94	43.80	7	33,321	0.02%
2020/08/26	25	44.12	9	44.31	44.35	16	33,705	0.05%
2020/08/25	22	45.15	9	45.04	45.05	13	33,837	0.04%
2020/08/24	5	44.91	3	45.02	45.45	2	33,911	0.01%
2020/08/21	18	45.25	5	45.58	45.15	13	34,534	0.04%
2020/08/20	18	44.25	11	46.56	44.05	7	34,238	0.02%
2020/08/19	29	48.46	17	48.01	47.70	12	33,907	0.04%
2020/08/18	23	49.63	8	49.29	49.15	15	33,793	0.04%
2020/08/17	10	50.39	10	50.34	50.20	0	33,918	0.00%
2020/08/14	31	50.15	27	49.82	50.50	4	34,313	0.01%
2020/08/13	69	51.14	19	50.19	49.25	50	34,217	0.15%
2020/08/12	41	53.21	32	53.40	53.10	9	33,525	0.03%
2020/08/11	34	52.22	40	52.48	52.50	-6	33,359	-0.02%
2020/08/10	51	52.08	90	51.80	51.00	-39	33,122	-0.12%
2020/08/07	40	53.38	23	53.47	52.80	17	32,895	0.05%
2020/08/06	74	53.24	55	53.29	53.40	19	32,555	0.06%
2020/08/05	64	51.73	55	52.38	52.50	9	32,338	0.03%
2020/08/04	10	49.34	47	49.40	49.55	-37	31,486	-0.12%
2020/08/03	3	48.55	15	48.70	48.50	-12	31,569	-0.04%
2020/07/31	14	48.46	6	48.48	48.50	8	32,031	0.02%
2020/07/30	43	48.68	28	48.34	49.25	15	32,010	0.05%
2020/07/29	46	47.14	12	46.63	47.25	34	31,895	0.11%
2020/07/28	29	47.24	2.2	47.23	46.90	26.8	32,192	0.08%
2020/07/27	13	47.83	12	48.15	47.55	1	32,879	0.00%
2020/07/24	51	49.01	22	48.78	48.40	29	33,427	0.09%
2020/07/23	23	50.34	20	50.21	50.30	3	33,217	0.01%
2020/07/22	1	50.40	9	49.70	49.45	-8	33,065	-0.02%
2020/07/21	26	49.66	30	49.72	49.00	-4	33,126	-0.01%
2020/07/20	4	47.10	61	46.56	48.40	-57	32,756	-0.17%
2020/07/17	11	45.94	11	46.02	45.85	0	32,592	0.00%
2020/07/16	17	45.44	28	45.54	45.45	-11	33,170	-0.03%
2020/07/15	15	45.12	7	45.14	44.55	8	33,437	0.02%
2020/07/14	11	45.62	9	45.89	45.50	2	33,917	0.01%
2020/07/13	15	44.96	15	45.18	45.40	0	33,967	0.00%
2020/07/10	80	46.12	28	45.98	45.15	52	34,161	0.15%
2020/07/09	6	48.85	14	48.94	49.00	-8	34,187	-0.02%
2020/07/08	17	49.63	7	49.80	49.80	10	34,151	0.03%
2020/07/07	3	49.40	34	49.21	49.35	-31	34,128	-0.09%
2020/07/06	32	49.97	19	49.89	50.00	13	34,344	0.04%
2020/07/03	23	48.53	14	48.59	48.50	9	34,444	0.03%
2020/07/02	23	47.80	1	47.85	48.00	22	34,802	0.06%
2020/07/01	11	47.77	6	47.45	47.20	5	34,772	0.01%
2020/06/30	21	47.96	11	48.06	47.70	10	34,841	0.03%
2020/06/29	2	46.65	8	46.76	46.70	-6	34,695	-0.02%
2020/06/24	14	46.44	15	46.79	47.10	-1	34,962	0.00%
2020/06/23	10	46.27	4	46.13	46.00	6	35,446	0.02%
2020/06/22	7	46.91	4	46.60	46.60	3	36,010	0.01%
2020/06/19	11	47.72	2	47.45	47.45	9	36,293	0.02%
2020/06/18	7	47.77	9	47.59	47.85	-2	36,159	-0.01%
2020/06/17	6	46.18	20	46.17	46.05	-14	35,660	-0.04%
2020/06/16	4	44.58	5	44.65	44.80	-1	35,667	0.00%
2020/06/15	13	44.53	7	43.85	43.70	6	35,849	0.02%
2020/06/12	13	43.90	12	44.90	45.00	1	36,083	0.00%
2020/06/11	12	45.60	14	45.12	44.50	-2	36,124	-0.01%
2020/06/10	6	46.21	9	46.01	46.00	-3	36,030	-0.01%
2020/06/09	11	45.42	7	45.49	45.60	4	36,039	0.01%
2020/06/08	3	45.42	13	45.30	45.25	-10	36,199	-0.03%
2020/06/05	11	44.59	8	44.53	44.25	3	36,074	0.01%
2020/06/04	4	45.33	6	45.05	44.60	-2	36,091	-0.01%
2020/06/03	3	43.90	17	44.04	44.05	-14	35,916	-0.04%
2020/06/02	5	43.13	23	43.57	43.20	-18	35,702	-0.05%
2020/06/01	10	43.10	18	43.03	43.20	-8	35,377	-0.02%
2020/05/29	6	41.96	8	42.00	42.00	-2	35,022	-0.01%
2020/05/28	11	42.41	41	42.51	42.10	-30	34,916	-0.09%
2020/05/27	11	41.01	18	40.88	40.95	-7	34,122	-0.02%
2020/05/26	8	40.72	12	40.63	40.15	-4	34,051	-0.01%
2020/05/25	13	39.05	31	39.33	40.15	-18	33,907	-0.05%
2020/05/22	9	40.01	2	39.95	39.60	7	33,612	0.02%
2020/05/21	23	40.23	19	40.81	41.30	4	33,201	0.01%
2020/05/20	22	39.17	17	39.03	39.15	5	32,618	0.02%
2020/05/19	6	39.67	1	39.55	39.30	5	32,530	0.02%
2020/05/18	22	39.91	24	39.35	38.85	-2	31,990	-0.01%
2020/05/15	30	42.25	15	42.77	42.00	15	31,299	0.05%
2020/05/14	38	43.05	21	42.36	41.95	17	30,723	0.06%
2020/05/13	10	43.87	10	44.04	44.10	0	30,202	0.00%
2020/05/12	31	43.56	130	43.87	44.25	-99	30,079	-0.33%	大賣/
2020/05/11	116	43.50	33	43.36	43.00	83	29,914	0.28%	大買/
2020/05/08	9	41.57	29	42.06	41.55	-20	29,380	-0.07%
2020/05/07	30	40.88	15	40.93	41.00	15	29,258	0.05%
2020/05/06	8	39.38	14	39.25	39.25	-6	28,739	-0.02%
