華通 (2313)-凱基-東勢券商分點個股進出

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
65.9
漲跌
▲2.2
漲幅
+3.45%
成交量
58,102張
產業
上市電子零組件類股
1880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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/12/11	10	66.30	25	65.83	65.90	-15	14,567	-0.10%
2024/12/10	22	64.40	14	64.50	63.70	8	13,781	0.06%
2024/12/09	3	62.47	0	0.00	62.40	3	13,772	0.02%
2024/12/05	5	62.80	0	0.00	62.00	5	14,153	0.04%
2024/12/04	0	0.00	1	62.50	62.30	-1	14,255	-0.01%
2024/12/03	3	61.80	1	61.60	61.90	2	14,563	0.01%
2024/11/29	0	0.00	12	60.94	60.90	-12	15,454	-0.08%
2024/11/28	1	60.50	1.5	60.05	60.50	-0.5	16,426	0.00%
2024/11/27	1	61.30	1	61.70	61.10	0	17,332	0.00%
2024/11/22	1	63.00	6	62.88	63.00	-5	18,296	-0.03%
2024/11/21	1	61.50	0	0.00	61.50	1	18,395	0.01%
2024/11/20	2	61.70	0	0.00	61.20	2	18,367	0.01%
2024/11/19	0	0.00	5	62.80	62.60	-5	18,415	-0.03%
2024/11/18	10	61.90	0	0.00	61.90	10	18,591	0.05%
2024/11/15	0	0.00	5	63.00	62.90	-5	18,734	-0.03%
2024/11/14	10	62.11	0	0.00	62.10	10	19,172	0.05%
2024/11/13	1	62.90	0	0.00	62.80	1	19,151	0.01%
2024/11/12	8	63.25	0	0.00	62.70	8	19,217	0.04%
2024/11/11	27	64.72	7	65.00	64.70	20	19,225	0.10%
2024/11/08	42.1	66.15	12	65.22	65.10	30.1	19,144	0.16%
2024/11/07	4	66.65	31	67.10	67.80	-27	19,007	-0.14%
2024/11/04	3	62.20	0	0.00	62.00	3	19,341	0.02%
2024/11/01	1.1	60.11	5	61.76	63.10	-4	19,660	-0.02%
2024/10/30	5	62.04	0	0.00	61.90	5	19,823	0.03%
2024/10/29	0	0.00	12	62.90	63.20	-12	19,922	-0.06%
2024/10/28	0	0.00	2	65.05	64.70	-2	20,094	-0.01%
2024/10/25	2	64.90	0	0.00	64.40	2	20,129	0.01%
2024/10/24	14	64.83	0	0.00	64.60	14	20,262	0.07%
2024/10/23	38	66.08	0	0.00	66.00	38	20,214	0.19%
2024/10/22	12	66.74	10	66.62	66.50	2	20,141	0.01%
2024/10/21	4.1	65.42	23	64.14	65.40	-18.9	19,909	-0.09%
2024/10/18	19	62.85	3	62.63	62.10	16	19,777	0.08%
2024/10/17	10	64.35	4	64.40	64.50	6	19,939	0.03%
2024/10/16	9	63.49	7	63.20	63.00	2	20,076	0.01%
2024/10/15	1	64.20	9	64.14	64.20	-8	20,076	-0.04%
2024/10/14	10	63.50	10	63.49	63.40	0	20,148	0.00%
2024/10/11	5	62.66	1	62.60	62.20	4	20,526	0.02%
2024/10/09	8	63.90	6	62.95	62.50	2	21,476	0.01%
2024/10/08	9	64.64	18.5	64.09	64.30	-9.5	21,618	-0.04%
2024/10/07	32.1	65.84	0	0.00	65.40	32.1	22,214	0.14%
2024/10/04	1	67.00	0	0.00	67.10	1	23,261	0.00%
2024/10/01	8	68.44	0	0.00	68.40	8	23,514	0.03%
2024/09/30	11	68.48	1	69.10	68.30	10	24,195	0.04%
2024/09/27	3	70.40	0	0.00	70.10	3	24,335	0.01%
2024/09/26	6	70.67	8	70.74	70.50	-2	24,705	-0.01%
2024/09/25	10	70.92	11	71.21	70.80	-1	25,537	0.00%
2024/09/24	10	69.93	0	0.00	70.20	10	25,943	0.04%
2024/09/23	1	70.70	13.1	71.61	70.70	-12.1	26,537	-0.05%
2024/09/20	24.2	70.62	9	72.22	70.60	15.2	26,643	0.06%
2024/09/19	4.1	70.22	10	70.72	71.00	-5.9	26,652	-0.02%
2024/09/18	18	70.93	0	0.00	70.30	18	26,822	0.07%
2024/09/16	5	73.00	6	73.25	73.20	-1	26,801	0.00%
2024/09/13	7	72.34	5	72.66	72.40	2	27,406	0.01%
2024/09/12	10	71.64	22	72.53	72.60	-12	27,810	-0.04%
2024/09/11	1	69.81	1	70.90	70.60	0	27,682	0.00%
2024/09/10	11	71.63	2	70.20	70.00	9	27,725	0.03%
2024/09/09	1	72.90	0	0.00	73.00	1	27,419	0.00%
2024/09/06	3	74.00	0	0.00	72.80	3	27,387	0.01%
2024/09/05	2	73.30	1	72.40	73.10	1	27,402	0.00%
2024/09/04	2	72.60	0	0.00	73.10	2	27,291	0.01%
2024/09/03	19	78.63	6	79.67	77.70	13	27,743	0.05%
2024/09/02	9	79.20	0	0.00	78.60	9	27,461	0.03%
2024/08/30	10.6	82.81	13	83.44	82.00	-2.4	27,057	-0.01%
2024/08/29	9.2	79.37	7	80.86	82.70	2.2	26,181	0.01%
2024/08/28	3	78.77	24	79.17	78.30	-21	25,373	-0.08%
2024/08/26	11	75.63	5	75.30	75.00	6	24,884	0.02%
2024/08/23	0	0.00	12	75.96	76.30	-12	24,807	-0.05%
2024/08/22	4	74.08	2	74.50	73.90	2	24,822	0.01%
2024/08/21	3	74.33	9	74.00	73.70	-6	25,007	-0.02%
2024/08/20	7	75.30	10	75.98	75.20	-3	25,164	-0.01%
2024/08/19	11	74.88	3	74.87	74.70	8	25,492	0.03%
2024/08/16	12	74.40	19	74.77	75.40	-7	25,623	-0.03%
2024/08/15	3	71.13	2	71.40	70.70	1	25,831	0.00%
2024/08/14	4	72.50	6	72.23	71.60	-2	26,105	-0.01%
2024/08/13	0	0.00	5	71.88	72.10	-5	26,242	-0.02%
2024/08/12	3	70.70	1	71.60	70.60	2	26,848	0.01%
2024/08/09	17.2	71.59	8	71.55	70.50	9.2	26,983	0.03%
2024/08/08	7	68.51	5	69.24	69.00	2	26,803	0.01%
2024/08/07	9	67.12	11	69.77	70.00	-2	26,945	-0.01%
2024/08/06	1.1	61.61	3	65.27	65.10	-1.9	27,564	-0.01%
2024/08/05	2	68.75	0	0.00	66.40	2	27,358	0.01%
2024/08/02	4	74.63	1	74.10	73.70	3	27,104	0.01%
2024/08/01	10	78.11	7	78.53	78.20	3	27,074	0.01%
2024/07/29	1	77.40	1	76.80	76.90	0	26,909	0.00%
2024/07/26	0	0.00	2	78.40	80.00	-2	26,823	-0.01%
2024/07/23	1	80.00	0	0.00	80.50	1	26,839	0.00%
2024/07/22	1	78.70	11	78.98	79.00	-10	27,030	-0.04%
2024/07/19	5	81.06	3	80.50	80.40	2	26,950	0.01%
2024/07/18	16.1	83.40	0.2	82.00	82.90	15.9	26,873	0.06%
2024/07/17	18	84.73	6	86.72	86.20	12	26,564	0.05%
2024/07/16	4	86.00	3.5	86.09	85.30	0.5	26,468	0.00%
2024/07/15	29	86.24	6	85.28	85.70	23	26,492	0.09%
2024/07/12	24	87.91	13	87.54	86.90	11	26,310	0.04%
2024/07/11	22	89.38	27	90.28	90.30	-5	25,932	-0.02%
2024/07/10	6	85.75	12	86.68	86.00	-6	25,159	-0.02%
2024/07/09	31	85.95	23	86.17	86.10	8	25,000	0.03%
2024/07/08	7	87.39	27	84.83	86.30	-20	24,491	-0.08%
2024/07/05	13	81.79	7	81.90	81.90	6	23,316	0.03%
2024/07/04	7.3	79.32	19	81.54	82.30	-11.7	23,187	-0.05%
2024/07/03	9.2	79.11	16	79.36	79.50	-6.8	22,833	-0.03%
2024/07/02	1	76.20	11	77.72	78.10	-10	23,082	-0.04%
2024/07/01	27	76.94	5.8	76.52	76.30	21.2	22,645	0.09%
2024/06/28	6.3	81.40	0	0.00	81.40	6.3	21,800	0.03%
2024/06/27	11	81.02	20.2	81.87	81.40	-9.2	21,449	-0.04%
2024/06/26	4	78.75	4	78.98	79.40	0	20,945	0.00%
2024/06/25	6.2	77.29	9	77.09	77.70	-2.8	20,838	-0.01%
2024/06/24	0	0.00	19	78.15	78.20	-19	20,883	-0.09%
2024/06/21	5.5	77.73	1	77.60	77.60	4.5	21,016	0.02%
2024/06/20	2	74.75	49	77.55	78.40	-47	20,824	-0.23%
2024/06/19	21.5	74.87	43.1	74.82	74.80	-21.6	20,361	-0.11%
2024/06/18	6	72.23	12	72.75	73.50	-6	20,169	-0.03%
2024/06/17	1	72.50	13	72.06	71.60	-12	20,402	-0.06%
2024/06/14	15.1	71.22	5	71.62	71.80	10.1	20,571	0.05%
2024/06/13	10	72.32	6	73.17	72.00	4	20,907	0.02%
2024/06/12	5	72.66	5	72.68	72.60	0	21,068	0.00%
2024/06/11	5	71.06	3	71.00	71.00	2	21,131	0.01%
2024/06/07	16	73.04	30	74.93	71.30	-14	21,701	-0.06%
2024/06/06	3	71.07	0	0.00	71.00	3	22,357	0.01%
2024/06/05	0	0.00	1	70.60	70.50	-1	23,760	0.00%
2024/06/04	5	71.82	1	71.20	71.20	4	24,313	0.02%
2024/06/03	5	71.72	0	0.00	71.90	5	25,181	0.02%
2024/05/31	3.3	73.46	2	73.60	73.20	1.3	25,482	0.01%
2024/05/30	37	73.86	0	0.00	72.90	37	25,724	0.14%
2024/05/29	10	74.95	6	75.90	75.00	4	26,301	0.02%
2024/05/28	6	75.42	1	76.00	74.80	5	26,758	0.02%
2024/05/27	8	76.50	0	0.00	76.30	8	26,944	0.03%
2024/05/24	4	76.60	2	76.60	76.10	2	27,412	0.01%
2024/05/23	74	80.60	68	81.71	78.20	6	27,572	0.02%
2024/05/22	7	79.80	1	79.90	79.60	6	29,136	0.02%
2024/05/21	4	80.50	26	80.49	79.80	-22	30,395	-0.07%
2024/05/20	9	78.23	5	76.86	77.70	4	29,956	0.01%
2024/05/17	0	0.00	1	76.40	76.00	-1	29,938	0.00%
2024/05/16	8	73.31	42	74.25	76.30	-34	29,861	-0.11%
2024/05/15	12	71.68	3	71.70	71.10	9	29,332	0.03%
2024/05/14	8	71.25	2	71.20	71.20	6	29,484	0.02%
2024/05/13	10	70.91	7	70.90	71.00	3	29,761	0.01%
2024/05/10	39.2	72.92	0	0.00	72.50	39.2	29,802	0.13%
2024/05/09	0	0.00	7	80.01	78.80	-7	28,883	-0.02%
2024/05/08	0	0.00	11	78.61	78.80	-11	28,829	-0.04%
2024/05/07	5	78.60	5	78.92	78.30	0	28,909	0.00%
2024/05/06	11	77.37	0	0.00	77.00	11	28,872	0.04%
2024/05/03	11	78.72	21	79.90	78.00	-10	28,843	-0.03%
2024/05/02	3	76.57	0	0.00	77.90	3	28,921	0.01%
2024/04/30	14	77.66	7	78.86	77.20	7	29,353	0.02%
2024/04/29	0	0.00	2	76.70	77.80	-2	29,672	-0.01%
2024/04/26	8	77.15	6	78.05	77.60	2	29,786	0.01%
2024/04/25	3	74.70	6	75.50	75.00	-3	29,631	-0.01%
2024/04/24	3	74.20	0	0.00	74.30	3	29,751	0.01%
2024/04/22	1	73.70	2	74.00	73.80	-1	29,948	0.00%
2024/04/19	5	76.14	2	76.90	76.10	3	29,858	0.01%
2024/04/18	2	78.40	2	78.10	77.50	0	29,762	0.00%
2024/04/17	5	77.64	0	0.00	78.00	5	29,828	0.02%
2024/04/16	5	76.58	4	77.23	76.60	1	29,938	0.00%
2024/04/15	2	79.40	8	79.51	79.70	-6	29,832	-0.02%
2024/04/12	7	81.73	2	82.40	81.90	5	29,842	0.02%
2024/04/11	3	81.57	2.5	80.86	80.20	0.5	29,737	0.00%
2024/04/10	14	82.36	6	83.27	81.80	8	29,707	0.03%
2024/04/09	10	81.99	1.3	81.51	81.40	8.7	29,710	0.03%
2024/04/08	17.3	83.47	35.2	82.45	83.50	-17.9	29,554	-0.06%
2024/04/03	2	80.10	1	80.30	79.60	1	29,085	0.00%
2024/04/02	11	80.26	14.3	80.78	80.20	-3.3	29,292	-0.01%
2024/04/01	2.1	79.21	1.6	81.06	79.20	0.5	29,279	0.00%
2024/03/29	4.1	79.95	14	80.14	80.40	-9.9	29,170	-0.03%
2024/03/28	1	78.20	4	78.75	78.20	-3	29,054	-0.01%
2024/03/27	3	77.24	9	77.90	77.70	-6	29,268	-0.02%
2024/03/26	36.1	77.57	3.2	80.91	75.90	32.9	29,380	0.11%
2024/03/25	6	80.23	16.1	80.97	80.00	-10.1	29,320	-0.03%
2024/03/22	21	79.07	1	78.90	79.50	20	29,473	0.07%
2024/03/21	7.1	80.09	2.1	79.43	79.40	5	29,535	0.02%
2024/03/20	13	79.34	1	78.60	78.40	12	29,906	0.04%
2024/03/19	8	81.30	1	82.20	81.00	7	31,496	0.02%
2024/03/18	5.2	81.47	20	80.70	82.10	-14.8	32,411	-0.05%
2024/03/15	3.3	78.36	2	78.75	77.70	1.3	32,922	0.00%
2024/03/14	8	79.55	1	78.70	78.70	7	32,926	0.02%
2024/03/13	9	81.44	8	81.58	81.20	1	32,844	0.00%
2024/03/12	38.3	84.27	27.1	83.99	82.40	11.2	32,839	0.03%
2024/03/11	10.2	79.76	42.5	81.21	82.00	-32.3	31,964	-0.10%
2024/03/08	7	76.40	25	77.52	75.60	-18	30,884	-0.06%
2024/03/07	34.3	77.17	15.5	79.08	76.20	18.8	31,035	0.06%
2024/03/06	5	78.12	27	77.75	77.60	-22	30,914	-0.07%
2024/03/05	8.1	76.83	2	76.45	76.40	6.1	31,431	0.02%
2024/03/04	13.2	77.83	12	76.79	77.00	1.2	32,972	0.00%
2024/03/01	8.1	74.83	9	73.83	74.30	-0.9	34,387	0.00%