2020/05/05	23	39.81	18	39.58	39.10	5	28,655	0.02%
2020/05/04	14	39.35	7	39.68	39.50	7	28,432	0.02%
2020/04/30	14	38.90	34	39.29	39.95	-20	28,255	-0.07%
2020/04/29	24	37.33	67	37.27	37.55	-43	27,612	-0.16%
2020/04/28	15	36.71	17	36.56	36.45	-2	27,050	-0.01%
2020/04/27	1	36.35	32	36.05	36.65	-31	26,985	-0.11%
2020/04/24	20	35.70	14	35.68	35.45	6	26,688	0.02%
2020/04/23	25	35.60	10	35.49	35.35	15	26,299	0.06%
2020/04/22	18	35.41	7	35.74	35.70	11	25,993	0.04%
2020/04/21	42	36.87	26	36.26	35.70	16	25,836	0.06%
2020/04/20	51	36.52	17	36.20	36.75	34	25,133	0.14%
2020/04/17	25	35.91	29	35.69	35.40	-4	24,815	-0.02%
2020/04/16	16	34.61	11	34.84	34.70	5	24,354	0.02%
2020/04/15	33	35.42	28	35.13	34.50	5	24,732	0.02%
2020/04/14	8	34.34	11	35.07	34.90	-3	24,488	-0.01%
2020/04/13	13	33.89	14	33.71	33.60	-1	24,494	0.00%
2020/04/10	10	34.08	13	34.18	34.20	-3	24,821	-0.01%
2020/04/09	12	35.06	7	34.25	34.00	5	25,514	0.02%
2020/04/08	40	35.11	14	35.18	35.20	26	25,418	0.10%
2020/04/07	18	34.04	27	34.17	34.70	-9	24,919	-0.04%
2020/04/06	5	32.15	5	32.50	32.65	0	24,255	0.00%
2020/04/01	12	31.13	13	31.65	31.75	-1	23,929	0.00%
2020/03/31	17	31.35	40	31.29	31.25	-23	23,832	-0.10%
2020/03/30	36	30.36	65	30.45	31.10	-29	23,473	-0.12%
2020/03/27	78	32.45	44	31.12	30.80	34	23,145	0.15%
2020/03/26	22	30.18	64	30.45	31.30	-42	22,533	-0.19%
2020/03/25	8	28.80	72	28.69	29.40	-64	21,867	-0.29%
2020/03/24	36	26.02	14	26.49	26.75	22	21,608	0.10%
2020/03/23	19	24.33	10	24.86	24.50	9	21,739	0.04%
2020/03/20	40	25.72	15	25.23	25.85	25	21,736	0.12%
2020/03/19	17	23.90	1	23.65	23.50	16	21,555	0.07%
2020/03/18	34	27.20	8	26.61	26.10	26	21,752	0.12%
2020/03/17	38	28.89	9	28.49	27.70	29	21,544	0.13%
2020/03/16	24	31.06	7	31.36	29.70	17	21,262	0.08%
2020/03/13	22	31.47	11	31.70	32.05	11	21,042	0.05%
2020/03/12	28	36.29	3	35.52	34.75	25	20,873	0.12%
2020/03/11	15	38.94	17	39.74	38.50	-2	20,670	-0.01%
2020/03/10	22	38.25	6	38.75	38.75	16	20,469	0.08%
2020/03/09	8	40.55	2	41.20	38.90	6	20,550	0.03%
2020/03/06	3	41.00	8	41.26	41.15	-5	20,496	-0.02%
2020/03/05	5	40.74	9	40.82	40.60	-4	20,648	-0.02%
2020/03/04	6	39.02	1	39.20	39.40	5	20,493	0.02%
2020/03/03	4	40.58	1	40.60	39.70	3	20,513	0.01%
2020/03/02	2	38.60	0	0.00	39.00	2	20,483	0.01%
2020/02/27	4	39.94	14	39.07	39.00	-10	20,539	-0.05%
2020/02/26	12	42.04	5	41.90	41.35	7	20,352	0.03%
2020/02/24	1	43.00	1	43.35	43.65	0	20,577	0.00%
2020/02/21	21	44.09	1	43.95	43.75	20	20,871	0.10%
2020/02/20	3	43.82	16	43.57	44.05	-13	21,172	-0.06%
2020/02/19	12	43.15	0	0.00	42.85	12	21,259	0.06%
2020/02/18	2	43.18	3	43.55	43.10	-1	21,748	0.00%
2020/02/17	4	43.20	1	43.00	43.25	3	22,448	0.01%
2020/02/14	2	43.48	1	43.05	43.10	1	23,240	0.00%
2020/02/13	8	44.21	0	0.00	43.20	8	24,558	0.03%
2020/02/12	4	42.18	17	43.70	44.60	-13	25,914	-0.05%
2020/02/11	4	40.31	2	41.88	41.85	2	25,711	0.01%
2020/02/10	15	39.25	14	39.72	39.75	1	25,801	0.00%
2020/02/07	3	41.18	0	0.00	41.05	3	25,899	0.01%
2020/02/06	1	41.80	4	41.93	42.25	-3	26,299	-0.01%
2020/02/05	10	40.98	1	41.05	41.20	9	26,896	0.03%
2020/02/04	1	41.95	2	42.13	41.30	-1	27,189	0.00%
2020/02/03	5	38.02	2	39.83	40.00	3	27,672	0.01%
2020/01/31	6	40.84	2	41.10	40.90	4	28,052	0.01%
2020/01/30	6	42.75	4	42.39	41.85	2	28,072	0.01%
2020/01/20	2	46.10	7	46.17	46.45	-5	28,233	-0.02%
2020/01/16	5	45.57	1	46.50	45.55	4	28,846	0.01%
2020/01/15	0	0.00	10	46.93	46.30	-10	28,983	-0.03%
2020/01/14	3	46.35	17	46.80	46.80	-14	29,176	-0.05%
2020/01/13	14	46.43	12	46.68	46.35	2	29,078	0.01%
2020/01/10	1	44.95	6	45.30	45.65	-5	29,337	-0.02%
2020/01/09	4	45.10	15	45.10	45.20	-11	29,326	-0.04%
2020/01/08	0	0.00	10	42.13	43.40	-10	29,063	-0.03%
2020/01/07	1	43.05	10	42.81	43.20	-9	29,218	-0.03%
2020/01/06	25	41.85	13	41.84	41.65	12	29,767	0.04%
2020/01/03	24	45.32	8	45.77	43.85	16	29,727	0.05%
2020/01/02	5	46.70	7	46.80	47.00	-2	29,685	-0.01%
2019/12/31	0	0.00	4	45.15	45.10	-4	29,739	-0.01%
2019/12/30	0	0.00	3	44.93	44.90	-3	30,178	-0.01%
2019/12/27	0	0.00	1	45.65	45.40	-1	30,544	0.00%
2019/12/26	4	45.11	2	45.15	45.15	2	31,259	0.01%