2024/02/29	30.1	75.78	1	75.40	76.10	29.1	35,913	0.08%
2024/02/27	7	77.10	9	75.28	75.40	-2	37,024	-0.01%
2024/02/26	11	78.24	9	77.57	77.20	2	37,017	0.01%
2024/02/23	26.1	79.03	51	78.35	78.40	-25	37,294	-0.07%
2024/02/22	10	75.97	25.1	77.96	80.10	-15.1	37,042	-0.04%
2024/02/21	3	72.20	3	72.70	72.90	0	36,963	0.00%
2024/02/20	1	72.50	4	72.78	72.70	-3	37,178	-0.01%
2024/02/19	9	71.61	6	71.03	71.00	3	37,102	0.01%
2024/02/16	5	71.96	6	72.43	72.00	-1	37,364	0.00%
2024/02/15	3	70.97	2	72.65	71.00	1	37,615	0.00%
2024/02/05	1.1	72.55	8	71.34	71.60	-6.9	38,983	-0.02%
2024/02/02	6	70.87	3	70.17	70.20	3	40,232	0.01%
2024/02/01	0	0.00	1	69.30	70.00	-1	40,191	0.00%
2024/01/30	0	0.00	4	71.10	70.50	-4	40,550	-0.01%
2024/01/29	0	0.00	2	70.55	71.00	-2	40,656	0.00%
2024/01/26	4	69.90	28	69.01	69.00	-24	40,985	-0.06%
2024/01/25	7	70.46	0	0.00	69.80	7	41,188	0.02%
2024/01/24	5	70.66	1	70.80	70.40	4	40,982	0.01%
2024/01/23	3	69.33	13	68.53	69.70	-10	40,968	-0.02%
2024/01/22	17	67.64	4	67.08	66.90	13	40,683	0.03%
2024/01/19	11	66.14	3	67.63	67.40	8	40,499	0.02%
2024/01/18	11	66.61	8	65.30	65.50	3	40,505	0.01%
2024/01/17	0	0.00	21	68.06	68.00	-21	40,429	-0.05%
2024/01/16	25.1	69.22	6	69.32	69.50	19.1	40,321	0.05%
2024/01/15	4	67.70	1	68.20	67.90	3	40,266	0.01%
2024/01/12	6	66.65	0	0.00	66.40	6	40,339	0.01%
2024/01/11	5	67.26	0	0.00	67.30	5	40,304	0.01%
2024/01/10	34	67.38	4	68.00	68.00	30	40,527	0.07%
2024/01/09	4	68.35	4	68.08	67.90	0	41,032	0.00%
2024/01/08	2	68.35	2	69.30	69.00	0	41,031	0.00%
2024/01/05	2	69.15	0	0.00	69.20	2	41,117	0.00%
2024/01/04	5	69.40	5	70.30	69.00	0	41,422	0.00%
2024/01/03	1	68.30	0	0.00	69.00	1	41,492	0.00%
2023/12/29	1	69.80	0	0.00	70.70	1	41,584	0.00%
2023/12/28	5	71.18	10.1	71.54	70.80	-5.1	41,629	-0.01%
2023/12/27	3	72.53	2	72.35	72.80	1	41,882	0.00%
2023/12/26	6	71.73	11	72.07	72.50	-5	42,037	-0.01%
2023/12/25	2	72.75	2	73.70	71.50	0	42,320	0.00%
2023/12/22	6	73.18	6	72.78	72.10	0	42,424	0.00%
2023/12/21	4	73.18	3	72.87	73.30	1	42,481	0.00%
2023/12/20	3	71.77	0	0.00	72.00	3	42,524	0.01%
2023/12/19	2	70.30	1	71.10	70.90	1	42,868	0.00%
2023/12/15	48	73.30	44	73.24	72.90	4	44,545	0.01%
2023/12/14	13	75.46	23	74.73	74.50	-10	46,545	-0.02%
2023/12/13	66	72.89	73	72.67	74.40	-7	46,806	-0.01%
2023/12/12	14	71.69	14	71.57	70.90	0	47,561	0.00%
2023/12/11	2	69.20	0	0.00	69.00	2	47,292	0.00%
2023/12/08	11	70.35	1	69.40	69.00	10	47,602	0.02%
2023/12/07	13	70.91	4	69.83	69.20	9	48,515	0.02%
2023/12/06	3	71.17	7	71.01	71.10	-4	48,288	-0.01%
2023/12/05	8	71.68	104	71.67	71.90	-96	48,248	-0.20%	大賣/
2023/12/04	111	73.63	2	73.50	72.90	109	48,965	0.22%	大買/鉅額交易
2023/12/01	6	72.75	8	72.04	72.10	-2	50,497	0.00%
2023/11/30	5	73.50	1	72.30	73.30	4	49,705	0.01%
2023/11/29	10	74.82	14.2	74.87	74.80	-4.2	48,693	-0.01%
2023/11/28	15	73.09	11	73.31	74.20	4	46,827	0.01%
2023/11/27	25	69.27	59	70.07	69.70	-34	44,777	-0.08%
2023/11/24	28	66.55	33.1	66.59	67.60	-5.1	42,790	-0.01%
2023/11/22	9	64.82	9.2	64.90	64.70	-0.2	40,597	0.00%
2023/11/21	292	65.14	386	64.31	64.50	-94	39,860	-0.24%	大買/大賣/
2023/11/20	110	59.84	27.2	62.40	63.00	82.8	38,050	0.22%	大買/
2023/11/17	4.1	58.60	11	58.34	59.00	-7	36,572	-0.02%
2023/11/16	1	57.40	20	56.55	57.20	-19	36,094	-0.05%
2023/11/15	5.1	57.74	5	57.18	57.10	0.1	35,884	0.00%
2023/11/14	27	57.66	3	57.87	57.70	24	35,570	0.07%
2023/11/13	137	59.21	152	59.28	59.10	-15	35,109	-0.04%	大買/大賣/
2023/11/10	19	58.39	66.5	57.39	57.20	-47.5	33,434	-0.14%
2023/11/09	3	54.90	112	55.00	54.80	-109	31,750	-0.34%	大賣/鉅額交易
2023/11/08	1	55.10	1	54.90	54.90	0	31,548	0.00%
2023/11/07	112	54.45	3	54.53	54.40	109	31,258	0.35%	大買/鉅額交易
2023/11/06	3	54.60	3	54.10	53.90	0	31,127	0.00%
2023/11/03	5.2	54.95	7	55.03	54.40	-1.8	30,839	-0.01%
2023/11/02	8	53.99	2	54.00	54.10	6	30,609	0.02%
2023/11/01	3	53.30	2	52.70	52.70	1	30,568	0.00%
2023/10/31	12	54.04	8	54.00	52.80	4	30,502	0.01%
2023/10/30	1	53.40	2	53.30	53.50	-1	30,046	0.00%
2023/10/27	1	52.80	1	51.90	52.20	0	29,963	0.00%
2023/10/26	3	52.40	1	52.50	52.20	2	30,052	0.01%
2023/10/25	7	53.86	8	53.79	53.70	-1	29,867	0.00%
2023/10/24	2	52.90	1	53.00	52.90	1	29,717	0.00%
2023/10/23	10	53.05	2	52.90	52.70	8	29,641	0.03%
2023/10/20	0.1	51.40	1	51.70	52.10	-0.9	29,565	0.00%
2023/10/19	1	52.50	1	51.90	52.30	0	29,457	0.00%
2023/10/18	8.5	53.09	9	52.19	52.10	-0.5	29,411	0.00%
2023/10/17	6	54.90	4	54.48	53.90	2	29,148	0.01%
2023/10/16	3	51.80	11	52.80	53.30	-8	28,656	-0.03%
2023/10/13	7	52.90	6	53.22	53.20	1	28,854	0.00%
2023/10/12	4	54.10	4	53.60	54.20	0	29,327	0.00%
2023/10/11	0.2	52.50	1	53.10	52.20	-0.8	28,844	0.00%
2023/10/06	2	52.20	4	52.05	51.80	-2	28,703	-0.01%
2023/10/05	3	52.83	1	53.10	52.60	2	28,592	0.01%
2023/10/04	1	52.20	1	51.30	52.10	0	28,224	0.00%
2023/10/03	8	52.43	5	52.00	52.00	3	28,024	0.01%
2023/10/02	14	54.19	3	54.03	54.30	11	27,611	0.04%
2023/09/28	11	54.45	0	0.00	53.00	11	27,410	0.04%
2023/09/27	1	53.90	10	53.80	53.80	-9	27,321	-0.03%
2023/09/26	11	54.41	1	54.90	54.30	10	26,988	0.04%
2023/09/25	5	55.30	8	55.01	54.70	-3	26,553	-0.01%
2023/09/22	47.1	55.01	10	55.25	55.60	37.1	26,212	0.14%
2023/09/21	12	55.39	10	55.48	55.50	2	25,657	0.01%
2023/09/20	6	57.75	47	57.77	56.60	-41	24,776	-0.17%
2023/09/19	72	59.37	96	58.48	56.90	-24	23,512	-0.10%
2023/09/18	39.1	56.45	34	57.86	57.60	5.1	20,843	0.02%
2023/09/15	27	52.93	58	53.97	54.40	-31	18,459	-0.17%
2023/09/14	19	50.36	26	50.73	50.80	-7	16,435	-0.04%
2023/09/13	6	50.33	16	50.30	50.40	-10	15,673	-0.06%
2023/09/12	9	49.29	20	50.79	50.80	-11	15,093	-0.07%
2023/09/11	9	48.52	8	47.85	48.20	1	13,942	0.01%
2023/09/08	3	48.43	6	49.12	48.85	-3	13,491	-0.02%
2023/09/07	14	50.43	8	49.14	48.80	6	13,015	0.05%
2023/09/06	18	50.00	57.3	49.99	50.40	-39.3	11,877	-0.33%
2023/09/05	0	0.00	2	45.93	46.10	-2	9,507	-0.02%
2023/08/28	0	0.00	1	43.75	43.70	-1	9,540	-0.01%
2023/08/25	0	0.00	3	43.40	43.50	-3	9,605	-0.03%
2023/08/24	3	43.82	2	43.70	43.70	1	9,731	0.01%
2023/08/18	3	43.03	0	0.00	42.55	3	10,314	0.03%
2023/08/17	2	43.05	2	43.20	43.75	0	10,360	0.00%
2023/08/14	0	0.00	1	44.20	43.60	-1	10,661	-0.01%
2023/08/11	6	44.85	9	44.62	44.70	-3	10,691	-0.03%
2023/08/10	0	0.00	2	44.95	44.95	-2	10,763	-0.02%
2023/08/08	6	47.19	0	0.00	45.90	6	10,711	0.06%
2023/08/07	0	0.00	24	45.49	46.45	-24	10,484	-0.23%
2023/08/04	4	44.30	0	0.00	44.40	4	10,243	0.04%
2023/07/28	0	0.00	1	45.05	45.05	-1	10,127	-0.01%
2023/07/26	0	0.00	1	45.30	45.05	-1	10,120	-0.01%
2023/07/25	9	46.02	10	45.96	45.95	-1	10,081	-0.01%
2023/07/24	8	44.38	1	44.70	44.65	7	10,070	0.07%
2023/07/21	25	44.96	0	0.00	45.00	25	10,087	0.25%
2023/07/19	2	46.85	0	0.00	45.70	2	10,253	0.02%
2023/07/18	4.1	47.22	7	47.99	48.10	-2.9	10,109	-0.03%
2023/07/17	23	48.84	23	47.85	48.50	0	9,815	0.00%
2023/07/13	0	0.00	3	46.20	45.70	-3	9,333	-0.03%
2023/07/12	9	45.56	8	45.80	45.75	1	9,272	0.01%
2023/07/11	2	45.58	2	45.58	45.60	0	9,261	0.00%
2023/07/10	2	45.25	0	0.00	44.85	2	9,478	0.02%
2023/07/07	2	45.60	0	0.00	45.60	2	9,657	0.02%
2023/07/06	2	45.90	4	45.93	45.50	-2	9,681	-0.02%
2023/07/05	5	46.23	13	46.07	46.10	-8	9,675	-0.08%
2023/07/04	1	44.95	0	0.00	44.95	1	9,335	0.01%
2023/07/03	0	0.00	1	44.95	44.90	-1	9,327	-0.01%
2023/06/30	0	0.00	5	44.70	44.40	-5	9,374	-0.05%
2023/06/29	25	44.84	7	45.07	44.80	18	9,460	0.19%
2023/06/28	0	0.00	5	44.77	44.85	-5	9,328	-0.05%
2023/06/27	0	0.00	2	44.00	44.10	-2	9,185	-0.02%
2023/06/21	0	0.00	1	43.35	43.25	-1	9,308	-0.01%
2023/06/19	1	43.20	5	43.35	43.25	-4	9,480	-0.04%
2023/06/16	1	43.25	0	0.00	43.45	1	9,512	0.01%
2023/06/15	2	43.35	1	43.25	43.40	1	9,480	0.01%
2023/06/14	3	43.80	0	0.00	43.65	3	9,525	0.03%
2023/06/13	1	43.60	0	0.00	43.80	1	9,712	0.01%
2023/06/12	2	43.80	3	43.90	43.80	-1	9,732	-0.01%
2023/06/09	0	0.00	1	44.35	44.20	-1	9,784	-0.01%
2023/06/08	1	43.75	1	44.20	44.05	0	9,938	0.00%
2023/06/07	1	44.70	0	0.00	44.10	1	10,081	0.01%
2023/06/05	3	44.17	1	44.35	44.10	2	10,009	0.02%
2023/06/02	1	44.55	2	44.70	44.35	-1	10,128	-0.01%
2023/06/01	1	44.35	2	44.30	44.45	-1	10,087	-0.01%
2023/05/31	3	43.98	0	0.00	44.10	3	10,077	0.03%
2023/05/30	0	0.00	3	43.90	44.10	-3	10,040	-0.03%
2023/05/29	3	44.53	4	44.39	44.30	-1	9,999	-0.01%
2023/05/26	2	44.00	15	43.98	44.25	-13	9,907	-0.13%
2023/05/25	0	0.00	3	43.22	43.35	-3	9,676	-0.03%
2023/05/24	2	42.50	0	0.00	42.60	2	9,602	0.02%
2023/05/23	8	42.18	1	42.20	42.20	7	9,612	0.07%
2023/05/22	2	43.03	0	0.00	42.75	2	9,467	0.02%
2023/05/19	2	43.60	1	42.75	43.50	1	9,372	0.01%
2023/05/18	2	42.05	1	42.15	42.10	1	9,245	0.01%
2023/05/17	2	41.70	0	0.00	41.70	2	9,228	0.02%
2023/05/16	4	41.91	1	41.90	41.80	3	9,105	0.03%
2023/05/15	1	42.20	0	0.00	42.20	1	8,984	0.01%
2023/05/10	0	0.00	1	43.40	43.20	-1	8,994	-0.01%
2023/05/05	5	43.10	0	0.00	43.15	5	9,264	0.05%
2023/05/02	5	43.40	0	0.00	43.30	5	9,763	0.05%
2023/04/27	0	0.00	13	43.12	43.10	-13	9,991	-0.13%
2023/04/26	5	41.92	0	0.00	42.30	5	9,950	0.05%
2023/04/25	2	41.45	9	41.91	41.55	-7	9,987	-0.07%
2023/04/24	8	41.98	10	42.05	41.75	-2	10,012	-0.02%
2023/04/21	1	43.00	1	43.05	43.00	0	9,978	0.00%
2023/04/20	0	0.00	6	43.81	43.70	-6	10,046	-0.06%
2023/04/19	8	44.14	2	43.88	43.80	6	10,141	0.06%
2023/04/18	10	44.92	1	45.00	44.60	9	10,097	0.09%
2023/04/17	3	44.40	1	44.10	44.55	2	10,034	0.02%
2023/04/14	2	44.15	0	0.00	44.10	2	9,992	0.02%
2023/04/13	1	44.00	1	44.00	44.00	0	9,974	0.00%
2023/04/12	7	46.31	15	46.38	46.35	-8	9,686	-0.08%
2023/04/11	0	0.00	1	47.10	46.85	-1	9,416	-0.01%
2023/04/10	1	46.90	1	46.80	46.90	0	9,359	0.00%
2023/04/07	10	46.50	4	46.40	46.40	6	9,218	0.07%
2023/04/06	5	45.95	4	45.98	46.20	1	9,176	0.01%
2023/03/31	4	46.31	6	46.63	46.35	-2	9,230	-0.02%
2023/03/30	0	0.00	1	46.25	46.30	-1	9,245	-0.01%
2023/03/28	0	0.00	3	45.60	45.55	-3	9,237	-0.03%
2023/03/24	0	0.00	7	45.57	45.65	-7	9,358	-0.07%
2023/03/23	2	44.80	1	44.85	44.70	1	9,205	0.01%
2023/03/22	1	45.15	0	0.00	45.10	1	9,177	0.01%
2023/03/21	0	0.00	3	44.55	44.90	-3	9,177	-0.03%
2023/03/17	6	43.31	0	0.00	43.30	6	9,522	0.06%
2023/03/16	10	43.51	20	43.80	43.10	-10	9,527	-0.10%
2023/03/15	5	44.76	1	44.25	44.20	4	9,696	0.04%
2023/03/13	2	44.40	2	45.25	45.15	0	9,884	0.00%
2023/03/10	4	45.64	0	0.00	45.25	4	10,005	0.04%
2023/03/09	11	47.00	1	46.80	46.50	10	10,078	0.10%
2023/03/08	2	46.80	2	46.90	47.00	0	10,252	0.00%
2023/03/07	0	0.00	6	46.42	46.90	-6	10,272	-0.06%
2023/03/06	13	46.13	6	46.10	46.10	7	10,195	0.07%
2023/03/03	9	46.79	2	46.73	46.75	7	10,145	0.07%
2023/03/02	0	0.00	1	46.30	46.45	-1	10,170	-0.01%
2023/03/01	1	46.05	1	46.00	46.00	0	10,181	0.00%
2023/02/24	1	45.60	0	0.00	45.60	1	10,192	0.01%
2023/02/23	1	45.95	0	0.00	45.90	1	10,187	0.01%
2023/02/22	0	0.00	3	45.58	45.95	-3	10,395	-0.03%
2023/02/20	0	0.00	8	46.79	46.65	-8	10,972	-0.07%
2023/02/17	0	0.00	1	46.60	46.60	-1	11,200	-0.01%
2023/02/16	10	46.05	12	46.39	46.40	-2	11,429	-0.02%
2023/02/14	2	45.60	0	0.00	45.85	2	12,177	0.02%
2023/02/13	2	45.40	1	45.40	45.40	1	12,395	0.01%
2023/02/10	7	45.46	5	45.75	45.70	2	12,674	0.02%
2023/02/09	0	0.00	1	45.85	45.70	-1	12,975	-0.01%
2023/02/08	3	46.20	5	46.25	46.30	-2	13,052	-0.02%
2023/02/07	6	45.83	0	0.00	45.70	6	13,138	0.05%
2023/02/06	5	46.06	13	46.12	46.30	-8	13,099	-0.06%
2023/02/03	2	46.80	4	46.83	46.75	-2	13,014	-0.02%
2023/02/02	6	46.58	16	46.52	46.75	-10	13,041	-0.08%
2023/02/01	3	46.30	1	46.30	46.55	2	12,888	0.02%
2023/01/31	15	45.64	5	45.55	45.55	10	12,883	0.08%
2023/01/30	1	45.15	11	44.98	45.10	-10	12,927	-0.08%
2023/01/17	0	0.00	1	44.20	44.25	-1	12,752	-0.01%
2023/01/16	0	0.00	1	43.70	44.00	-1	12,837	-0.01%
2023/01/13	5	43.92	1	43.80	43.50	4	12,890	0.03%
2023/01/12	2	44.13	0	0.00	44.10	2	12,946	0.02%
2023/01/11	14	44.16	63	44.07	44.00	-49	12,957	-0.38%
2023/01/10	24	44.57	6	44.65	44.70	18	12,793	0.14%
2023/01/09	6	44.98	1	45.10	45.10	5	12,780	0.04%
2023/01/06	12	43.99	31	44.15	44.30	-19	12,731	-0.15%
2023/01/05	53	44.76	0	0.00	44.70	53	12,835	0.41%
2023/01/03	0	0.00	6	45.05	45.55	-6	13,039	-0.05%
2022/12/30	5	44.80	0	0.00	44.50	5	13,197	0.04%
2022/12/29	1	44.20	0	0.00	45.00	1	13,400	0.01%
2022/12/28	4.5	45.35	13	45.00	44.80	-8.5	13,534	-0.06%
2022/12/27	10	46.55	0	0.00	46.40	10	13,495	0.07%
2022/12/23	1	45.40	0	0.00	45.95	1	13,646	0.01%
2022/12/22	3	46.75	24	46.70	46.45	-21	13,669	-0.15%
2022/12/20	11	48.05	1	46.85	46.60	10	13,914	0.07%
2022/12/19	0	0.00	2	48.60	47.95	-2	13,947	-0.01%
2022/12/16	8	48.74	4	48.84	48.90	4	14,020	0.03%
2022/12/15	20	48.35	0	0.00	48.50	20	13,975	0.14%
2022/12/14	3	47.87	0	0.00	47.80	3	14,194	0.02%
2022/12/13	5	48.14	0	0.00	47.75	5	14,220	0.04%
2022/12/12	1	48.25	1	48.20	48.05	0	14,278	0.00%
2022/12/09	7	49.45	2	50.00	48.80	5	14,409	0.03%
2022/12/08	1	49.75	1	49.35	49.40	0	14,403	0.00%
2022/12/07	4	49.28	4	50.11	49.10	0	14,834	0.00%
2022/12/06	1	51.00	2	50.95	51.10	-1	14,662	-0.01%
2022/12/05	2	51.20	33	51.05	51.30	-31	14,559	-0.21%
2022/12/02	3	50.77	1	50.80	51.10	2	14,565	0.01%
2022/12/01	2	50.35	25.1	50.24	50.10	-23.1	14,398	-0.16%
2022/11/30	0	0.00	3	49.15	49.55	-3	14,656	-0.02%
2022/11/29	4	48.60	0	0.00	48.45	4	14,729	0.03%
2022/11/28	1	48.60	1	48.45	48.50	0	14,753	0.00%
2022/11/25	3	48.23	0	0.00	48.05	3	14,962	0.02%
2022/11/24	1	48.40	2	48.60	48.35	-1	15,216	-0.01%
2022/11/23	3	48.08	0	0.00	48.05	3	15,817	0.02%
2022/11/22	23	47.66	6	47.70	47.80	17	16,376	0.10%
2022/11/21	6	48.04	0	0.00	48.20	6	16,747	0.04%
2022/11/18	13	48.92	3	49.13	48.40	10	16,831	0.06%
2022/11/17	3	49.00	13	48.87	49.00	-10	16,712	-0.06%
2022/11/16	28	47.76	10	47.55	48.15	18	16,425	0.11%
2022/11/15	9	47.69	7	47.86	48.00	2	16,220	0.01%
2022/11/14	7.1	47.38	10	47.33	47.40	-2.9	16,185	-0.02%
2022/11/11	8	48.16	11	48.24	47.95	-3	16,145	-0.02%
2022/11/10	4	46.04	23	46.31	46.20	-19	16,227	-0.12%
2022/11/09	2	46.03	7	46.04	46.05	-5	16,358	-0.03%
2022/11/08	11	45.77	3	45.87	45.10	8	16,292	0.05%
2022/11/07	10.1	45.01	2	45.10	44.80	8.1	16,260	0.05%
2022/11/04	2	45.40	5	45.90	46.00	-3	16,184	-0.02%
2022/11/03	5	45.55	0	0.00	46.15	5	16,373	0.03%
2022/11/02	1	44.60	9	44.73	44.95	-8	16,566	-0.05%
2022/11/01	2	44.30	0	0.00	44.40	2	17,113	0.01%
2022/10/27	0	0.00	3	42.28	42.85	-3	18,148	-0.02%
2022/10/26	6	41.92	0	0.00	41.35	6	18,045	0.03%
2022/10/25	9	43.50	0	0.00	43.15	9	17,911	0.05%
2022/10/21	1	43.50	0	0.00	43.25	1	17,961	0.01%
2022/10/19	4	45.44	9	44.58	44.15	-5	17,937	-0.03%
2022/10/17	0	0.00	1	43.40	44.80	-1	18,047	-0.01%
2022/10/14	0	0.00	1	45.50	44.80	-1	18,179	-0.01%
2022/10/13	5	45.00	0	0.00	43.20	5	18,510	0.03%
2022/10/12	2	43.60	0	0.00	45.00	2	18,730	0.01%
2022/10/11	16	43.95	0	0.00	43.30	16	18,873	0.08%
2022/10/07	4	46.65	0	0.00	46.35	4	19,401	0.02%
2022/10/06	2	46.38	0	0.00	46.50	2	19,774	0.01%
2022/10/05	0	0.00	4	46.43	46.55	-4	19,665	-0.02%
2022/10/04	3	45.55	1	45.60	45.70	2	19,594	0.01%
2022/09/30	0	0.00	1	44.50	45.20	-1	19,846	-0.01%
2022/09/29	2	44.43	0	0.00	44.40	2	20,194	0.01%
2022/09/28	6	44.98	2	44.13	43.80	4	20,476	0.02%
2022/09/27	2	45.80	3	46.20	46.75	-1	20,371	0.00%
2022/09/23	14	47.95	0	0.00	47.30	14	20,358	0.07%
2022/09/22	3	47.37	1	47.10	47.60	2	20,396	0.01%
2022/09/21	1	46.85	1	47.65	46.90	0	20,453	0.00%
2022/09/19	1	48.65	1	48.25	48.45	0	20,397	0.00%
2022/09/16	3	48.27	66	48.28	48.25	-63	20,579	-0.31%
2022/09/15	8	48.86	5	48.60	48.60	3	20,553	0.01%
2022/09/14	9.1	48.90	0	0.00	49.15	9.1	20,633	0.04%
2022/09/13	15	50.69	2	50.95	50.50	13	20,251	0.06%
2022/09/12	0	0.00	1	51.80	51.60	-1	20,199	0.00%
2022/09/08	1	51.30	1	51.20	51.40	0	20,424	0.00%
2022/09/07	0	0.00	1	49.80	50.20	-1	20,598	0.00%
2022/09/06	115	52.70	61.5	52.36	50.30	53.5	20,848	0.26%	大買/
2022/09/05	1	51.30	0	0.00	51.70	1	20,563	0.00%
2022/09/02	2	50.85	2	50.55	50.50	0	20,388	0.00%
2022/09/01	26	51.45	14	50.88	50.70	12	20,511	0.06%
2022/08/31	4	52.95	25	53.48	52.70	-21	20,509	-0.10%
2022/08/30	36	53.44	14	52.92	53.40	22	20,767	0.11%
2022/08/29	8	50.46	3	50.80	51.70	5	20,825	0.02%
2022/08/26	0	0.00	2.1	52.54	52.40	-2.1	20,422	-0.01%
2022/08/25	11	51.04	0	0.00	50.90	11	20,349	0.05%
2022/08/24	1	50.40	2	50.80	50.60	-1	20,530	0.00%
2022/08/23	14	49.97	4	50.15	50.00	10	20,487	0.05%
2022/08/22	0	0.00	2	50.45	50.00	-2	20,561	-0.01%
2022/08/19	0	0.00	5	50.12	50.30	-5	20,739	-0.02%
2022/08/18	0	0.00	3	49.13	49.55	-3	20,715	-0.01%
2022/08/17	7.1	49.12	40	49.63	48.80	-32.9	20,751	-0.16%
2022/08/16	0	0.00	7.2	51.76	52.00	-7.2	20,481	-0.04%
2022/08/15	0	0.00	1	51.20	51.00	-1	20,407	0.00%
2022/08/12	1	51.50	2	51.90	51.10	-1	20,771	0.00%
2022/08/11	1	51.40	0	0.00	50.90	1	21,178	0.00%
2022/08/10	0	0.00	2	51.20	51.20	-2	21,436	-0.01%
2022/08/09	0	0.00	7	50.79	50.70	-7	21,796	-0.03%
2022/08/08	7	50.17	36	50.35	50.70	-29	22,056	-0.13%
2022/08/05	12	49.19	11	49.77	49.15	1	22,060	0.00%
2022/08/04	1	47.60	2	48.50	48.55	-1	21,423	0.00%
2022/08/03	0	48.30	0	0.00	48.45	0	21,273	0.00%
2022/08/02	0	0.00	15	47.83	47.55	-15	21,266	-0.07%
2022/08/01	4	48.78	0	0.00	48.50	4	21,359	0.02%
2022/07/29	1	48.55	0	0.00	48.70	1	21,701	0.00%
2022/07/28	0	0.00	5	48.43	47.65	-5	21,938	-0.02%
2022/07/27	0	0.00	2	47.65	48.10	-2	21,884	-0.01%
2022/07/25	2	48.60	0	0.00	48.90	2	21,976	0.01%
2022/07/22	0	0.00	2	49.55	49.10	-2	22,002	-0.01%
2022/07/21	1	49.25	0	0.00	49.35	1	22,092	0.00%
2022/07/20	10	49.98	1	50.10	49.70	9	22,151	0.04%
2022/07/19	2	49.35	3	49.73	49.65	-1	21,948	0.00%
2022/07/18	3	49.70	0	48.80	48.80	3	21,669	0.01%
2022/07/15	124	48.09	105	48.26	48.50	19	21,507	0.09%	大買/大賣/
2022/07/14	1	47.40	2	45.55	47.00	-1	21,021	0.00%
2022/07/13	2	44.30	1	44.40	44.15	1	20,835	0.00%
2022/07/11	1	43.75	6	44.63	43.90	-5	21,110	-0.02%
2022/07/08	1	44.20	0	0.00	44.20	1	21,589	0.00%
2022/07/07	1.1	43.49	1	43.75	43.80	0.1	21,699	0.00%
2022/07/06	3	43.02	0	0.00	41.95	3	21,471	0.01%
2022/07/05	1	41.80	2	41.25	41.75	-1	21,434	0.00%
2022/07/01	2	43.40	0	0.00	41.00	2	21,857	0.01%
2022/06/30	0	0.00	5	43.81	43.40	-5	21,931	-0.02%
2022/06/29	0	0.00	9	44.26	44.55	-9	22,013	-0.04%
2022/06/28	1	45.00	7	45.21	45.00	-6	22,163	-0.03%
2022/06/27	36	46.74	6	46.50	46.50	30	22,719	0.13%
2022/06/24	4	46.55	2	46.55	46.20	2	23,509	0.01%
2022/06/23	0	0.00	9	45.26	45.25	-9	23,990	-0.04%
2022/06/22	13	44.21	4	43.90	44.60	9	24,797	0.04%
2022/06/20	3	46.05	3	44.55	44.45	0	25,835	0.00%
2022/06/17	2	45.95	4	46.15	45.90	-2	26,249	-0.01%
2022/06/16	0	0.00	1	48.00	47.60	-1	26,095	0.00%
2022/06/15	0	0.00	2	48.70	48.25	-2	26,077	-0.01%
2022/06/14	6	47.47	4	47.98	48.15	2	25,788	0.01%
2022/06/13	0	0.00	2	47.40	47.35	-2	25,599	-0.01%
2022/06/10	0.1	47.90	0	0.00	47.90	0.1	25,651	0.00%
2022/06/09	3	48.18	0	0.00	47.90	3	25,693	0.01%
2022/06/08	9	49.78	3	49.98	49.10	6	25,438	0.02%
2022/06/07	14	49.49	16.1	49.66	49.65	-2.1	24,948	-0.01%
2022/06/06	13	48.32	0	0.00	48.15	13	24,371	0.05%
2022/06/02	8	49.07	12	49.20	48.55	-4	24,363	-0.02%
2022/05/30	0	0.00	2	48.40	47.50	-2	24,182	-0.01%
2022/05/27	0	0.00	25	47.64	47.30	-25	24,116	-0.10%
2022/05/26	10	48.75	10	48.00	48.00	0	24,115	0.00%
2022/05/25	8	48.38	5	49.00	48.60	3	24,260	0.01%
2022/05/24	8	48.00	11	48.84	47.95	-3	24,349	-0.01%
2022/05/20	21	48.79	1	48.90	48.80	20	24,409	0.08%
2022/05/19	0	0.00	8	48.11	49.00	-8	24,298	-0.03%
2022/05/18	21	48.03	9	48.07	48.05	12	24,273	0.05%
2022/05/17	4	46.74	7	47.11	47.35	-3	25,201	-0.01%
2022/05/16	10	45.80	9	45.17	45.40	1	25,278	0.00%