2019/12/24	2	46.28	2	46.30	46.25	0	31,752	0.00%
2019/12/23	1	46.35	6	46.34	45.90	-5	31,981	-0.02%
2019/12/20	0	0.00	2	46.75	46.80	-2	32,123	-0.01%
2019/12/19	7	45.94	1	46.20	45.90	6	32,661	0.02%
2019/12/18	11	46.37	8	46.38	46.00	3	33,134	0.01%
2019/12/17	1	47.70	2	47.95	47.90	-1	33,154	0.00%
2019/12/16	10	46.75	12	47.43	47.90	-2	33,259	-0.01%
2019/12/13	15	46.68	16	48.02	45.80	-1	33,304	0.00%
2019/12/12	21	48.53	7	48.65	48.75	14	33,254	0.04%
2019/12/11	1	47.80	1	47.70	47.70	0	33,557	0.00%
2019/12/10	1	47.90	1	48.20	48.30	0	33,920	0.00%
2019/12/09	5	48.40	0	0.00	47.75	5	34,326	0.01%
2019/12/06	2	47.78	2	47.45	47.45	0	34,645	0.00%
2019/12/05	31	47.71	28	47.87	47.95	3	35,780	0.01%
2019/12/04	12	47.46	14.2	47.25	46.90	-2.2	37,666	-0.01%
2019/12/03	26	48.85	25	49.08	48.45	1	39,329	0.00%
2019/12/02	53	48.70	51	49.08	49.90	2	39,620	0.01%
2019/11/29	37	49.21	26	49.42	48.95	11	39,645	0.03%
2019/11/28	25	49.72	25	49.60	49.40	0	39,863	0.00%
2019/11/27	48	50.60	45	50.72	50.00	3	41,176	0.01%
2019/11/26	44	50.31	42	50.29	50.50	2	41,983	0.00%
2019/11/25	70	50.13	77	49.94	49.60	-7	42,057	-0.02%
2019/11/22	41	49.60	50	49.73	49.50	-9	42,338	-0.02%
2019/11/21	33	49.92	34	49.72	49.50	-1	42,736	0.00%
2019/11/20	27	49.86	28	50.30	50.60	-1	43,309	0.00%
2019/11/19	24	50.35	25	51.39	50.60	-1	45,154	0.00%
2019/11/18	55	51.25	56	51.54	51.20	-1	45,711	0.00%
2019/11/15	110	51.75	60	51.94	51.00	50	45,973	0.11%	大買/
2019/11/14	133	50.27	135	51.10	52.20	-2	46,146	0.00%	大買/大賣/
2019/11/13	57	49.84	31	50.20	50.90	26	46,986	0.06%
2019/11/12	152	48.05	155	47.99	50.10	-3	47,221	-0.01%	大買/大賣/
2019/11/11	30	46.95	186	46.70	47.05	-156	46,232	-0.34%	大賣/鉅額交易
2019/11/08	24	43.64	81	43.73	44.70	-57	44,678	-0.13%
2019/11/07	4	43.10	11	42.94	43.30	-7	44,375	-0.02%
2019/11/06	18	44.03	3	43.90	43.90	15	44,263	0.03%
2019/11/05	5	44.93	1	45.10	45.45	4	43,928	0.01%
2019/11/04	58	44.89	86	44.57	45.00	-28	43,667	-0.06%
2019/11/01	57	42.89	52	43.03	43.00	5	43,027	0.01%
2019/10/31	13	41.65	47	42.66	42.75	-34	42,830	-0.08%
2019/10/30	2	41.55	12	41.66	41.80	-10	42,219	-0.02%
2019/10/29	6	41.03	29	41.18	40.75	-23	41,778	-0.06%
2019/10/28	4	41.89	28	41.68	41.80	-24	41,663	-0.06%
2019/10/25	10	40.36	8	41.04	40.75	2	41,324	0.00%
2019/10/24	11	41.42	3	41.50	41.50	8	41,037	0.02%
2019/10/23	3	41.57	2	41.43	41.85	1	41,300	0.00%
2019/10/22	28	42.03	31	42.30	40.95	-3	42,375	-0.01%
2019/10/21	16	41.24	5	41.00	41.30	11	43,052	0.03%
2019/10/18	262	41.81	95	41.25	41.30	167	43,326	0.39%	大買/鉅額交易
2019/10/17	19	40.72	12	41.01	40.85	7	43,947	0.02%
2019/10/16	42	41.26	16	41.14	41.30	26	44,070	0.06%
2019/10/15	77	40.96	15	41.18	40.75	62	43,931	0.14%
2019/10/14	30	41.28	96	41.44	41.20	-66	44,038	-0.15%
2019/10/09	18	39.14	103	39.49	38.60	-85	43,419	-0.20%	大賣/
2019/10/08	14	38.54	47	38.87	38.95	-33	43,382	-0.08%
2019/10/07	6	38.58	30	38.61	38.15	-24	42,489	-0.06%
2019/10/04	9	37.54	8	37.91	37.90	1	41,966	0.00%
2019/10/03	25	37.20	12	37.26	37.70	13	41,536	0.03%
2019/10/02	8	36.90	32	36.85	37.80	-24	41,033	-0.06%
2019/10/01	11	35.57	9	35.49	35.90	2	40,230	0.00%
2019/09/27	23	34.42	21	34.64	34.75	2	39,831	0.01%
2019/09/26	24	35.72	9	36.14	35.60	15	39,393	0.04%
2019/09/25	7	35.99	22	36.15	36.10	-15	39,158	-0.04%
2019/09/24	24	36.73	23	36.79	35.80	1	39,255	0.00%
2019/09/23	3	37.57	25	37.57	37.50	-22	38,966	-0.06%
2019/09/20	6	36.97	37	37.15	36.85	-31	38,463	-0.08%
2019/09/19	3	36.87	3	37.08	36.95	0	37,999	0.00%
2019/09/18	7	36.84	7	36.64	36.50	0	37,726	0.00%
2019/09/17	4	36.68	28	37.03	36.70	-24	37,174	-0.06%
2019/09/16	16	36.51	4	36.40	36.25	12	37,095	0.03%
2019/09/12	26	36.25	26	35.98	35.85	0	36,562	0.00%
2019/09/11	33	35.39	42	35.41	35.55	-9	36,167	-0.02%
2019/09/10	17	35.64	3	35.60	35.70	14	35,595	0.04%
2019/09/09	91	36.08	25	36.24	35.55	66	35,065	0.19%
2019/09/06	88	37.41	101	37.24	37.00	-13	34,262	-0.04%	大賣/
2019/09/05	27	36.00	133	36.13	36.60	-106	32,356	-0.33%	大賣/鉅額交易
2019/09/04	4	32.75	65	32.84	33.30	-61	30,454	-0.20%
2019/09/03	13	32.43	9	32.79	32.10	4	30,089	0.01%
2019/09/02	24	32.20	5	32.30	32.50	19	29,806	0.06%