2022/05/13	6	44.51	11	44.71	45.10	-5	25,197	-0.02%
2022/05/11	5	41.28	1	42.35	42.35	4	24,631	0.02%
2022/05/10	0	0.00	2	41.80	42.30	-2	24,503	-0.01%
2022/05/09	2	42.28	1	41.90	41.70	1	24,486	0.00%
2022/05/06	6	43.22	3	43.40	43.10	3	24,368	0.01%
2022/05/05	1	47.15	2	46.65	45.50	-1	23,989	0.00%
2022/05/04	3	46.20	3	46.40	46.25	0	23,651	0.00%
2022/04/29	3	46.10	2	46.50	45.85	1	23,688	0.00%
2022/04/28	3	45.03	3	45.27	45.10	0	23,486	0.00%
2022/04/27	0.5	45.25	1	45.30	45.90	-0.5	23,427	0.00%
2022/04/26	3	45.97	4	46.46	46.65	-1	23,361	0.00%
2022/04/25	1.5	44.90	5	45.43	44.55	-3.5	23,161	-0.02%
2022/04/22	3.5	47.51	4	47.31	47.55	-0.5	23,125	0.00%
2022/04/21	1	47.90	5	47.70	48.00	-4	23,063	-0.02%
2022/04/19	10	47.87	11	48.13	47.55	-1	22,739	0.00%
2022/04/18	1	46.20	4	46.55	46.70	-3	22,448	-0.01%
2022/04/15	10	47.14	9	47.09	47.05	1	22,259	0.00%
2022/04/14	5	46.67	14	47.25	48.00	-9	22,132	-0.04%
2022/04/13	1	44.75	2	44.90	46.15	-1	21,664	0.00%
2022/04/12	4	44.55	3	43.75	44.15	1	21,756	0.00%
2022/04/11	4	44.31	6	44.57	44.35	-2	21,667	-0.01%
2022/04/08	11	46.64	0	0.00	46.65	11	21,313	0.05%
2022/04/07	5	46.61	2	47.85	45.90	3	21,147	0.01%
2022/04/06	15	49.21	2	48.65	49.15	13	20,803	0.06%
2022/04/01	4	48.21	3	48.60	48.45	1	20,605	0.00%
2022/03/31	11	48.98	13	49.02	48.30	-2	20,442	-0.01%
2022/03/30	15.1	49.45	15	49.30	49.50	0.1	20,275	0.00%
2022/03/29	32.1	51.87	30	50.52	49.95	2.1	19,787	0.01%
2022/03/28	7	52.61	1	51.80	52.80	6	19,013	0.03%
2022/03/25	1	50.90	8	52.16	53.00	-7	18,276	-0.04%
2022/03/24	3	50.38	35.2	50.07	51.00	-32.2	17,250	-0.19%
2022/03/23	3	48.60	3	49.25	49.40	0	16,494	0.00%
2022/03/22	2	48.35	17	48.18	48.35	-15	16,024	-0.09%
2022/03/21	10	46.62	1	47.00	46.40	9	15,591	0.06%
2022/03/18	2	46.50	7	45.43	46.60	-5	15,570	-0.03%
2022/03/17	15	44.74	6	44.74	44.80	9	15,254	0.06%
2022/03/16	4	43.83	1	43.45	43.50	3	15,193	0.02%
2022/03/15	5	44.51	3	44.10	43.35	2	15,253	0.01%
2022/03/14	0	0.00	9	45.14	45.00	-9	15,205	-0.06%
2022/03/11	1	43.75	14	43.50	43.50	-13	15,309	-0.08%
2022/03/10	24	44.19	9	44.60	44.10	15	15,528	0.10%
2022/03/09	10	43.38	0	0.00	43.40	10	15,466	0.06%
2022/03/08	0	0.00	5	43.55	43.35	-5	15,382	-0.03%
2022/03/07	0	0.00	2	46.20	44.60	-2	15,351	-0.01%
2022/03/04	0	0.00	1	47.10	46.50	-1	15,270	-0.01%
2022/03/03	4	46.93	6	47.80	46.70	-2	15,290	-0.01%
2022/03/02	1	47.60	0	0.00	47.80	1	15,107	0.01%
2022/03/01	1	48.35	0	0.00	48.35	1	15,086	0.01%
2022/02/25	5	47.97	4	47.96	47.85	1	14,877	0.01%
2022/02/24	2	47.40	1	46.55	46.00	1	14,762	0.01%
2022/02/23	1	47.90	3	47.83	47.90	-2	14,602	-0.01%
2022/02/22	3	48.45	3	48.25	48.40	0	15,422	0.00%
2022/02/21	1	48.00	2	47.95	47.95	-1	15,664	-0.01%
2022/02/18	11	48.12	33	48.72	48.65	-22	15,319	-0.14%
2022/02/17	35	48.63	60	48.17	47.90	-25	14,747	-0.17%
2022/02/16	4	46.03	21	46.40	46.70	-17	13,427	-0.13%
2022/02/15	0	0.00	25	45.12	45.45	-25	12,791	-0.20%
2022/02/11	0	0.00	2	44.55	44.50	-2	12,431	-0.02%
2022/02/10	2	44.23	9	44.43	44.60	-7	12,459	-0.06%
2022/02/09	3	44.52	4	44.69	44.60	-1	12,543	-0.01%
2022/02/08	0	0.00	1.6	43.74	44.00	-1.6	12,701	-0.01%
2022/01/25	5	42.70	0	0.00	42.10	5	13,327	0.04%
2022/01/21	0	0.00	3	43.68	43.60	-3	14,032	-0.02%
2022/01/20	0	0.00	6	44.33	44.45	-6	14,260	-0.04%
2022/01/19	0	0.00	3	44.07	44.20	-3	14,269	-0.02%
2022/01/18	0	0.00	3	43.90	43.70	-3	14,060	-0.02%
2022/01/17	0	0.00	9	43.54	43.85	-9	13,939	-0.06%
2022/01/11	0.1	41.95	0	0.00	42.35	0.1	13,926	0.00%
2022/01/07	2.1	42.22	1	42.05	42.10	1.1	13,890	0.01%
2022/01/06	7	43.08	1	43.15	43.10	6	13,746	0.04%
2022/01/05	1.3	42.92	0	0.00	42.95	1.3	13,642	0.01%
2022/01/04	0	0.00	2	44.35	44.40	-2	13,201	-0.02%
2022/01/03	0	43.60	1	43.65	43.80	-1	13,172	-0.01%
2021/12/30	0.1	43.25	0	0.00	43.75	0.1	13,168	0.00%
2021/12/29	0	0.00	1	43.65	43.65	-1	13,182	-0.01%
2021/12/28	1	44.00	1	44.05	44.00	0	13,113	0.00%
2021/12/27	1	43.95	6	44.23	44.10	-5	13,067	-0.04%
2021/12/23	5	43.92	12	44.04	44.05	-7	12,935	-0.05%
2021/12/22	0	0.00	5	43.40	43.55	-5	12,839	-0.04%
2021/12/20	0	0.00	1	42.85	43.00	-1	12,758	-0.01%
2021/12/17	8	43.26	1	43.20	42.65	7	12,765	0.05%
2021/12/16	0	0.00	6	42.83	43.10	-6	12,755	-0.05%
2021/12/14	0	0.00	9	42.39	42.55	-9	12,576	-0.07%
2021/12/13	1	41.85	3	42.15	41.70	-2	12,424	-0.02%
2021/12/10	1	41.70	0	0.00	41.70	1	12,603	0.01%
2021/12/09	5	43.25	4	43.04	42.45	1	12,557	0.01%
2021/12/08	1	42.55	5	42.57	42.50	-4	12,551	-0.03%
2021/12/07	14	42.68	0	0.00	42.50	14	12,431	0.11%
2021/12/06	0	0.00	13	42.51	42.90	-13	12,114	-0.11%
2021/12/03	0	0.00	7	41.09	41.20	-7	11,940	-0.06%
2021/12/02	7	40.60	0	0.00	40.55	7	11,955	0.06%
2021/12/01	6	41.03	16	41.79	41.20	-10	11,916	-0.08%
2021/11/30	0	0.00	9	42.08	41.60	-9	11,766	-0.08%
2021/11/29	16	40.38	14	41.03	41.05	2	11,702	0.02%
2021/11/26	2	41.30	10	41.00	41.00	-8	11,609	-0.07%
2021/11/25	3	42.05	1	42.00	42.00	2	11,541	0.02%
2021/11/24	2	42.10	6	41.92	42.30	-4	11,748	-0.03%
2021/11/23	5	42.34	5	42.30	42.00	0	11,658	0.00%
2021/11/22	4	43.65	4	43.69	43.30	0	11,460	0.00%
2021/11/19	44	43.75	26	44.27	43.00	18	11,343	0.16%
2021/11/18	9	43.88	24	43.81	43.80	-15	10,405	-0.14%
2021/11/17	2	41.40	3	41.35	41.50	-1	9,757	-0.01%
2021/11/16	7	41.61	5	41.54	41.60	2	9,756	0.02%
2021/11/15	2	42.05	11	42.13	42.10	-9	9,725	-0.09%
2021/11/12	4	41.08	2	41.35	41.25	2	9,675	0.02%
2021/11/11	2	41.63	14	41.92	41.30	-12	9,614	-0.12%
2021/11/10	1	41.85	3	41.92	42.05	-2	9,626	-0.02%
2021/11/08	9	41.87	1	42.00	41.40	8	9,746	0.08%
2021/11/05	11	41.82	8	42.05	41.80	3	9,736	0.03%
2021/11/04	12	40.77	1	41.40	40.70	11	9,607	0.11%
2021/11/03	5	41.02	4	41.09	40.95	1	9,615	0.01%
2021/11/02	6	42.14	19	41.46	40.40	-13	9,872	-0.13%
2021/11/01	27	41.79	9	42.29	42.40	18	9,574	0.19%
2021/10/29	0	0.00	8	40.51	40.35	-8	9,222	-0.09%
2021/10/28	4	40.38	0	0.00	40.15	4	9,320	0.04%
2021/10/27	0	0.00	3	39.52	39.60	-3	9,083	-0.03%
2021/10/26	0	0.00	10	38.65	38.65	-10	9,218	-0.11%
2021/10/25	2	38.55	0	0.00	38.55	2	9,381	0.02%
2021/10/22	11	38.11	9	38.34	38.75	2	9,785	0.02%
2021/10/21	2	38.40	0	0.00	37.60	2	10,483	0.02%
2021/10/20	0	0.00	12	38.68	38.70	-12	10,465	-0.11%
2021/10/19	11	37.84	3	37.95	37.85	8	10,656	0.08%
2021/10/15	0	0.00	12	37.25	37.15	-12	11,089	-0.11%
2021/10/14	8	36.09	1	36.65	36.05	7	11,338	0.06%
2021/10/13	3	36.15	1	36.05	36.05	2	11,732	0.02%
2021/10/08	0	0.00	2	37.70	37.60	-2	13,040	-0.02%
2021/10/06	1	36.60	1	36.80	36.35	0	17,470	0.00%
2021/10/04	3	35.75	3	36.10	35.70	0	18,027	0.00%
2021/09/30	0	0.00	0	37.35	37.30	0	18,795	0.00%
2021/09/29	7	36.34	0	0.00	36.30	7	19,035	0.04%
2021/09/28	1	37.60	0	0.00	37.60	1	19,216	0.01%
2021/09/24	0	0.00	21	38.26	38.45	-21	19,406	-0.11%
2021/09/23	4	37.74	0	0.00	37.70	4	19,386	0.02%
2021/09/22	3	37.90	11	37.97	37.85	-8	19,350	-0.04%
2021/09/15	24	37.41	0	0.00	37.20	24	19,804	0.12%
2021/09/14	5	38.56	5	38.40	38.35	0	20,330	0.00%
2021/09/13	15	38.50	0	0.00	38.25	15	20,398	0.07%
2021/09/09	0	0.00	2	39.18	38.95	-2	20,679	-0.01%
2021/09/08	1	38.40	1	39.60	38.25	0	20,966	0.00%
2021/09/07	2	39.18	0	0.00	39.10	2	21,266	0.01%
2021/09/06	17	40.15	0	0.00	39.80	17	21,286	0.08%
2021/09/03	0	0.00	1	40.65	40.65	-1	21,312	0.00%
2021/08/30	4	41.19	2	41.55	40.70	2	21,312	0.01%
2021/08/26	2	40.48	2	40.35	40.25	0	21,064	0.00%
2021/08/24	1	40.55	1	41.35	40.40	0	21,209	0.00%
2021/08/23	0	0.00	2	40.35	40.35	-2	21,053	-0.01%
2021/08/19	1	39.25	3	39.87	38.75	-2	21,090	-0.01%
2021/08/18	2	39.50	0	0.00	39.60	2	21,120	0.01%
2021/08/16	0	0.00	17	38.75	38.95	-17	21,197	-0.08%
2021/08/13	5	38.93	1	40.20	38.65	4	21,055	0.02%
2021/08/12	0	0.00	2	41.05	40.65	-2	20,844	-0.01%
2021/08/11	5	40.74	1	41.50	40.75	4	20,838	0.02%
2021/08/10	26	41.45	9	41.39	41.20	17	20,749	0.08%
2021/08/09	13	42.72	7	42.58	42.60	6	20,644	0.03%
2021/08/06	1	43.20	18	43.47	43.65	-17	20,597	-0.08%
2021/08/05	2	42.33	4	42.46	42.20	-2	20,379	-0.01%
2021/08/04	15	41.75	11	42.05	42.20	4	20,574	0.02%
2021/08/03	22	41.88	1	41.90	42.20	21	20,494	0.10%
2021/08/02	15	42.78	0	0.00	42.70	15	20,214	0.07%
2021/07/30	6	43.59	2	43.00	42.80	4	20,256	0.02%
2021/07/29	1	44.85	15	44.34	44.50	-14	20,281	-0.07%
2021/07/28	10	44.81	303	44.00	44.75	-293	20,369	-1.44%	大賣/鉅額交易
2021/07/27	315	46.53	16	45.90	46.10	299	20,172	1.48%	大買/鉅額交易
2021/07/26	5	44.85	303	44.30	44.70	-298	19,599	-1.52%	大賣/鉅額交易
2021/07/23	319	45.95	90	43.99	44.30	229	19,708	1.16%	大買/鉅額交易
2021/07/22	0	0.00	6	44.48	44.60	-6	19,745	-0.03%
2021/07/21	9	44.65	8	44.91	43.70	1	19,601	0.01%
2021/07/20	1	45.55	21	44.71	44.50	-20	19,341	-0.10%
2021/07/19	33	46.00	4	46.64	45.80	29	19,070	0.15%
2021/07/16	0	0.00	29	46.31	46.55	-29	18,811	-0.15%
2021/07/15	51	46.56	22	46.71	46.30	29	18,528	0.16%
2021/07/14	74	46.32	73	46.97	45.75	1	17,675	0.01%
2021/07/13	25	46.21	131	45.75	45.95	-106	15,747	-0.67%	大賣/鉅額交易
2021/07/12	37	43.30	78	43.41	43.10	-41	13,343	-0.31%
2021/07/09	10	42.84	5	42.78	42.80	5	13,083	0.04%
2021/07/08	6	41.89	29	42.54	43.00	-23	12,931	-0.18%
2021/07/07	4	42.56	4	42.61	42.30	0	12,486	0.00%
2021/07/06	5	42.66	2	43.00	42.65	3	12,380	0.02%
2021/07/05	12	43.52	12	43.54	43.30	0	12,494	0.00%
2021/07/01	17	42.23	0	0.00	42.10	17	12,888	0.13%
2021/06/29	15	42.10	5	41.80	41.80	10	12,819	0.08%
2021/06/28	62	42.04	9	41.76	42.15	53	12,915	0.41%
2021/06/25	24	42.22	5	42.10	42.00	19	12,959	0.15%
2021/06/24	24	42.72	9	42.37	42.25	15	12,962	0.12%
2021/06/23	8	42.73	11	42.93	43.40	-3	12,804	-0.02%
2021/06/22	3	39.90	9	40.21	40.20	-6	12,204	-0.05%
2021/06/21	5	39.68	1	39.75	39.40	4	12,196	0.03%
2021/06/18	11	41.16	0	0.00	40.55	11	12,106	0.09%
2021/06/17	16	41.23	1	41.30	41.00	15	11,999	0.13%
2021/06/16	2	40.85	5	40.78	41.05	-3	11,813	-0.03%
2021/06/15	1	39.45	15.2	39.35	39.20	-14.2	11,597	-0.12%
2021/06/11	0	0.00	4	39.69	38.80	-4	11,685	-0.03%
2021/06/09	10	38.40	1	38.40	38.30	9	11,816	0.08%
2021/06/07	0	0.00	2	38.15	38.10	-2	12,237	-0.02%
2021/06/04	1	38.55	0	0.00	38.80	1	12,263	0.01%
2021/06/03	3	38.67	0	0.00	38.90	3	12,386	0.02%
2021/06/02	5	38.79	1	39.50	38.75	4	12,440	0.03%
2021/06/01	40	39.50	23	39.71	39.45	17	12,471	0.14%
2021/05/31	3	38.03	0	0.00	38.40	3	12,385	0.02%
2021/05/28	2	37.90	1	38.00	38.30	1	12,391	0.01%
2021/05/27	0	0.00	2	37.50	37.50	-2	12,357	-0.02%
2021/05/25	1	37.00	17	36.76	36.70	-16	12,263	-0.13%
2021/05/21	3	35.20	2	35.95	35.00	1	12,207	0.01%
2021/05/19	1	35.20	1	35.10	35.20	0	12,407	0.00%
2021/05/14	7	34.75	1	35.20	34.70	6	12,504	0.05%
2021/05/13	30	32.89	4	33.29	34.70	26	12,415	0.21%
2021/05/12	16	33.85	6	35.26	33.60	10	12,209	0.08%
2021/05/11	1	37.10	35	36.91	36.40	-34	11,932	-0.28%
2021/05/10	2	39.00	0	0.00	38.85	2	11,839	0.02%
2021/05/07	0	0.00	18	39.11	39.65	-18	11,902	-0.15%
2021/05/06	17	38.86	0	0.00	37.60	17	11,827	0.14%
2021/05/05	12	39.30	10	39.30	38.70	2	11,586	0.02%
2021/05/04	2	40.75	2	39.50	40.00	0	11,588	0.00%
2021/05/03	3	42.15	2	41.80	41.80	1	11,775	0.01%
2021/04/29	5	43.43	7	43.76	43.35	-2	11,697	-0.02%
2021/04/28	26	43.85	10	43.46	43.75	16	11,604	0.14%
2021/04/27	0	0.00	5	42.75	42.50	-5	11,475	-0.04%
2021/04/26	0	0.00	7	42.49	42.45	-7	11,519	-0.06%
2021/04/23	5	42.50	3	42.45	42.40	2	11,637	0.02%
2021/04/22	3	42.38	10	42.70	42.00	-7	12,120	-0.06%
2021/04/21	3	42.80	10	42.80	42.75	-7	12,731	-0.05%
2021/04/20	4	42.90	47	43.21	43.20	-43	12,849	-0.33%
2021/04/19	2	42.60	2	42.85	42.75	0	12,869	0.00%
2021/04/16	15	42.50	0	0.00	42.50	15	12,819	0.12%
2021/04/15	2	42.40	4	42.50	42.50	-2	12,960	-0.02%
2021/04/14	12	42.19	0	0.00	42.10	12	13,048	0.09%
2021/04/13	5	43.05	1	43.20	42.75	4	13,219	0.03%
2021/04/12	5	43.50	0	0.00	43.30	5	13,260	0.04%
2021/04/09	13	44.43	2	44.75	43.80	11	13,368	0.08%
2021/04/08	246	44.87	209	45.09	45.25	37	13,092	0.28%	大買/大賣/
2021/04/07	5	43.36	34	44.21	44.50	-29	12,668	-0.23%
2021/04/06	6	42.86	4	42.85	42.90	2	12,494	0.02%
2021/03/31	7	42.92	1	42.90	42.90	6	12,519	0.05%
2021/03/30	3	43.10	1	43.55	43.15	2	12,456	0.02%
2021/03/29	2	43.90	3	43.90	43.50	-1	12,466	-0.01%
2021/03/26	11	43.78	3	43.67	43.55	8	12,456	0.06%
2021/03/25	1	42.90	0	0.00	42.90	1	12,374	0.01%
2021/03/24	0	0.00	9	42.85	42.80	-9	12,387	-0.07%
2021/03/22	5	43.00	3	42.90	42.95	2	12,656	0.02%
2021/03/19	1	42.60	0	0.00	43.00	1	12,852	0.01%
2021/03/18	0	0.00	8	42.86	43.15	-8	12,934	-0.06%
2021/03/17	4	42.45	0	0.00	42.25	4	13,209	0.03%
2021/03/16	11	42.78	0	0.00	42.60	11	13,565	0.08%
2021/03/15	5	43.00	5	42.80	42.75	0	13,882	0.00%
2021/03/12	10	42.88	5	42.80	42.75	5	14,095	0.04%
2021/03/11	7	42.21	0	0.00	42.30	7	14,223	0.05%
2021/03/10	1	42.20	0	0.00	42.15	1	14,546	0.01%
2021/03/09	2	42.25	0	0.00	42.25	2	14,756	0.01%
2021/03/08	8	42.80	0	0.00	42.40	8	14,970	0.05%
2021/03/05	3	43.20	3	43.47	42.90	0	15,179	0.00%
2021/03/04	3	43.47	3	43.35	43.50	0	15,588	0.00%
2021/03/03	5	44.05	1	43.80	43.90	4	16,233	0.02%
2021/02/25	1	44.55	2	44.30	44.30	-1	17,426	-0.01%
2021/02/24	4	44.35	4	45.00	44.05	0	17,573	0.00%
2021/02/23	4	44.95	5	44.96	44.75	-1	17,586	-0.01%
2021/02/22	18	45.18	8	44.89	45.00	10	17,692	0.06%
2021/02/19	2	44.00	7	44.21	44.35	-5	17,644	-0.03%
2021/02/18	5	44.05	2	44.03	43.95	3	17,771	0.02%
2021/02/17	0	0.00	2	44.05	43.85	-2	17,898	-0.01%
2021/02/05	2	42.70	2	43.40	43.40	0	17,998	0.00%
2021/02/04	1	42.25	0	0.00	42.15	1	18,487	0.01%
2021/02/02	1	42.15	0	0.00	42.00	1	18,874	0.01%
2021/02/01	10	41.70	0	0.00	41.90	10	19,014	0.05%
2021/01/28	3	43.10	3	43.13	43.15	0	19,193	0.00%
2021/01/27	2	43.73	3	44.00	43.80	-1	19,271	-0.01%
2021/01/26	9	44.49	4	44.14	43.75	5	19,254	0.03%
2021/01/25	19	45.24	10	44.98	44.95	9	19,103	0.05%
2021/01/22	1	43.30	16	43.87	44.15	-15	18,774	-0.08%
2021/01/20	2	42.75	2	43.20	42.65	0	18,800	0.00%
2021/01/19	2	43.95	7	44.00	43.75	-5	18,607	-0.03%
2021/01/18	3	43.78	2	43.70	44.15	1	18,593	0.01%
2021/01/15	33	45.33	7	45.01	44.80	26	18,601	0.14%
2021/01/14	23	46.59	28	46.22	46.70	-5	18,293	-0.03%
2021/01/13	7	44.71	26	44.99	44.90	-19	17,949	-0.11%
2021/01/12	5	44.38	0	0.00	43.85	5	18,092	0.03%
2021/01/11	1	44.95	20	44.65	44.90	-19	18,612	-0.10%
2021/01/08	1	44.55	3	44.73	44.75	-2	18,733	-0.01%
2021/01/07	3	44.60	2	44.65	44.40	1	18,611	0.01%
2021/01/06	2	45.20	1	45.40	44.50	1	18,624	0.01%
2021/01/05	5	45.00	14	44.29	44.95	-9	18,417	-0.05%
2021/01/04	7	44.16	131	43.84	44.60	-124	18,456	-0.67%	大賣/鉅額交易
2020/12/31	4	43.61	0	0.00	43.50	4	18,705	0.02%
2020/12/30	7	43.14	0	0.00	43.50	7	18,822	0.04%
2020/12/29	1	43.15	0	0.00	43.15	1	19,498	0.01%
2020/12/28	2	43.75	1	43.85	43.70	1	19,815	0.01%
2020/12/25	2	43.80	21	43.87	43.75	-19	19,983	-0.10%
2020/12/24	3	43.87	18	43.76	43.75	-15	20,069	-0.07%
2020/12/23	39	43.33	30	43.33	43.20	9	20,155	0.04%
2020/12/22	10	43.23	1	43.70	43.15	9	20,428	0.04%
2020/12/21	6	43.88	0	0.00	43.90	6	20,608	0.03%
2020/12/17	14	44.45	5	44.61	44.50	9	20,678	0.04%
2020/12/16	5	44.20	2	44.05	44.40	3	20,705	0.01%
2020/12/15	19	43.55	19	43.42	43.35	0	20,614	0.00%
2020/12/14	4	44.45	0	0.00	44.15	4	20,435	0.02%
2020/12/11	8	44.71	7	44.40	44.35	1	20,484	0.00%
2020/12/10	8	46.17	11	46.26	45.50	-3	20,316	-0.01%
2020/12/09	15	47.42	10	47.55	47.20	5	20,238	0.02%
2020/12/08	4	47.23	13	47.79	47.85	-9	20,205	-0.04%
2020/12/07	10	47.46	0	0.00	47.35	10	20,647	0.05%
2020/12/04	48	47.04	9	46.87	47.20	39	20,442	0.19%
2020/12/03	21	47.89	5	47.85	47.60	16	20,121	0.08%
2020/12/02	23	47.45	7	47.40	47.45	16	20,090	0.08%
2020/12/01	2	48.00	16	48.42	48.20	-14	19,979	-0.07%
2020/11/30	27	48.74	53	49.00	48.05	-26	19,938	-0.13%
2020/11/27	46	47.85	47	48.17	48.40	-1	19,702	-0.01%
2020/11/26	20	45.98	11	46.92	47.45	9	19,443	0.05%
2020/11/25	18	45.93	0	0.00	45.75	18	19,207	0.09%
2020/11/24	29	47.33	22	47.90	46.85	7	19,061	0.04%
2020/11/23	3	46.98	1	47.30	46.75	2	18,805	0.01%
2020/11/20	3	46.20	4	46.25	46.25	-1	18,968	-0.01%
2020/11/19	1	46.80	6	47.05	46.50	-5	19,129	-0.03%
2020/11/18	4	46.46	0	0.00	46.35	4	19,335	0.02%
2020/11/17	12	47.26	11	46.93	46.65	1	19,912	0.01%
2020/11/16	10	46.87	9	47.23	46.80	1	20,442	0.00%
2020/11/13	71	46.56	10	46.55	46.70	61	20,731	0.29%
2020/11/12	67	47.11	43	47.37	46.90	24	20,835	0.12%
2020/11/11	1	45.10	3	45.67	45.85	-2	20,461	-0.01%
2020/11/10	4	44.71	0	0.00	44.90	4	20,732	0.02%
2020/11/09	0	0.00	3	45.45	45.25	-3	21,800	-0.01%
2020/11/06	7	46.00	11	45.64	45.30	-4	22,576	-0.02%
2020/11/05	2	44.60	2	44.30	44.70	0	23,229	0.00%
2020/11/04	1	43.85	0	0.00	43.80	1	24,048	0.00%
2020/10/30	11	43.97	10	44.00	43.55	1	27,081	0.00%
2020/10/29	90	43.80	0	0.00	44.55	90	27,382	0.33%
2020/10/28	11	44.40	0	0.00	44.55	11	27,423	0.04%
2020/10/23	5	46.64	1	46.50	46.45	4	28,080	0.01%
2020/10/21	9	46.57	10	47.50	46.35	-1	28,313	0.00%
2020/10/20	11	46.40	2	46.90	46.25	9	28,481	0.03%
2020/10/19	0	0.00	15	46.71	46.80	-15	28,705	-0.05%
2020/10/16	1	44.80	88	45.25	43.60	-87	28,456	-0.31%
2020/10/15	11	45.25	9	45.35	45.10	2	29,164	0.01%
2020/10/14	5	45.62	2	45.05	45.05	3	29,634	0.01%
2020/10/13	10	44.81	1	44.65	45.70	9	29,856	0.03%
2020/10/12	6	45.86	17	45.61	45.30	-11	30,054	-0.04%
2020/10/08	14	45.98	30	46.22	46.30	-16	30,053	-0.05%
2020/10/07	26	44.57	0	0.00	44.90	26	29,831	0.09%
2020/10/06	6	44.12	14	44.71	45.00	-8	29,996	-0.03%
2020/10/05	3	42.65	3	42.32	42.90	0	29,823	0.00%
2020/09/30	0	0.00	1	40.55	40.75	-1	29,671	0.00%
2020/09/29	12	41.54	0	0.00	41.55	12	29,783	0.04%
2020/09/28	5	41.69	0	0.00	41.85	5	30,098	0.02%
2020/09/25	5	41.52	8	40.65	41.15	-3	30,399	-0.01%
2020/09/24	1	44.00	3	43.05	43.05	-2	30,492	-0.01%
2020/09/23	1	45.00	0	0.00	45.00	1	30,640	0.00%
2020/09/22	6	45.93	2	45.93	45.70	4	30,888	0.01%
2020/09/17	2	47.50	4	47.08	47.00	-2	31,523	-0.01%
2020/09/16	36	47.36	35	47.44	47.05	1	31,661	0.00%
2020/09/15	6	47.45	7	47.49	47.50	-1	31,599	0.00%
2020/09/14	10	47.57	5	47.33	46.60	5	31,791	0.02%
2020/09/11	23	47.01	44	47.18	47.30	-21	32,083	-0.07%
2020/09/10	6	46.72	15	47.02	46.25	-9	32,395	-0.03%
2020/09/09	5	44.83	1	45.15	45.15	4	31,771	0.01%
2020/09/08	0	0.00	4	44.50	44.05	-4	31,868	-0.01%
2020/09/07	8	45.35	0	0.00	44.40	8	32,136	0.02%
2020/09/04	15	43.31	13	44.72	44.80	2	32,370	0.01%
2020/09/03	8	45.07	0	0.00	44.40	8	32,591	0.02%
2020/09/02	5	45.14	21	45.00	45.00	-16	32,629	-0.05%
2020/09/01	5	45.34	2	45.25	45.40	3	32,858	0.01%
2020/08/31	1	43.60	0	0.00	43.65	1	32,742	0.00%
2020/08/28	31	43.93	0	0.00	44.30	31	33,059	0.09%
2020/08/27	0	0.00	2	44.45	43.80	-2	33,321	-0.01%
2020/08/26	17	44.14	9	43.99	44.35	8	33,705	0.02%
2020/08/25	1	45.30	0	0.00	45.05	1	33,837	0.00%
2020/08/24	1	44.90	2	44.55	45.45	-1	33,911	0.00%
2020/08/21	9	45.16	1	45.55	45.15	8	34,534	0.02%
2020/08/20	6	44.77	3	45.30	44.05	3	34,238	0.01%
2020/08/19	8	48.91	21	48.50	47.70	-13	33,907	-0.04%
2020/08/18	37	49.42	9	49.90	49.15	28	33,793	0.08%
2020/08/17	12	50.48	5	50.30	50.20	7	33,918	0.02%
2020/08/14	10	49.80	25	50.28	50.50	-15	34,313	-0.04%
2020/08/13	38	50.44	22	51.50	49.25	16	34,217	0.05%
2020/08/12	36	53.28	15	53.56	53.10	21	33,525	0.06%
2020/08/11	55	52.94	68	52.92	52.50	-13	33,359	-0.04%
2020/08/10	74	53.51	94	52.30	51.00	-20	33,122	-0.06%
2020/08/07	126	53.53	102	53.90	52.80	24	32,895	0.07%	大買/大賣/
2020/08/06	57	53.45	40	52.91	53.40	17	32,555	0.05%
2020/08/05	24	52.23	20	51.72	52.50	4	32,338	0.01%
2020/08/04	5	49.52	4	49.75	49.55	1	31,486	0.00%
2020/08/03	0	0.00	6	48.55	48.50	-6	31,569	-0.02%
2020/07/31	4	48.38	11	48.43	48.50	-7	32,031	-0.02%