2019/08/30	24	32.53	31	32.90	32.10	-7	29,435	-0.02%
2019/08/29	10	31.70	10	32.04	32.15	0	28,021	0.00%
2019/08/28	22	30.86	2	30.93	30.65	20	27,048	0.07%
2019/08/27	3	31.18	8	31.36	30.80	-5	26,720	-0.02%
2019/08/26	15	31.24	11	31.37	30.95	4	26,329	0.02%
2019/08/23	11	32.55	9	32.77	32.40	2	25,684	0.01%
2019/08/22	99.4	32.34	167	32.62	32.80	-67.6	24,986	-0.27%	大賣/
2019/08/21	15	29.87	45	30.25	30.60	-30	22,932	-0.13%
2019/08/20	11	29.32	143	29.56	29.10	-132	22,112	-0.60%	大賣/鉅額交易
2019/08/19	8	30.02	24	29.79	29.60	-16	21,683	-0.07%
2019/08/16	14.3	29.52	166	29.43	29.50	-151.7	21,065	-0.72%	大賣/鉅額交易
2019/08/15	37.3	28.44	64	28.45	28.60	-26.7	19,576	-0.14%
2019/08/14	8	27.71	16	27.54	27.50	-8	18,507	-0.04%
2019/08/13	4	26.34	20	26.35	26.65	-16	18,053	-0.09%
2019/08/12	4	26.70	2	26.63	26.75	2	18,163	0.01%
2019/08/08	56	26.62	58	26.67	26.85	-2	18,476	-0.01%
2019/08/07	10	26.49	21	26.54	26.25	-11	18,360	-0.06%
2019/08/06	31	24.96	32	25.57	26.25	-1	18,355	-0.01%
2019/08/05	6	25.57	0	0.00	25.50	6	18,274	0.03%
2019/08/02	22	25.84	4	25.63	26.00	18	18,250	0.10%
2019/08/01	7	26.45	1	26.50	26.40	6	18,095	0.03%
2019/07/31	0	0.00	12	26.71	27.00	-12	17,994	-0.07%
2019/07/30	12	26.20	3	26.13	26.20	9	17,759	0.05%
2019/07/29	43	26.60	9	26.53	26.50	34	17,817	0.19%
2019/07/26	8	26.63	33	26.61	26.75	-25	17,716	-0.14%
2019/07/25	13	26.87	20	26.99	27.05	-7	17,541	-0.04%
2019/07/24	124	26.94	97	27.25	26.35	27	17,125	0.16%	大買/
2019/07/23	148	28.58	16	28.33	28.20	132	16,007	0.82%	大買/鉅額交易
2019/07/22	114	28.81	26	28.91	29.00	88	14,988	0.59%	大買/
2019/07/19	101	30.12	133	29.79	29.25	-32	14,758	-0.22%	大買/大賣/
2019/07/18	66	28.95	38	28.92	29.05	28	14,620	0.19%
2019/07/17	3	28.53	2	28.60	28.70	1	14,531	0.01%
2019/07/16	8	28.69	46	28.47	28.60	-38	14,662	-0.26%
2019/07/15	3	27.78	61	27.81	28.20	-58	14,314	-0.41%
2019/07/12	4	26.64	18	26.89	27.10	-14	14,129	-0.10%
2019/07/11	8	25.80	12	25.94	25.95	-4	14,174	-0.03%
2019/07/10	20	26.43	6	26.43	26.30	14	14,850	0.09%
2019/07/09	1	26.05	3	26.25	26.20	-2	15,220	-0.01%
2019/07/08	15	26.70	14	26.50	26.40	1	16,078	0.01%
2019/07/05	17	26.65	11	26.67	26.70	6	16,403	0.04%
2019/07/04	15	26.80	6	26.82	26.90	9	16,726	0.05%
2019/07/03	5	26.65	5	26.90	26.65	0	16,980	0.00%
2019/07/02	12	26.76	28	26.65	26.65	-16	17,478	-0.09%
2019/07/01	29	26.63	19	26.55	26.60	10	18,100	0.06%
2019/06/28	39	26.21	9	26.12	26.05	30	18,963	0.16%
2019/06/27	1	25.80	6	25.97	26.00	-5	20,197	-0.02%
2019/06/26	0	0.00	23	25.30	25.35	-23	20,600	-0.11%
2019/06/25	6	25.40	3	25.37	25.30	3	20,709	0.01%
2019/06/24	2	25.65	2	25.80	25.80	0	20,854	0.00%
2019/06/21	31	26.30	79	25.89	25.95	-48	20,896	-0.23%
2019/06/20	3	25.35	4	25.43	25.35	-1	20,493	0.00%
2019/06/19	2	25.30	22	25.22	25.25	-20	20,503	-0.10%
2019/06/18	2	24.88	1	24.90	24.85	1	20,559	0.00%
2019/06/17	2	25.05	1	24.90	24.95	1	20,649	0.00%
2019/06/14	58	25.46	19	25.27	25.00	39	20,766	0.19%
2019/06/13	13	25.28	14	25.28	25.35	-1	20,360	0.00%
2019/06/12	18	25.01	3	25.17	25.20	15	20,296	0.07%
2019/06/11	12	24.64	12	24.89	24.90	0	20,305	0.00%
2019/06/10	4	24.20	6	24.14	24.35	-2	20,085	-0.01%
2019/06/06	1	23.45	0	0.00	23.40	1	20,058	0.00%
2019/06/05	1	23.55	1	23.95	23.45	0	20,117	0.00%
2019/06/04	2	23.45	13	23.44	23.50	-11	20,139	-0.05%
2019/06/03	3	22.98	17	22.94	23.35	-14	20,228	-0.07%
2019/05/31	15	23.06	13	23.08	23.15	2	20,259	0.01%
2019/05/30	22	22.44	16	22.78	22.80	6	20,363	0.03%
2019/05/29	7	22.12	4	22.13	22.05	3	20,338	0.01%
2019/05/28	12	22.94	4	22.60	22.60	8	20,280	0.04%
2019/05/27	2	22.80	6	22.72	23.15	-4	20,272	-0.02%
2019/05/24	2	23.28	5	23.38	23.00	-3	20,291	-0.01%
2019/05/23	14	23.53	3	23.68	23.70	11	20,268	0.05%
2019/05/22	5	23.56	3	23.93	23.55	2	20,365	0.01%
2019/05/21	1	23.15	0	0.00	23.20	1	20,493	0.00%
2019/05/20	0	0.00	3	23.57	23.50	-3	21,209	-0.01%
2019/05/17	3	23.72	12	24.07	23.75	-9	21,337	-0.04%
2019/05/16	22	24.31	24	24.42	23.65	-2	21,310	-0.01%
2019/05/15	12	23.73	2	23.85	23.95	10	21,224	0.05%
2019/05/14	14	22.68	15	22.65	23.50	-1	21,291	0.00%
2019/05/13	45	23.23	40	23.21	23.10	5	21,387	0.02%