2020/07/30	12	48.81	14	48.16	49.25	-2	32,010	-0.01%
2020/07/29	13	47.06	7	46.95	47.25	6	31,895	0.02%
2020/07/28	12	47.63	7	48.51	46.90	5	32,192	0.02%
2020/07/27	35	47.75	0	0.00	47.55	35	32,879	0.11%
2020/07/24	16	48.78	1	48.45	48.40	15	33,427	0.04%
2020/07/23	8	50.29	27	50.50	50.30	-19	33,217	-0.06%
2020/07/22	13	49.55	28	49.76	49.45	-15	33,065	-0.05%
2020/07/21	74	48.98	32	49.74	49.00	42	33,126	0.13%
2020/07/20	4	47.03	10	47.50	48.40	-6	32,756	-0.02%
2020/07/17	0	0.00	2	46.33	45.85	-2	32,592	-0.01%
2020/07/16	3	45.57	113	45.09	45.45	-110	33,170	-0.33%	大賣/鉅額交易
2020/07/15	11	45.62	19	44.73	44.55	-8	33,437	-0.02%
2020/07/14	24	45.68	23	45.83	45.50	1	33,917	0.00%
2020/07/13	1	45.40	0	0.00	45.40	1	33,967	0.00%
2020/07/10	26	45.95	1	46.70	45.15	25	34,161	0.07%
2020/07/09	7	48.87	12	49.13	49.00	-5	34,187	-0.01%
2020/07/08	12	49.82	13	49.78	49.80	-1	34,151	0.00%
2020/07/07	23	49.47	2	49.40	49.35	21	34,128	0.06%
2020/07/06	0	0.00	1	50.20	50.00	-1	34,344	0.00%
2020/07/03	8	48.54	35	48.67	48.50	-27	34,444	-0.08%
2020/07/02	23	47.70	11	47.84	48.00	12	34,802	0.03%
2020/07/01	13	47.63	25	47.57	47.20	-12	34,772	-0.03%
2020/06/30	27	48.03	16	48.19	47.70	11	34,841	0.03%
2020/06/29	0	0.00	10	46.50	46.70	-10	34,695	-0.03%
2020/06/24	17	46.38	0	0.00	47.10	17	34,962	0.05%
2020/06/23	1	46.00	0	0.00	46.00	1	35,446	0.00%
2020/06/22	0	0.00	8	46.84	46.60	-8	36,010	-0.02%
2020/06/19	38	47.84	3	48.00	47.45	35	36,293	0.10%
2020/06/18	27	47.52	52	47.42	47.85	-25	36,159	-0.07%
2020/06/17	215	45.70	223	45.98	46.05	-8	35,660	-0.02%	大買/大賣/
2020/06/16	9	44.53	8	44.91	44.80	1	35,667	0.00%
2020/06/15	21	44.22	12	44.34	43.70	9	35,849	0.03%
2020/06/12	7	44.39	1	44.60	45.00	6	36,083	0.02%
2020/06/11	6	45.43	4	45.26	44.50	2	36,124	0.01%
2020/06/10	137	45.93	114	46.22	46.00	23	36,030	0.06%	大買/大賣/
2020/06/09	7	45.40	19	45.49	45.60	-12	36,039	-0.03%
2020/06/08	53	44.97	58	45.25	45.25	-5	36,199	-0.01%
2020/06/05	3	45.03	13	44.84	44.25	-10	36,074	-0.03%
2020/06/04	3	44.87	5	44.97	44.60	-2	36,091	-0.01%
2020/06/03	1	44.20	33	44.04	44.05	-32	35,916	-0.09%
2020/06/02	1	43.50	103	43.60	43.20	-102	35,702	-0.29%	大賣/鉅額交易
2020/06/01	189	43.25	317	42.70	43.20	-128	35,377	-0.36%	大買/大賣/鉅額交易
2020/05/29	32	42.03	56	41.97	42.00	-24	35,022	-0.07%
2020/05/28	214	42.16	145	42.93	42.10	69	34,916	0.20%	大買/大賣/
2020/05/27	140	41.07	151	40.90	40.95	-11	34,122	-0.03%	大買/大賣/
2020/05/26	16	41.01	23	40.49	40.15	-7	34,051	-0.02%
2020/05/25	13	38.64	22	38.88	40.15	-9	33,907	-0.03%
2020/05/22	173	40.40	0	0.00	39.60	173	33,612	0.51%	大買/鉅額交易
2020/05/21	236	39.95	237	40.54	41.30	-1	33,201	0.00%	大買/大賣/
2020/05/20	11	39.11	190	38.99	39.15	-179	32,618	-0.55%	大賣/鉅額交易
2020/05/19	22	40.04	5	39.45	39.30	17	32,530	0.05%
2020/05/18	198	38.94	179	40.07	38.85	19	31,990	0.06%	大買/大賣/
2020/05/15	8	42.18	2	42.05	42.00	6	31,299	0.02%
2020/05/14	9	43.29	1	42.15	41.95	8	30,723	0.03%
2020/05/13	24	43.93	16	43.85	44.10	8	30,202	0.03%
2020/05/12	168	43.63	14	43.85	44.25	154	30,079	0.51%	大買/鉅額交易
2020/05/11	24	43.51	133	43.00	43.00	-109	29,914	-0.36%	大賣/鉅額交易
2020/05/08	180	41.62	94	41.71	41.55	86	29,380	0.29%	大買/
2020/05/07	82	40.93	49	40.87	41.00	33	29,258	0.11%
2020/05/06	0	0.00	2	39.60	39.25	-2	28,739	-0.01%
2020/05/05	20	39.51	43	40.14	39.10	-23	28,655	-0.08%
2020/05/04	5	39.69	153	38.91	39.50	-148	28,432	-0.52%	大賣/鉅額交易
2020/04/30	15	39.30	48	39.46	39.95	-33	28,255	-0.12%
2020/04/29	25	37.96	173	37.20	37.55	-148	27,612	-0.54%	大賣/鉅額交易
2020/04/28	167	36.94	7	36.50	36.45	160	27,050	0.59%	大買/鉅額交易
2020/04/27	12	35.90	14	36.18	36.65	-2	26,985	-0.01%
2020/04/24	45	35.24	10	35.10	35.45	35	26,688	0.13%
2020/04/23	100	36.14	98	35.44	35.35	2	26,299	0.01%
2020/04/22	1	35.95	0	0.00	35.70	1	25,993	0.00%
2020/04/21	125	36.71	112	37.08	35.70	13	25,836	0.05%	大買/大賣/
2020/04/20	15	36.26	14	36.33	36.75	1	25,133	0.00%
2020/04/17	110	35.99	45	35.53	35.40	65	24,815	0.26%	大買/
2020/04/16	8	34.99	21	34.45	34.70	-13	24,354	-0.05%
2020/04/15	14	35.05	2	34.80	34.50	12	24,732	0.05%
2020/04/14	15	35.08	12	34.84	34.90	3	24,488	0.01%
2020/04/13	9	33.73	6	34.13	33.60	3	24,494	0.01%
2020/04/10	27	34.18	2	34.15	34.20	25	24,821	0.10%
2020/04/09	27	34.46	5	34.70	34.00	22	25,514	0.09%
2020/04/08	2	35.00	12	35.13	35.20	-10	25,418	-0.04%
2020/04/07	14	34.91	18	34.57	34.70	-4	24,919	-0.02%
2020/04/06	16	32.24	48	32.52	32.65	-32	24,255	-0.13%
2020/04/01	4	30.99	7	31.40	31.75	-3	23,929	-0.01%
2020/03/31	12	31.49	17	31.39	31.25	-5	23,832	-0.02%
2020/03/30	23	31.12	5	31.06	31.10	18	23,473	0.08%
2020/03/27	68	31.01	12	31.64	30.80	56	23,145	0.24%
2020/03/26	32	29.36	12	30.68	31.30	20	22,533	0.09%
2020/03/25	11	29.35	2	29.25	29.40	9	21,867	0.04%
2020/03/24	20	26.22	2	26.63	26.75	18	21,608	0.08%
2020/03/23	100	25.00	0	0.00	24.50	100	21,739	0.46%
2020/03/20	30	25.61	11	25.75	25.85	19	21,736	0.09%
2020/03/19	2	23.50	0	0.00	23.50	2	21,555	0.01%
2020/03/18	3	27.52	6	27.82	26.10	-3	21,752	-0.01%
2020/03/17	11	29.05	32	28.43	27.70	-21	21,544	-0.10%
2020/03/16	7	30.75	3	30.67	29.70	4	21,262	0.02%
2020/03/13	17	31.41	5	31.57	32.05	12	21,042	0.06%
2020/03/12	17	35.42	3	34.90	34.75	14	20,873	0.07%
2020/03/11	1	39.00	1	39.55	38.50	0	20,670	0.00%
2020/03/10	0	0.00	80	39.05	38.75	-80	20,469	-0.39%
2020/03/09	15	39.83	14	40.35	38.90	1	20,550	0.00%
2020/03/06	6	40.74	8	41.13	41.15	-2	20,496	-0.01%
2020/03/05	2	41.10	5	40.61	40.60	-3	20,648	-0.01%
2020/03/04	1	39.10	0	0.00	39.40	1	20,493	0.00%
2020/03/03	2	40.30	2	40.55	39.70	0	20,513	0.00%
2020/03/02	4	38.73	2	39.05	39.00	2	20,483	0.01%
2020/02/27	11	40.65	1	39.05	39.00	10	20,539	0.05%
2020/02/26	41	42.78	5	42.00	41.35	36	20,352	0.18%
2020/02/24	0	0.00	1	43.20	43.65	-1	20,577	0.00%
2020/02/21	1	44.00	0	0.00	43.75	1	20,871	0.00%
2020/02/20	4	43.63	8	43.82	44.05	-4	21,172	-0.02%
2020/02/19	41	43.05	22	42.88	42.85	19	21,259	0.09%
2020/02/18	3	43.07	2	43.25	43.10	1	21,748	0.00%
2020/02/17	6	42.99	10	42.98	43.25	-4	22,448	-0.02%
2020/02/14	6	43.92	0	0.00	43.10	6	23,240	0.03%
2020/02/13	11	43.80	0	0.00	43.20	11	24,558	0.04%
2020/02/12	102	44.20	110	44.45	44.60	-8	25,914	-0.03%	大買/大賣/
2020/02/11	23	41.67	4	41.01	41.85	19	25,711	0.07%
2020/02/10	18	39.39	9	39.59	39.75	9	25,801	0.03%
2020/02/07	2	41.13	5	41.35	41.05	-3	25,899	-0.01%
2020/02/06	2	42.05	3	41.90	42.25	-1	26,299	0.00%
2020/02/05	2	41.30	1	40.90	41.20	1	26,896	0.00%
2020/02/04	1	40.20	1	42.25	41.30	0	27,189	0.00%
2020/02/03	2	37.80	7	40.09	40.00	-5	27,672	-0.02%
2020/01/31	3	40.73	2	41.03	40.90	1	28,052	0.00%
2020/01/30	23	43.67	7	43.41	41.85	16	28,072	0.06%
2020/01/20	1	45.95	18	46.40	46.45	-17	28,233	-0.06%
2020/01/17	0	0.00	11	45.85	45.45	-11	28,649	-0.04%
2020/01/16	6	46.28	82	46.35	45.55	-76	28,846	-0.26%
2020/01/15	21	46.69	5	46.55	46.30	16	28,983	0.06%
2020/01/14	1	46.00	5	46.79	46.80	-4	29,176	-0.01%
2020/01/13	8	46.36	5	46.52	46.35	3	29,078	0.01%
2020/01/10	1	45.60	3	45.48	45.65	-2	29,337	-0.01%
2020/01/09	123	45.19	140	45.36	45.20	-17	29,326	-0.06%	大買/大賣/
2020/01/08	5	42.45	2	43.38	43.40	3	29,063	0.01%
2020/01/07	11	42.76	10	42.88	43.20	1	29,218	0.00%
2020/01/06	7	41.93	7	41.76	41.65	0	29,767	0.00%
2020/01/03	30	44.76	0	0.00	43.85	30	29,727	0.10%
2020/01/02	10	47.02	19	46.73	47.00	-9	29,685	-0.03%
2019/12/31	1	45.00	0	0.00	45.10	1	29,739	0.00%
2019/12/30	7	44.88	0	0.00	44.90	7	30,178	0.02%
2019/12/27	10	45.23	8	45.26	45.40	2	30,544	0.01%
2019/12/26	40	45.80	1	46.00	45.15	39	31,259	0.12%
2019/12/25	13	46.40	2	46.23	46.40	11	31,405	0.04%
2019/12/24	14	45.88	29	46.11	46.25	-15	31,752	-0.05%
2019/12/23	2	45.95	2	46.40	45.90	0	31,981	0.00%
2019/12/20	0	0.00	2	46.70	46.80	-2	32,123	-0.01%
2019/12/19	7	45.91	2	46.33	45.90	5	32,661	0.02%
2019/12/18	18	46.09	4	47.00	46.00	14	33,134	0.04%
2019/12/16	0	0.00	1	46.95	47.90	-1	33,259	0.00%
2019/12/13	7	46.63	1	48.90	45.80	6	33,304	0.02%
2019/12/12	5	48.42	2	48.40	48.75	3	33,254	0.01%
2019/12/11	1	47.75	0	0.00	47.70	1	33,557	0.00%
2019/12/10	1	47.65	5	47.55	48.30	-4	33,920	-0.01%
2019/12/09	4	48.06	11	48.21	47.75	-7	34,326	-0.02%
2019/12/06	2	47.50	0	0.00	47.45	2	34,645	0.01%
2019/12/05	0	0.00	1	47.90	47.95	-1	35,780	0.00%
2019/12/04	1	47.35	6	47.60	46.90	-5	37,666	-0.01%
2019/12/03	3	49.25	1	48.55	48.45	2	39,329	0.01%
2019/12/02	1	49.35	13	47.42	49.90	-12	39,620	-0.03%
2019/11/29	0	0.00	4	48.79	48.95	-4	39,645	-0.01%
2019/11/28	0	0.00	3	49.47	49.40	-3	39,863	-0.01%
2019/11/27	6	50.57	2	50.25	50.00	4	41,176	0.01%
2019/11/26	0	0.00	3	50.67	50.50	-3	41,983	-0.01%
2019/11/25	0	0.00	2	50.20	49.60	-2	42,057	0.00%
2019/11/22	4	49.95	8	49.49	49.50	-4	42,338	-0.01%
2019/11/21	1	49.70	3	49.80	49.50	-2	42,736	0.00%
2019/11/20	0	0.00	4	49.70	50.60	-4	43,309	-0.01%
2019/11/19	15	50.82	3	51.57	50.60	12	45,154	0.03%
2019/11/18	6	52.17	1	51.70	51.20	5	45,711	0.01%
2019/11/15	1	51.00	3	52.10	51.00	-2	45,973	0.00%
2019/11/14	10	51.50	4	50.50	52.20	6	46,146	0.01%
2019/11/13	7	50.15	4	50.04	50.90	3	46,986	0.01%
2019/11/12	7	48.43	14	49.20	50.10	-7	47,221	-0.01%
2019/11/11	44	46.67	58	47.84	47.05	-14	46,232	-0.03%
2019/11/08	10	43.75	6	44.22	44.70	4	44,678	0.01%
2019/11/07	3	43.15	1	43.70	43.30	2	44,375	0.00%
2019/11/06	2	44.33	1	44.30	43.90	1	44,263	0.00%
2019/11/04	0	0.00	3	43.98	45.00	-3	43,667	-0.01%
2019/11/01	8	42.74	8	42.86	43.00	0	43,027	0.00%
2019/10/31	1	42.75	91	42.36	42.75	-90	42,830	-0.21%
2019/10/30	50	41.80	10	40.87	41.80	40	42,219	0.09%
2019/10/29	3	41.03	54	41.42	40.75	-51	41,778	-0.12%
2019/10/28	50	41.75	9	41.83	41.80	41	41,663	0.10%
2019/10/25	5	40.11	9	40.41	40.75	-4	41,324	-0.01%
2019/10/24	2	41.18	0	0.00	41.50	2	41,037	0.00%
2019/10/23	0	0.00	16	41.59	41.85	-16	41,300	-0.04%