2019/05/10	4	24.01	1	23.75	24.00	3	21,375	0.01%
2019/05/09	14	24.50	9	24.59	24.35	5	21,316	0.02%
2019/05/08	1	24.60	4	24.66	25.00	-3	21,224	-0.01%
2019/05/07	13	25.05	12	25.02	24.80	1	21,241	0.00%
2019/05/06	60	24.71	8	24.71	24.50	52	21,236	0.24%
2019/05/02	2	25.75	4	25.91	25.70	-2	20,975	-0.01%
2019/04/30	16	25.28	15	25.45	25.55	1	20,948	0.00%
2019/04/29	77	25.33	76	25.43	25.90	1	20,870	0.00%
2019/04/26	7	25.71	7	25.72	25.70	0	20,598	0.00%
2019/04/25	0	0.00	22	26.06	26.10	-22	20,614	-0.11%
2019/04/24	27	26.35	27	26.18	25.85	0	20,653	0.00%
2019/04/23	89	28.28	86	28.21	27.55	3	19,663	0.02%
2019/04/22	60	28.10	61	28.26	28.10	-1	19,327	-0.01%
2019/04/19	7	27.45	12	27.67	27.35	-5	18,894	-0.03%
2019/04/18	60	27.50	39	27.56	27.00	21	18,667	0.11%
2019/04/17	12	27.95	8	27.68	27.50	4	18,384	0.02%
2019/04/16	216	28.14	226	28.41	28.05	-10	17,818	-0.06%	大買/大賣/
2019/04/15	32	27.34	47	27.42	27.35	-15	17,098	-0.09%
2019/04/12	151	27.54	99	27.61	27.55	52	16,723	0.31%	大買/
2019/04/11	79	27.16	57	27.19	26.80	22	15,825	0.14%
2019/04/10	58	26.69	18	26.88	26.90	40	15,437	0.26%
2019/04/09	5	26.66	20	26.64	26.45	-15	15,118	-0.10%
2019/04/08	23	27.21	13	27.40	27.05	10	14,820	0.07%
2019/04/03	39	26.62	18	26.62	26.60	21	14,225	0.15%
2019/04/02	71	26.28	70	26.11	26.40	1	13,501	0.01%
2019/04/01	160	25.16	233	24.92	25.30	-73	12,231	-0.60%	大買/大賣/
2019/03/29	3	23.22	33	23.48	23.70	-30	10,574	-0.28%
2019/03/28	2	22.60	10	22.50	22.70	-8	10,037	-0.08%
2019/03/27	55	22.65	6	22.36	22.70	49	10,028	0.49%
2019/03/26	3	21.80	2	21.75	21.70	1	10,195	0.01%
2019/03/25	1	21.80	50	21.85	22.00	-49	10,179	-0.48%
2019/03/22	1	22.30	5	22.40	22.35	-4	10,200	-0.04%
2019/03/21	25	22.63	8	22.64	22.60	17	10,207	0.17%
2019/03/20	3	22.43	3	22.60	22.35	0	10,283	0.00%
2019/03/19	26	22.54	7	22.59	22.35	19	10,382	0.18%
2019/03/18	18	22.16	5	22.14	22.15	13	10,457	0.12%
2019/03/15	7	21.67	5	21.80	21.80	2	10,411	0.02%
2019/03/14	5	21.74	0	0.00	21.50	5	10,552	0.05%
2019/03/13	2	22.13	0	0.00	22.20	2	10,743	0.02%
2019/03/12	7	22.54	4	22.65	22.40	3	10,932	0.03%
2019/03/11	3	22.10	1	22.00	22.10	2	11,167	0.02%
2019/03/08	11	21.70	2	21.75	21.65	9	11,761	0.08%
2019/03/07	11	22.36	29	22.52	22.20	-18	11,895	-0.15%
2019/03/05	31	23.07	16	22.99	22.80	15	12,248	0.12%
2019/03/04	6	22.85	2	22.78	22.95	4	12,222	0.03%
2019/02/27	6	22.76	9	22.79	22.70	-3	12,217	-0.02%
2019/02/26	1	23.05	0	0.00	23.05	1	12,267	0.01%
2019/02/25	7	23.18	4	23.05	23.00	3	12,418	0.02%
2019/02/22	7	23.01	8	23.00	23.00	-1	12,358	-0.01%
2019/02/21	4	22.80	10	22.96	23.20	-6	12,366	-0.05%
2019/02/20	18	22.91	6	22.99	22.95	12	12,650	0.09%
2019/02/19	120	22.55	66	22.97	23.05	54	12,561	0.43%	大買/
2019/02/18	8	21.70	18	21.90	21.90	-10	11,968	-0.08%
2019/02/15	8	21.51	1	21.55	21.55	7	12,015	0.06%
2019/02/14	15	21.75	5	21.54	21.50	10	12,021	0.08%
2019/02/13	1	21.60	2	21.70	21.70	-1	11,962	-0.01%
2019/02/12	4	21.38	10	21.46	21.60	-6	12,446	-0.05%
2019/02/11	0	0.00	3	21.02	21.20	-3	12,566	-0.02%
2019/01/30	4	20.73	1	20.80	20.60	3	12,660	0.02%
2019/01/28	1	21.00	3	21.10	20.85	-2	13,415	-0.01%
2019/01/25	0	0.00	7	20.73	20.70	-7	13,626	-0.05%
2019/01/24	0	0.00	2	20.50	20.50	-2	13,733	-0.01%
2019/01/23	0	0.00	7	20.12	20.50	-7	13,935	-0.05%
2019/01/22	7	20.32	0	0.00	20.20	7	14,072	0.05%
2019/01/18	0	0.00	8	20.63	20.60	-8	14,266	-0.06%
2019/01/17	1	21.00	0	0.00	20.30	1	14,486	0.01%
2019/01/16	8	20.49	4	20.55	20.60	4	14,495	0.03%
2019/01/15	5	20.14	8	20.14	20.20	-3	14,360	-0.02%
2019/01/14	0	0.00	5	19.65	19.60	-5	14,438	-0.03%
2019/01/10	0	0.00	10	20.00	20.05	-10	15,020	-0.07%
2019/01/09	0	0.00	4	19.95	19.90	-4	15,386	-0.03%
2019/01/07	1	19.90	10	20.00	19.90	-9	15,621	-0.06%
2019/01/04	1	19.20	9	19.06	19.20	-8	15,783	-0.05%
2019/01/03	0	0.00	5	20.00	19.80	-5	15,907	-0.03%
2018/12/28	0	0.00	9	19.88	19.80	-9	16,284	-0.06%
2018/12/27	3	20.42	3	20.20	20.20	0	16,852	0.00%
2018/12/26	0	0.00	2	19.90	19.90	-2	16,926	-0.01%
2018/12/25	3	20.03	0	0.00	20.15	3	17,065	0.02%
2018/12/24	0	0.00	3	20.45	20.55	-3	17,093	-0.02%
2018/12/22	2	20.60	0	0.00	20.60	2	17,189	0.01%
2018/12/21	10	20.58	2	20.48	20.95	8	17,410	0.05%
2018/12/20	7	20.64	0	0.00	20.60	7	17,722	0.04%
2018/12/19	18	21.57	7	21.69	21.30	11	17,714	0.06%
2018/12/18	2	20.75	5	20.93	21.05	-3	17,683	-0.02%
2018/12/17	6	21.20	0	0.00	21.05	6	17,765	0.03%
2018/12/14	8	21.46	158	21.64	21.50	-150	17,781	-0.84%	大賣/鉅額交易
2018/12/13	12	21.88	21	21.93	21.95	-9	17,820	-0.05%
2018/12/12	0	0.00	9	21.53	21.60	-9	17,689	-0.05%
2018/12/11	7	21.29	7	21.35	21.10	0	17,662	0.00%
2018/12/10	2	20.95	0	0.00	20.65	2	17,651	0.01%
2018/12/07	11	21.12	14	21.18	21.20	-3	17,651	-0.02%
2018/12/06	18	20.86	5	20.58	20.35	13	17,640	0.07%
2018/12/05	3	21.73	0	0.00	21.80	3	17,458	0.02%
2018/12/04	2	22.30	6	22.43	22.40	-4	17,852	-0.02%
2018/12/03	4	22.08	7	22.09	22.30	-3	17,951	-0.02%
2018/11/30	0	0.00	10	20.48	20.40	-10	17,427	-0.06%
2018/11/29	12	20.38	4	20.50	20.00	8	17,294	0.05%
2018/11/28	7	19.99	21	20.16	20.35	-14	17,213	-0.08%
2018/11/27	5	19.73	18	19.54	19.85	-13	17,126	-0.08%
2018/11/26	2	19.30	0	0.00	19.20	2	17,119	0.01%
2018/11/23	17	19.14	1	19.00	19.05	16	17,118	0.09%
2018/11/22	3	20.00	5	20.10	19.45	-2	17,050	-0.01%
2018/11/21	6	19.48	3	19.42	19.55	3	16,899	0.02%
2018/11/20	22	19.71	7	19.66	19.65	15	16,952	0.09%
2018/11/19	170	20.29	41	20.31	20.10	129	17,034	0.76%	大買/鉅額交易
2018/11/16	12	19.62	3	19.60	19.20	9	16,955	0.05%
2018/11/15	5	19.38	13	19.43	19.55	-8	16,886	-0.05%
2018/11/14	2	19.30	8	19.04	19.10	-6	16,986	-0.04%
2018/11/13	2	18.05	14	17.91	18.70	-12	17,107	-0.07%
2018/11/12	6	18.34	9	18.43	18.60	-3	17,024	-0.02%
2018/11/09	17	18.27	16	18.28	18.30	1	16,951	0.01%
2018/11/08	7	19.23	11	19.35	19.00	-4	16,502	-0.02%
2018/11/07	9	18.98	3	18.85	18.85	6	16,287	0.04%
2018/11/06	29	19.31	12	18.79	18.75	17	16,284	0.10%
2018/11/05	4	20.35	0	0.00	19.90	4	15,950	0.03%
2018/11/02	7	20.97	6	21.24	21.30	1	15,614	0.01%
2018/11/01	8	19.64	6	20.23	20.30	2	15,470	0.01%
2018/10/31	1	20.05	11	19.82	19.80	-10	15,696	-0.06%
2018/10/30	9	19.03	8	19.44	19.15	1	15,858	0.01%
2018/10/29	2	18.73	13	18.78	18.95	-11	16,107	-0.07%
2018/10/26	20	18.35	2	18.58	18.35	18	16,437	0.11%
2018/10/25	3	18.45	3	18.60	18.25	0	16,927	0.00%
2018/10/24	2	19.85	13	19.79	19.75	-11	16,924	-0.06%
2018/10/23	3	20.35	1	20.10	20.10	2	16,963	0.01%
2018/10/22	3	20.60	1	20.60	20.80	2	17,118	0.01%
2018/10/19	0	0.00	10	20.15	20.45	-10	17,055	-0.06%
2018/10/18	0	0.00	17	20.98	20.95	-17	17,019	-0.10%
2018/10/17	29	21.03	16	20.38	20.35	13	16,837	0.08%
2018/10/16	6	21.27	4	21.35	21.20	2	16,856	0.01%
2018/10/15	5	20.90	3	20.47	20.75	2	16,972	0.01%
2018/10/12	11	20.02	31	19.80	20.10	-20	16,971	-0.12%
2018/10/11	14	19.40	18	19.37	19.35	-4	17,020	-0.02%
2018/10/09	13	21.70	6	21.69	21.50	7	17,107	0.04%
2018/10/08	1	21.65	5	21.61	21.65	-4	17,213	-0.02%
2018/10/05	32	21.83	28	21.75	21.40	4	17,064	0.02%
2018/10/04	2	23.58	8	23.59	23.45	-6	16,604	-0.04%
2018/10/03	6	23.93	17	23.91	23.70	-11	16,650	-0.07%
2018/10/02	5	24.21	10	24.47	24.50	-5	16,732	-0.03%
2018/10/01	2	24.25	8	24.48	24.40	-6	16,847	-0.04%
2018/09/28	16	24.38	2	24.20	24.10	14	16,892	0.08%
2018/09/27	35	24.92	13	24.89	24.65	22	16,787	0.13%
2018/09/26	12	24.50	8	24.56	24.55	4	16,534	0.02%
2018/09/25	38	24.85	8	25.08	24.70	30	16,640	0.18%
2018/09/21	4	23.98	13	24.01	24.10	-9	16,420	-0.05%
2018/09/20	5	23.59	6	23.30	23.25	-1	16,399	-0.01%
2018/09/19	5	23.85	1	24.25	23.65	4	16,559	0.02%
2018/09/18	10	24.33	7	24.09	23.95	3	16,537	0.02%
2018/09/17	6	24.49	18	24.69	24.80	-12	16,679	-0.07%
2018/09/14	22	24.10	18	24.34	24.60	4	16,705	0.02%
2018/09/13	12	23.53	29	23.39	23.55	-17	16,891	-0.10%
2018/09/12	39	23.14	0	0.00	23.10	39	17,158	0.23%
2018/09/11	5	23.57	19	23.87	23.85	-14	17,449	-0.08%
2018/09/10	41	23.79	10	23.44	23.30	31	18,032	0.17%
2018/09/07	38	26.56	17	25.95	25.85	21	19,104	0.11%
2018/09/06	7	28.09	0	0.00	28.00	7	21,158	0.03%
2018/09/05	2	27.85	8	28.18	27.85	-6	22,206	-0.03%
2018/09/04	20	27.92	0	0.00	27.90	20	22,719	0.09%
2018/09/03	15	28.85	7	28.79	28.55	8	22,715	0.04%
2018/08/31	3	29.13	8	29.20	29.40	-5	22,722	-0.02%
2018/08/29	7	29.11	6	29.26	29.10	1	22,947	0.00%