2019/10/22	4	41.84	116	42.50	40.95	-112	42,375	-0.26%	大賣/鉅額交易
2019/10/21	1	41.05	5	41.03	41.30	-4	43,052	-0.01%
2019/10/18	113	42.07	10	41.56	41.30	103	43,326	0.24%	大買/鉅額交易
2019/10/17	3	40.77	0	0.00	40.85	3	43,947	0.01%
2019/10/16	19	41.08	25	40.94	41.30	-6	44,070	-0.01%
2019/10/15	15	40.80	15	41.35	40.75	0	43,931	0.00%
2019/10/14	26	40.61	55	40.78	41.20	-29	44,038	-0.07%
2019/10/09	34	39.26	6	38.81	38.60	28	43,419	0.06%
2019/10/08	116	38.69	113	39.00	38.95	3	43,382	0.01%	大買/大賣/
2019/10/07	2	38.58	11	38.50	38.15	-9	42,489	-0.02%
2019/10/04	26	38.09	19	37.66	37.90	7	41,966	0.02%
2019/10/03	12	37.22	6	37.31	37.70	6	41,536	0.01%
2019/10/02	6	36.93	24	37.40	37.80	-18	41,033	-0.04%
2019/10/01	9	35.56	3	35.48	35.90	6	40,230	0.01%
2019/09/27	34	34.65	45	34.56	34.75	-11	39,831	-0.03%
2019/09/26	1	35.40	0	0.00	35.60	1	39,393	0.00%
2019/09/25	0	0.00	10	35.75	36.10	-10	39,158	-0.03%
2019/09/24	15	36.23	4	36.90	35.80	11	39,255	0.03%
2019/09/23	102	37.31	112	37.60	37.50	-10	38,966	-0.03%	大買/大賣/
2019/09/20	14	37.23	32	36.99	36.85	-18	38,463	-0.05%
2019/09/18	2	36.60	82	37.31	36.50	-80	37,726	-0.21%
2019/09/17	118	37.07	13	36.54	36.70	105	37,174	0.28%	大買/鉅額交易
2019/09/16	3	36.40	5	36.40	36.25	-2	37,095	-0.01%
2019/09/12	3	36.00	15	36.01	35.85	-12	36,562	-0.03%
2019/09/11	6	35.45	0	0.00	35.55	6	36,167	0.02%
2019/09/10	22	35.84	0	0.00	35.70	22	35,595	0.06%
2019/09/09	16	35.82	35	35.79	35.55	-19	35,065	-0.05%
2019/09/06	102	37.76	48	37.46	37.00	54	34,262	0.16%	大買/
2019/09/05	120	35.24	259	35.95	36.60	-139	32,356	-0.43%	大買/大賣/鉅額交易
2019/09/04	10	32.80	29	32.87	33.30	-19	30,454	-0.06%
2019/09/03	8	32.35	29	32.88	32.10	-21	30,089	-0.07%
2019/09/02	19	32.18	20	31.65	32.50	-1	29,806	0.00%
2019/08/30	10	32.47	48	33.00	32.10	-38	29,435	-0.13%
2019/08/29	45	31.75	18	31.75	32.15	27	28,021	0.10%
2019/08/28	3	30.57	0	0.00	30.65	3	27,048	0.01%
2019/08/27	101	31.50	101	31.70	30.80	0	26,720	0.00%	大買/大賣/
2019/08/26	115	31.34	28	31.43	30.95	87	26,329	0.33%	大買/
2019/08/23	13	32.27	6	32.13	32.40	7	25,684	0.03%
2019/08/22	109	31.29	231	31.84	32.80	-122	24,986	-0.49%	大買/大賣/鉅額交易
2019/08/21	102	29.90	135	30.03	30.60	-33	22,932	-0.14%	大買/大賣/
2019/08/20	6	29.35	3	29.52	29.10	3	22,112	0.01%
2019/08/19	21	30.05	166	29.82	29.60	-145	21,683	-0.67%	大賣/鉅額交易
2019/08/16	25	29.81	12	29.34	29.50	13	21,065	0.06%
2019/08/15	21	28.67	106	28.30	28.60	-85	19,576	-0.43%	大賣/
2019/08/14	9	27.48	24	27.66	27.50	-15	18,507	-0.08%
2019/08/13	2	26.30	2	26.48	26.65	0	18,053	0.00%
2019/08/08	11	26.75	6	26.77	26.85	5	18,476	0.03%
2019/08/06	35	25.62	10	25.65	26.25	25	18,355	0.14%
2019/08/05	9	25.65	10	25.65	25.50	-1	18,274	-0.01%
2019/08/02	90	25.89	0	0.00	26.00	90	18,250	0.49%
2019/08/01	41	26.55	7	26.41	26.40	34	18,095	0.19%
2019/07/31	1	26.80	7	26.86	27.00	-6	17,994	-0.03%
2019/07/30	33	26.18	50	26.05	26.20	-17	17,759	-0.10%
2019/07/29	5	26.66	81	26.60	26.50	-76	17,817	-0.43%
2019/07/26	4	26.50	11	26.64	26.75	-7	17,716	-0.04%
2019/07/25	21	26.85	24	27.03	27.05	-3	17,541	-0.02%
2019/07/24	119	26.61	52	27.24	26.35	67	17,125	0.39%	大買/
2019/07/23	44	28.41	15	28.44	28.20	29	16,007	0.18%
2019/07/22	2	28.60	8	28.88	29.00	-6	14,988	-0.04%
2019/07/19	53	29.75	24	29.54	29.25	29	14,758	0.20%
2019/07/18	10	29.00	11	29.00	29.05	-1	14,620	-0.01%
2019/07/17	10	28.53	6	28.66	28.70	4	14,531	0.03%
2019/07/16	10	28.43	15	28.33	28.60	-5	14,662	-0.03%
2019/07/15	13	27.89	28	27.98	28.20	-15	14,314	-0.10%
2019/07/12	2	26.90	25	26.95	27.10	-23	14,129	-0.16%
2019/07/11	1	25.80	9	25.90	25.95	-8	14,174	-0.06%
2019/07/10	0	0.00	3	26.33	26.30	-3	14,850	-0.02%
2019/07/09	6	26.21	1	26.20	26.20	5	15,220	0.03%
2019/07/08	14	26.47	11	26.72	26.40	3	16,078	0.02%
2019/07/05	2	26.80	12	26.67	26.70	-10	16,403	-0.06%
2019/07/04	1	26.80	31	26.76	26.90	-30	16,726	-0.18%
2019/07/03	5	26.70	2	26.70	26.65	3	16,980	0.02%
2019/07/02	1	26.75	10	26.79	26.65	-9	17,478	-0.05%
2019/07/01	36	26.58	36	26.63	26.60	0	18,100	0.00%
2019/06/28	29	26.22	2	26.25	26.05	27	18,963	0.14%
2019/06/27	61	26.00	5	25.79	26.00	56	20,197	0.28%
2019/06/26	2	25.30	0	0.00	25.35	2	20,600	0.01%
2019/06/25	20	25.30	4	25.35	25.30	16	20,709	0.08%
2019/06/24	1	25.75	0	0.00	25.80	1	20,854	0.00%
2019/06/21	13	26.14	6	26.02	25.95	7	20,896	0.03%
2019/06/20	0	0.00	95	25.35	25.35	-95	20,493	-0.46%
2019/06/19	2	25.35	0	0.00	25.25	2	20,503	0.01%
2019/06/18	0	0.00	1	25.10	24.85	-1	20,559	0.00%
2019/06/17	0	0.00	2	24.95	24.95	-2	20,649	-0.01%
2019/06/14	14	25.46	15	25.22	25.00	-1	20,766	0.00%
2019/06/13	0	0.00	6	25.24	25.35	-6	20,360	-0.03%
2019/06/12	4	25.04	48	25.03	25.20	-44	20,296	-0.22%
2019/06/11	44	24.86	30	24.82	24.90	14	20,305	0.07%
2019/06/10	13	24.21	5	23.90	24.35	8	20,085	0.04%
2019/06/06	1	23.55	0	0.00	23.40	1	20,058	0.00%
2019/06/05	4	23.75	9	23.66	23.45	-5	20,117	-0.02%
2019/06/04	10	23.48	5	23.50	23.50	5	20,139	0.02%
2019/06/03	0	0.00	1	23.30	23.35	-1	20,228	0.00%
2019/05/31	0	0.00	16	23.00	23.15	-16	20,259	-0.08%
2019/05/30	0	0.00	1	22.80	22.80	-1	20,363	0.00%
2019/05/28	1	23.05	2	23.20	22.60	-1	20,280	0.00%
2019/05/27	1	22.65	0	0.00	23.15	1	20,272	0.00%
2019/05/24	0	0.00	5	23.00	23.00	-5	20,291	-0.02%
2019/05/23	2	23.05	0	0.00	23.70	2	20,268	0.01%
2019/05/22	3	23.63	3	23.87	23.55	0	20,365	0.00%
2019/05/21	3	23.27	0	0.00	23.20	3	20,493	0.01%
2019/05/20	10	23.60	0	0.00	23.50	10	21,209	0.05%
2019/05/17	3	24.00	6	24.00	23.75	-3	21,337	-0.01%
2019/05/16	7	23.94	9	24.43	23.65	-2	21,310	-0.01%
2019/05/15	3	23.73	0	0.00	23.95	3	21,224	0.01%
2019/05/14	4	22.48	2	22.68	23.50	2	21,291	0.01%
2019/05/13	22	23.50	8	23.18	23.10	14	21,387	0.07%
2019/05/10	17	23.93	97	24.01	24.00	-80	21,375	-0.37%
2019/05/09	12	24.99	34	24.76	24.35	-22	21,316	-0.10%
2019/05/08	4	24.43	8	24.70	25.00	-4	21,224	-0.02%
2019/05/07	3	24.83	3	24.95	24.80	0	21,241	0.00%
2019/05/06	9	24.73	1	24.75	24.50	8	21,236	0.04%
2019/05/02	0	0.00	5	25.80	25.70	-5	20,975	-0.02%
2019/04/30	8	25.34	2	25.45	25.55	6	20,948	0.03%
2019/04/29	9	25.29	14	25.29	25.90	-5	20,870	-0.02%
2019/04/26	6	25.73	5	25.70	25.70	1	20,598	0.00%
2019/04/25	18	26.02	13	26.10	26.10	5	20,614	0.02%
2019/04/24	40	26.29	25	26.49	25.85	15	20,653	0.07%
2019/04/23	41	27.84	34	27.64	27.55	7	19,663	0.04%
2019/04/22	145	28.17	27	28.05	28.10	118	19,327	0.61%	大買/鉅額交易
2019/04/19	18	27.50	9	27.68	27.35	9	18,894	0.05%
2019/04/18	33	27.32	167	27.40	27.00	-134	18,667	-0.72%	大賣/鉅額交易
2019/04/17	76	27.83	23	28.14	27.50	53	18,384	0.29%
2019/04/16	42	28.38	33	28.43	28.05	9	17,818	0.05%
2019/04/15	42	27.44	8	27.75	27.35	34	17,098	0.20%
2019/04/12	59	27.73	29	27.70	27.55	30	16,723	0.18%
2019/04/11	12	26.72	64	26.67	26.80	-52	15,825	-0.33%
2019/04/10	7	26.76	12	26.96	26.90	-5	15,437	-0.03%
2019/04/09	42	26.62	26	26.57	26.45	16	15,118	0.11%
2019/04/08	29	27.33	24	27.25	27.05	5	14,820	0.03%
2019/04/03	60	26.65	9	26.72	26.60	51	14,225	0.36%
2019/04/02	51	26.07	88	26.09	26.40	-37	13,501	-0.27%
2019/04/01	69	25.20	188	25.29	25.30	-119	12,231	-0.97%	大賣/鉅額交易
2019/03/29	156	23.34	60	23.01	23.70	96	10,574	0.91%	大買/
2019/03/28	12	22.48	0	0.00	22.70	12	10,037	0.12%
2019/03/27	1	22.70	23	22.19	22.70	-22	10,028	-0.22%
2019/03/26	5	21.80	3	22.05	21.70	2	10,195	0.02%
2019/03/25	6	21.87	1	22.00	22.00	5	10,179	0.05%
2019/03/22	10	22.70	5	22.35	22.35	5	10,200	0.05%
2019/03/21	23	22.53	21	22.66	22.60	2	10,207	0.02%
2019/03/20	1	22.55	10	22.45	22.35	-9	10,283	-0.09%
2019/03/19	85	22.45	7	22.58	22.35	78	10,382	0.75%
2019/03/18	38	22.19	3	22.22	22.15	35	10,457	0.33%
2019/03/14	6	21.56	0	0.00	21.50	6	10,552	0.06%
2019/03/12	31	22.59	0	0.00	22.40	31	10,932	0.28%
2019/03/11	0	0.00	2	22.13	22.10	-2	11,167	-0.02%
2019/03/08	1	21.65	0	0.00	21.65	1	11,761	0.01%
2019/03/07	41	22.70	0	0.00	22.20	41	11,895	0.34%
2019/03/06	10	23.10	3	22.93	22.90	7	12,051	0.06%
2019/03/05	5	22.87	7	23.14	22.80	-2	12,248	-0.02%
2019/03/04	0	0.00	7	22.78	22.95	-7	12,222	-0.06%
2019/02/27	4	22.71	0	0.00	22.70	4	12,217	0.03%
2019/02/26	0	0.00	4	23.10	23.05	-4	12,267	-0.03%
2019/02/25	1	23.05	2	23.00	23.00	-1	12,418	-0.01%
2019/02/22	0	0.00	19	22.94	23.00	-19	12,358	-0.15%
2019/02/21	40	22.70	5	22.74	23.20	35	12,366	0.28%
2019/02/20	4	22.93	1	22.95	22.95	3	12,650	0.02%
2019/02/19	17	22.90	88	22.96	23.05	-71	12,561	-0.57%
2019/02/18	14	21.74	0	0.00	21.90	14	11,968	0.12%
2019/02/15	2	21.55	0	0.00	21.55	2	12,015	0.02%
2019/02/14	3	21.77	30	21.90	21.50	-27	12,021	-0.22%
2019/02/13	1	21.60	1	21.60	21.70	0	11,962	0.00%
2019/02/12	0	0.00	25	21.50	21.60	-25	12,446	-0.20%
2019/02/11	0	0.00	13	21.13	21.20	-13	12,566	-0.10%
2019/01/30	0	0.00	1	20.80	20.60	-1	12,660	-0.01%
2019/01/28	1	20.85	24	20.87	20.85	-23	13,415	-0.17%
2019/01/25	0	0.00	1	20.75	20.70	-1	13,626	-0.01%
2019/01/24	0	0.00	0	20.45	20.50	0	13,733	0.00%
2019/01/23	0	0.00	10	20.45	20.50	-10	13,935	-0.07%
2019/01/22	7	20.33	5	20.60	20.20	2	14,072	0.01%
2019/01/18	0	0.00	6	20.43	20.60	-6	14,266	-0.04%
2019/01/17	12	20.73	0	0.00	20.30	12	14,486	0.08%
2019/01/16	1	20.40	4	20.60	20.60	-3	14,495	-0.02%
2019/01/14	0	0.00	5	19.60	19.60	-5	14,438	-0.03%
2019/01/10	1	20.05	3	20.00	20.05	-2	15,020	-0.01%
2019/01/09	10	19.95	0	0.00	19.90	10	15,386	0.06%
2019/01/08	1	19.95	13	19.85	20.05	-12	15,487	-0.08%
2019/01/07	0	0.00	3	19.85	19.90	-3	15,621	-0.02%
2019/01/04	7	19.19	1	19.20	19.20	6	15,783	0.04%
2019/01/02	1	20.00	0	0.00	19.85	1	16,019	0.01%
2018/12/28	2	20.00	0	0.00	19.80	2	16,284	0.01%
2018/12/27	0	0.00	1	20.40	20.20	-1	16,852	-0.01%
2018/12/26	5	20.40	0	0.00	19.90	5	16,926	0.03%
2018/12/25	0	0.00	3	20.00	20.15	-3	17,065	-0.02%
2018/12/24	2	20.60	1	20.70	20.55	1	17,093	0.01%