2018/08/28	6	29.20	3	29.05	28.90	3	23,098	0.01%
2018/08/27	7	28.87	11	29.15	29.25	-4	23,249	-0.02%
2018/08/24	7	28.66	3	28.82	28.80	4	23,183	0.02%
2018/08/23	21	28.94	53	28.94	28.95	-32	23,073	-0.14%
2018/08/22	16	27.54	4	27.61	27.60	12	22,828	0.05%
2018/08/21	27	27.19	87	27.08	27.20	-60	22,932	-0.26%
2018/08/20	31	27.98	23	27.99	27.40	8	23,086	0.03%
2018/08/17	26	29.50	17	29.51	29.00	9	22,995	0.04%
2018/08/16	35	29.17	10	29.18	29.05	25	23,348	0.11%
2018/08/15	32	29.64	19	29.49	29.35	13	23,421	0.06%
2018/08/14	10	29.94	5	30.44	30.50	5	23,514	0.02%
2018/08/13	9	29.82	1	29.70	29.85	8	23,716	0.03%
2018/08/09	1	31.45	5	31.57	31.50	-4	23,939	-0.02%
2018/08/08	4	31.95	12	31.97	31.90	-8	24,118	-0.03%
2018/08/07	38	32.13	13	31.97	32.00	25	24,418	0.10%
2018/08/06	5	32.82	11	32.90	33.00	-6	24,297	-0.02%
2018/08/03	20	32.37	32	32.17	32.00	-12	24,510	-0.05%
2018/08/02	22	32.13	26	32.21	32.20	-4	24,651	-0.02%
2018/08/01	36	31.55	44	31.65	32.20	-8	25,327	-0.03%
2018/07/31	28	30.79	13	31.26	30.40	15	25,290	0.06%
2018/07/30	9	30.67	17	30.58	30.40	-8	25,140	-0.03%
2018/07/27	3	30.73	15	30.69	30.90	-12	25,161	-0.05%
2018/07/26	9	29.91	6	30.11	30.25	3	25,300	0.01%
2018/07/25	22	29.80	16	29.67	30.00	6	25,565	0.02%
2018/07/24	4	29.21	5	29.29	29.35	-1	25,400	0.00%
2018/07/23	32	29.33	39	29.59	29.05	-7	25,313	-0.03%
2018/07/20	23	30.47	9	30.54	30.25	14	25,076	0.06%
2018/07/19	19	29.86	19	29.92	29.95	0	24,901	0.00%
2018/07/18	55	29.69	11	29.88	30.10	44	24,931	0.18%
2018/07/17	9	29.46	13	29.43	29.10	-4	24,825	-0.02%
2018/07/16	10	30.04	2	30.00	30.00	8	24,839	0.03%
2018/07/13	133	31.28	149	30.91	31.00	-16	24,691	-0.06%	大買/大賣/
2018/07/12	31	30.63	7	30.78	31.00	24	24,774	0.10%
2018/07/11	3	30.80	12	30.05	30.75	-9	24,952	-0.04%
2018/07/10	28	30.28	3	30.48	30.35	25	25,171	0.10%
2018/07/09	17	30.71	6	31.08	31.15	11	26,232	0.04%
2018/07/06	6	30.83	22	30.80	30.80	-16	26,899	-0.06%
2018/07/05	3	31.37	3	31.45	30.65	0	26,945	0.00%
2018/07/04	74	32.43	74	31.96	31.95	0	26,993	0.00%
2018/07/03	3	33.15	1	33.70	32.50	2	27,117	0.01%
2018/07/02	2	32.63	13	32.61	32.55	-11	26,962	-0.04%
2018/06/29	16	32.07	5	32.06	32.35	11	27,093	0.04%
2018/06/28	8	31.79	1	32.60	31.65	7	27,009	0.03%
2018/06/27	30	32.90	4	32.45	32.30	26	26,950	0.10%
2018/06/26	14	32.20	4	32.14	32.55	10	26,929	0.04%
2018/06/25	11	33.15	2	33.00	33.00	9	26,886	0.03%
2018/06/22	21	33.57	4	33.49	33.15	17	26,980	0.06%
2018/06/21	15	35.09	11	35.10	34.60	4	26,896	0.01%
2018/06/20	23	34.88	33	35.00	35.60	-10	26,861	-0.04%
2018/06/19	48	35.75	37	35.68	34.90	11	26,765	0.04%
2018/06/15	127	39.01	97	38.01	37.70	30	26,255	0.11%	大買/
2018/06/14	171	37.54	213	38.07	38.90	-42	24,915	-0.17%	大買/大賣/
2018/06/13	63	34.87	25	35.23	35.40	38	22,937	0.17%
2018/06/12	6	33.98	17	34.02	33.80	-11	22,031	-0.05%
2018/06/11	6	32.88	45	32.89	32.75	-39	21,673	-0.18%
2018/06/08	23	33.85	41	33.41	33.40	-18	21,921	-0.08%
2018/06/07	16	34.06	14	34.01	33.65	2	22,377	0.01%
2018/06/06	17	34.61	4	34.74	34.55	13	22,251	0.06%
2018/06/05	18	34.45	2	34.25	34.15	16	22,400	0.07%
2018/06/04	3	34.52	11	34.75	34.90	-8	22,455	-0.04%
2018/06/01	4	33.65	1	34.15	33.70	3	22,512	0.01%
2018/05/31	13	34.08	15	33.66	33.60	-2	22,802	-0.01%
2018/05/30	24	33.97	26	33.85	33.55	-2	23,288	-0.01%
2018/05/29	42	34.68	16	34.56	34.50	26	23,391	0.11%
2018/05/28	44	34.89	21	34.96	34.95	23	23,570	0.10%
2018/05/25	9	34.22	2	34.20	34.20	7	23,415	0.03%
2018/05/24	17	33.71	27	34.35	34.45	-10	23,628	-0.04%
2018/05/23	31	33.66	3	33.22	33.15	28	23,605	0.12%
2018/05/22	5	33.88	4	33.86	33.40	1	23,453	0.00%
2018/05/21	2	33.65	2	33.30	33.80	0	23,377	0.00%
2018/05/18	6	33.07	5	32.70	32.70	1	23,167	0.00%
2018/05/17	7	33.19	11	33.30	33.30	-4	23,090	-0.02%
2018/05/16	6	33.25	8	33.28	33.10	-2	23,046	-0.01%
2018/05/15	5	34.28	7	34.18	33.80	-2	22,957	-0.01%
2018/05/14	3	34.45	8	34.48	34.15	-5	23,036	-0.02%
2018/05/11	16	34.73	16	34.64	34.10	0	23,132	0.00%
2018/05/10	2	33.63	24	34.14	33.80	-22	22,666	-0.10%
2018/05/09	14	33.47	38	33.74	33.20	-24	22,350	-0.11%
2018/05/08	5	32.55	14	32.80	32.80	-9	21,464	-0.04%
2018/05/07	13	30.92	1	31.30	30.95	12	21,176	0.06%
2018/05/04	12	31.76	4	30.95	30.95	8	21,506	0.04%
2018/05/03	6	31.77	7	31.75	31.75	-1	22,074	0.00%
2018/05/02	1	30.45	16	31.32	31.35	-15	21,805	-0.07%
2018/04/30	2	29.70	5	29.81	29.75	-3	21,501	-0.01%
2018/04/27	0	0.00	1	29.35	29.30	-1	21,559	0.00%
2018/04/26	15	29.16	20	29.10	29.00	-5	21,626	-0.02%
2018/04/25	5	30.04	3	29.95	30.10	2	21,588	0.01%
2018/04/24	16	30.10	9	30.17	30.00	7	21,592	0.03%
2018/04/23	11	31.10	5	31.55	31.00	6	21,465	0.03%
2018/04/20	3	32.10	14	32.62	32.10	-11	21,387	-0.05%
2018/04/19	2	31.70	3	31.83	31.70	-1	21,201	0.00%
2018/04/18	15	31.87	5	31.83	31.70	10	21,291	0.05%
2018/04/17	5	31.90	6	31.94	31.45	-1	21,209	0.00%
2018/04/16	5	32.75	9	32.82	32.65	-4	21,189	-0.02%
2018/04/13	84	32.94	45	33.21	33.05	39	21,166	0.18%
2018/04/12	14	30.67	31	30.52	31.35	-17	20,249	-0.08%
2018/04/11	3	28.95	11	29.11	28.50	-8	19,771	-0.04%
2018/04/10	20	29.40	23	29.42	29.40	-3	19,800	-0.02%
2018/04/09	10	29.45	2	29.45	29.00	8	19,934	0.04%
2018/04/03	13	30.06	22	30.14	30.20	-9	19,923	-0.05%
2018/04/02	12	30.49	19	30.75	30.45	-7	20,214	-0.03%
2018/03/31	4	29.85	12	29.80	30.05	-8	20,072	-0.04%
2018/03/30	4	29.88	13	30.04	29.50	-9	20,210	-0.04%
2018/03/29	6	30.09	18	30.07	30.00	-12	20,387	-0.06%
2018/03/28	15	30.17	2	29.90	29.90	13	20,561	0.06%
2018/03/27	23	31.12	3	31.20	30.95	20	20,417	0.10%
2018/03/26	5	30.14	3	30.25	30.65	2	20,355	0.01%
2018/03/23	42	30.74	2	30.90	30.50	40	20,233	0.20%
2018/03/22	6	31.80	7	32.02	32.00	-1	19,980	-0.01%
2018/03/21	16	31.58	4	31.63	31.55	12	19,663	0.06%
2018/03/20	8	30.59	10	30.62	30.60	-2	19,418	-0.01%
2018/03/19	10	31.36	24	31.19	31.10	-14	19,183	-0.07%
2018/03/16	19	32.80	0	0.00	32.15	19	18,762	0.10%
2018/03/15	1	32.75	0	0.00	32.60	1	18,777	0.01%
2018/03/14	28	33.26	34	33.48	33.20	-6	18,836	-0.03%
2018/03/13	9	33.23	8	33.20	32.95	1	18,651	0.01%
2018/03/12	0	0.00	6	32.35	32.25	-6	18,307	-0.03%
2018/03/09	23	32.60	4	32.15	31.90	19	18,457	0.10%
2018/03/08	3	32.40	2	32.20	32.25	1	18,686	0.01%
2018/03/07	21	32.65	60	32.16	31.85	-39	18,602	-0.21%
2018/03/06	18	33.28	8	32.83	32.80	10	18,614	0.05%
2018/03/05	17	33.78	12	33.66	33.10	5	18,739	0.03%
2018/03/02	10	34.55	12	34.70	34.70	-2	18,481	-0.01%
2018/03/01	48	34.68	2	34.35	33.85	46	18,503	0.25%
2018/02/27	10	34.84	16	34.26	34.00	-6	18,561	-0.03%
2018/02/26	23	35.25	13	34.82	34.80	10	19,253	0.05%
2018/02/23	14	33.92	17	34.92	35.85	-3	19,068	-0.02%
2018/02/22	4	33.30	1	33.30	33.30	3	19,016	0.02%
2018/02/21	4	34.06	4	34.15	33.80	0	19,254	0.00%
2018/02/12	3	33.23	0	0.00	33.05	3	19,375	0.02%
2018/02/09	0	0.00	2	33.15	33.35	-2	19,537	-0.01%
2018/02/08	2	34.25	462	34.42	34.30	-460	19,637	-2.34%	大賣/鉅額交易
2018/02/07	4	35.54	5	35.47	34.95	-1	19,961	-0.01%
2018/02/06	45	35.43	45	35.01	34.65	0	20,642	0.00%
2018/02/05	439	37.22	17	37.06	37.20	422	20,457	2.06%	大買/鉅額交易
2018/02/02	11	36.14	5	35.94	35.85	6	20,599	0.03%
2018/02/01	27	36.20	11	36.00	35.65	16	21,815	0.07%
2018/01/31	10	36.07	7	36.26	36.20	3	22,319	0.01%
2018/01/30	24	37.02	29	36.98	37.15	-5	22,530	-0.02%
2018/01/29	1	36.25	6	36.31	36.45	-5	23,005	-0.02%
2018/01/26	50	36.43	28	36.52	34.90	22	23,509	0.09%
2018/01/25	22	38.20	15	38.23	38.00	7	22,966	0.03%
2018/01/24	4	38.16	1	38.25	38.25	3	23,424	0.01%
2018/01/23	12	38.92	2	39.00	38.50	10	23,505	0.04%
2018/01/22	13	38.70	2	38.80	39.15	11	23,584	0.05%
2018/01/19	2	38.78	0	0.00	38.75	2	23,547	0.01%
2018/01/18	6	38.53	0	0.00	38.30	6	23,471	0.03%
2018/01/17	14	38.86	0	0.00	38.70	14	23,421	0.06%
2018/01/16	10	39.20	7	38.83	39.20	3	23,463	0.01%
2018/01/15	13	39.18	0	0.00	38.90	13	23,448	0.06%
2018/01/12	7	39.26	46	39.47	39.60	-39	23,531	-0.17%
2018/01/11	14	38.32	0	0.00	38.20	14	23,511	0.06%
2018/01/10	31	38.07	11	38.65	38.00	20	23,773	0.08%
2018/01/09	57	39.92	20	39.65	39.65	37	23,536	0.16%
2018/01/08	4	41.79	14	42.02	41.80	-10	23,289	-0.04%
2018/01/05	44	41.04	22	40.91	40.80	22	22,986	0.10%
2018/01/04	3	39.98	49	39.97	40.00	-46	22,763	-0.20%
2018/01/03	36	39.38	3	39.98	39.00	33	22,867	0.14%
2018/01/02	9	38.72	29	39.50	40.00	-20	22,745	-0.09%