2018/12/22	2	20.65	0	0.00	20.60	2	17,189	0.01%
2018/12/21	3	20.65	0	0.00	20.95	3	17,410	0.02%
2018/12/20	1	21.10	0	0.00	20.60	1	17,722	0.01%
2018/12/19	10	21.63	1	21.60	21.30	9	17,714	0.05%
2018/12/18	1	20.80	0	0.00	21.05	1	17,683	0.01%
2018/12/17	2	21.30	0	0.00	21.05	2	17,765	0.01%
2018/12/14	5	21.48	2	21.45	21.50	3	17,781	0.02%
2018/12/13	0	0.00	3	21.92	21.95	-3	17,820	-0.02%
2018/12/11	10	21.55	10	21.20	21.10	0	17,662	0.00%
2018/12/10	2	20.78	0	0.00	20.65	2	17,651	0.01%
2018/12/07	29	20.98	2	21.20	21.20	27	17,651	0.15%
2018/12/06	6	21.51	0	0.00	20.35	6	17,640	0.03%
2018/12/05	50	21.75	16	21.75	21.80	34	17,458	0.19%
2018/12/04	6	22.34	4	22.44	22.40	2	17,852	0.01%
2018/12/03	54	21.92	87	22.21	22.30	-33	17,951	-0.18%
2018/11/30	0	0.00	21	20.49	20.40	-21	17,427	-0.12%
2018/11/29	2	20.23	0	0.00	20.00	2	17,294	0.01%
2018/11/28	21	20.01	0	0.00	20.35	21	17,213	0.12%
2018/11/27	0	0.00	13	19.70	19.85	-13	17,126	-0.08%
2018/11/23	10	19.15	0	0.00	19.05	10	17,118	0.06%
2018/11/22	13	20.13	10	20.05	19.45	3	17,050	0.02%
2018/11/20	17	19.61	0	0.00	19.65	17	16,952	0.10%
2018/11/19	8	20.22	15	20.18	20.10	-7	17,034	-0.04%
2018/11/16	1	19.80	0	0.00	19.20	1	16,955	0.01%
2018/11/15	6	19.55	0	0.00	19.55	6	16,886	0.04%
2018/11/14	2	19.20	5	19.08	19.10	-3	16,986	-0.02%
2018/11/13	0	0.00	2	18.05	18.70	-2	17,107	-0.01%
2018/11/12	0	0.00	1	18.15	18.60	-1	17,024	-0.01%
2018/11/09	5	18.10	2	18.25	18.30	3	16,951	0.02%
2018/11/08	15	19.43	1	19.40	19.00	14	16,502	0.08%
2018/11/07	10	18.90	0	0.00	18.85	10	16,287	0.06%
2018/11/06	4	19.35	0	0.00	18.75	4	16,284	0.02%
2018/11/05	2	19.95	5	21.00	19.90	-3	15,950	-0.02%
2018/11/02	0	0.00	2	21.25	21.30	-2	15,614	-0.01%
2018/11/01	0	0.00	10	20.20	20.30	-10	15,470	-0.06%
2018/10/29	0	0.00	1	18.85	18.95	-1	16,107	-0.01%
2018/10/26	1	18.40	14	18.42	18.35	-13	16,437	-0.08%
2018/10/25	13	18.65	0	0.00	18.25	13	16,927	0.08%
2018/10/24	2	19.85	0	0.00	19.75	2	16,924	0.01%
2018/10/18	11	20.73	2	20.70	20.95	9	17,019	0.05%
2018/10/17	1	20.35	0	0.00	20.35	1	16,837	0.01%
2018/10/16	2	21.10	0	0.00	21.20	2	16,856	0.01%
2018/10/12	2	19.75	0	0.00	20.10	2	16,971	0.01%
2018/10/09	6	21.68	0	0.00	21.50	6	17,107	0.04%
2018/10/05	3	21.93	0	0.00	21.40	3	17,064	0.02%
2018/10/03	3	24.07	0	0.00	23.70	3	16,650	0.02%
2018/10/02	2	24.40	2	24.33	24.50	0	16,732	0.00%
2018/10/01	0	0.00	1	24.20	24.40	-1	16,847	-0.01%
2018/09/28	1	24.10	0	0.00	24.10	1	16,892	0.01%
2018/09/27	5	25.02	2	24.88	24.65	3	16,787	0.02%
2018/09/26	2	24.40	1	24.50	24.55	1	16,534	0.01%
2018/09/25	6	24.91	5	24.70	24.70	1	16,640	0.01%
2018/09/20	1	23.50	0	0.00	23.25	1	16,399	0.01%
2018/09/18	5	24.15	5	24.50	23.95	0	16,537	0.00%
2018/09/17	3	24.60	11	24.45	24.80	-8	16,679	-0.05%
2018/09/14	5	24.35	1	24.55	24.60	4	16,705	0.02%
2018/09/13	10	23.45	1	23.55	23.55	9	16,891	0.05%
2018/09/12	11	23.44	0	0.00	23.10	11	17,158	0.06%
2018/09/11	4	23.60	2	23.35	23.85	2	17,449	0.01%
2018/09/10	12	24.57	0	0.00	23.30	12	18,032	0.07%
2018/09/07	7	26.61	15	27.00	25.85	-8	19,104	-0.04%
2018/09/05	6	27.90	0	0.00	27.85	6	22,206	0.03%
2018/09/04	4	27.93	2	27.80	27.90	2	22,719	0.01%
2018/09/03	11	28.74	1	28.60	28.55	10	22,715	0.04%
2018/08/31	6	29.07	15	29.35	29.40	-9	22,722	-0.04%
2018/08/30	0	0.00	2	29.10	29.10	-2	22,854	-0.01%
2018/08/29	2	29.20	0	0.00	29.10	2	22,947	0.01%
2018/08/28	1	28.90	10	29.25	28.90	-9	23,098	-0.04%
2018/08/27	2	28.80	1	29.10	29.25	1	23,249	0.00%
2018/08/24	16	28.70	18	28.77	28.80	-2	23,183	-0.01%
2018/08/23	8	28.97	18	28.93	28.95	-10	23,073	-0.04%
2018/08/22	8	27.67	10	27.55	27.60	-2	22,828	-0.01%
2018/08/21	13	27.19	2	26.95	27.20	11	22,932	0.05%
2018/08/20	27	28.02	7	28.10	27.40	20	23,086	0.09%
2018/08/17	2	29.75	15	29.45	29.00	-13	22,995	-0.06%
2018/08/16	4	29.04	1	29.25	29.05	3	23,348	0.01%
2018/08/15	14	29.61	0	0.00	29.35	14	23,421	0.06%
2018/08/14	3	30.18	1	30.65	30.50	2	23,514	0.01%
2018/08/13	3	29.88	13	30.10	29.85	-10	23,716	-0.04%
2018/08/10	3	31.15	4	31.66	31.10	-1	23,821	0.00%
2018/08/08	10	32.15	2	32.00	31.90	8	24,118	0.03%
2018/08/07	8	32.16	3	32.13	32.00	5	24,418	0.02%
2018/08/06	2	32.78	16	32.92	33.00	-14	24,297	-0.06%
2018/08/03	30	32.83	9	32.34	32.00	21	24,510	0.09%
2018/08/02	10	32.25	13	32.08	32.20	-3	24,651	-0.01%
2018/08/01	2	32.08	49	31.37	32.20	-47	25,327	-0.19%
2018/07/31	2	30.43	0	0.00	30.40	2	25,290	0.01%
2018/07/30	5	30.74	6	30.88	30.40	-1	25,140	0.00%
2018/07/27	1	30.50	11	30.80	30.90	-10	25,161	-0.04%
2018/07/26	11	30.16	10	30.16	30.25	1	25,300	0.00%
2018/07/25	1	30.00	12	29.58	30.00	-11	25,565	-0.04%
2018/07/24	5	29.15	0	0.00	29.35	5	25,400	0.02%
2018/07/23	20	29.28	12	29.13	29.05	8	25,313	0.03%
2018/07/20	9	30.38	7	30.55	30.25	2	25,076	0.01%
2018/07/19	2	29.90	2	30.05	29.95	0	24,901	0.00%
2018/07/18	8	29.94	8	29.95	30.10	0	24,931	0.00%
2018/07/17	21	29.52	1	29.50	29.10	20	24,825	0.08%
2018/07/16	38	30.71	0	0.00	30.00	38	24,839	0.15%
2018/07/13	4	30.99	5	31.20	31.00	-1	24,691	0.00%
2018/07/12	2	30.75	8	30.85	31.00	-6	24,774	-0.02%
2018/07/11	23	30.10	22	30.71	30.75	1	24,952	0.00%
2018/07/10	24	30.59	6	30.59	30.35	18	25,171	0.07%
2018/07/09	3	31.13	0	0.00	31.15	3	26,232	0.01%
2018/07/06	7	30.95	0	0.00	30.80	7	26,899	0.03%
2018/07/05	1	31.00	2	30.90	30.65	-1	26,945	0.00%
2018/07/04	2	31.83	0	0.00	31.95	2	26,993	0.01%
2018/07/03	3	33.55	6	33.28	32.50	-3	27,117	-0.01%
2018/07/02	2	32.83	3	32.72	32.55	-1	26,962	0.00%
2018/06/29	1	32.15	1	32.10	32.35	0	27,093	0.00%
2018/06/28	12	32.49	0	0.00	31.65	12	27,009	0.04%
2018/06/27	7	32.30	0	0.00	32.30	7	26,950	0.03%
2018/06/26	11	32.26	1	32.30	32.55	10	26,929	0.04%
2018/06/25	16	33.23	0	0.00	33.00	16	26,886	0.06%
2018/06/22	10	33.59	4	33.78	33.15	6	26,980	0.02%
2018/06/21	10	34.95	5	35.09	34.60	5	26,896	0.02%
2018/06/20	20	34.88	24	34.80	35.60	-4	26,861	-0.01%
2018/06/19	24	36.03	6	36.12	34.90	18	26,765	0.07%
2018/06/15	58	38.19	40	38.29	37.70	18	26,255	0.07%
2018/06/14	56	38.28	53	38.61	38.90	3	24,915	0.01%
2018/06/13	51	35.35	57	35.34	35.40	-6	22,937	-0.03%
2018/06/12	5	34.14	24	34.12	33.80	-19	22,031	-0.09%
2018/06/11	9	32.93	5	33.40	32.75	4	21,673	0.02%
2018/06/08	5	33.82	0	0.00	33.40	5	21,921	0.02%
2018/06/07	0	0.00	11	33.76	33.65	-11	22,377	-0.05%
2018/06/06	3	34.53	2	34.60	34.55	1	22,251	0.00%
2018/06/04	2	34.80	3	34.87	34.90	-1	22,455	0.00%
2018/06/01	17	33.80	3	33.70	33.70	14	22,512	0.06%
2018/05/31	5	34.00	3	34.05	33.60	2	22,802	0.01%
2018/05/30	1	33.55	1	33.70	33.55	0	23,288	0.00%
2018/05/29	11	35.18	10	34.55	34.50	1	23,391	0.00%
2018/05/28	2	35.18	9	34.87	34.95	-7	23,570	-0.03%
2018/05/25	7	34.27	2	34.20	34.20	5	23,415	0.02%
2018/05/24	2	34.00	5	34.05	34.45	-3	23,628	-0.01%
2018/05/23	2	33.40	0	0.00	33.15	2	23,605	0.01%
2018/05/22	14	33.56	2	33.40	33.40	12	23,453	0.05%
2018/05/21	5	33.78	1	34.05	33.80	4	23,377	0.02%
2018/05/18	2	33.28	2	33.58	32.70	0	23,167	0.00%
2018/05/17	5	33.25	5	33.30	33.30	0	23,090	0.00%
2018/05/16	9	33.33	4	33.26	33.10	5	23,046	0.02%
2018/05/15	18	34.23	14	34.10	33.80	4	22,957	0.02%
2018/05/14	4	34.45	27	34.43	34.15	-23	23,036	-0.10%
2018/05/11	10	34.68	55	34.51	34.10	-45	23,132	-0.19%
2018/05/10	37	33.95	15	34.16	33.80	22	22,666	0.10%
2018/05/09	56	33.71	58	33.65	33.20	-2	22,350	-0.01%
2018/05/08	15	32.71	12	32.58	32.80	3	21,464	0.01%
2018/05/07	2	30.90	7	31.09	30.95	-5	21,176	-0.02%
2018/05/04	73	31.68	7	31.80	30.95	66	21,506	0.31%
2018/05/03	1	31.60	4	31.60	31.75	-3	22,074	-0.01%
2018/05/02	1	31.55	2	31.80	31.35	-1	21,805	0.00%
2018/04/27	5	29.50	0	0.00	29.30	5	21,559	0.02%
2018/04/26	1	30.00	0	0.00	29.00	1	21,626	0.00%
2018/04/25	2	30.10	6	29.88	30.10	-4	21,588	-0.02%
2018/04/24	4	30.00	1	29.90	30.00	3	21,592	0.01%
2018/04/23	5	31.90	3	31.10	31.00	2	21,465	0.01%
2018/04/20	18	32.36	19	32.22	32.10	-1	21,387	0.00%
2018/04/19	2	31.85	0	0.00	31.70	2	21,201	0.01%
2018/04/18	3	31.83	1	31.70	31.70	2	21,291	0.01%
2018/04/17	3	31.93	6	32.33	31.45	-3	21,209	-0.01%
2018/04/16	12	33.03	4	32.96	32.65	8	21,189	0.04%
2018/04/13	60	33.18	32	33.08	33.05	28	21,166	0.13%
2018/04/12	6	30.63	33	30.85	31.35	-27	20,249	-0.13%
2018/04/11	15	29.11	21	29.29	28.50	-6	19,771	-0.03%
2018/04/10	0	0.00	1	29.35	29.40	-1	19,800	-0.01%
2018/04/09	9	29.31	0	0.00	29.00	9	19,934	0.05%
2018/04/03	5	30.13	5	30.00	30.20	0	19,923	0.00%
2018/04/02	9	30.72	1	30.80	30.45	8	20,214	0.04%
2018/03/31	0	0.00	2	29.85	30.05	-2	20,072	-0.01%
2018/03/30	10	30.16	14	29.98	29.50	-4	20,210	-0.02%
2018/03/29	0	0.00	63	30.01	30.00	-63	20,387	-0.31%
2018/03/28	7	30.24	7	30.25	29.90	0	20,561	0.00%
2018/03/27	5	31.10	4	31.21	30.95	1	20,417	0.00%
2018/03/26	20	30.41	21	30.17	30.65	-1	20,355	0.00%
2018/03/23	18	30.69	0	0.00	30.50	18	20,233	0.09%
2018/03/22	2	32.13	17	31.54	32.00	-15	19,980	-0.08%
2018/03/21	5	31.62	5	31.66	31.55	0	19,663	0.00%
2018/03/20	4	30.78	0	0.00	30.60	4	19,418	0.02%
2018/03/19	17	31.25	6	31.43	31.10	11	19,183	0.06%
2018/03/16	4	32.23	0	0.00	32.15	4	18,762	0.02%
2018/03/15	4	32.79	0	0.00	32.60	4	18,777	0.02%
2018/03/14	5	33.20	2	33.60	33.20	3	18,836	0.02%
2018/03/13	113	33.06	82	33.38	32.95	31	18,651	0.17%	大買/
2018/03/12	1	32.60	6	32.21	32.25	-5	18,307	-0.03%
2018/03/09	4	32.48	19	32.16	31.90	-15	18,457	-0.08%
2018/03/08	6	32.04	12	31.88	32.25	-6	18,686	-0.03%
2018/03/07	10	32.11	13	32.33	31.85	-3	18,602	-0.02%
2018/03/06	19	32.94	0	0.00	32.80	19	18,614	0.10%
2018/03/05	35	33.77	0	0.00	33.10	35	18,739	0.19%
2018/03/02	3	33.62	6	34.55	34.70	-3	18,481	-0.02%
2018/03/01	8	33.91	1	34.70	33.85	7	18,503	0.04%
2018/02/27	7	34.61	1	34.45	34.00	6	18,561	0.03%
2018/02/26	12	34.95	2	35.00	34.80	10	19,253	0.05%
2018/02/23	3	35.05	3	34.92	35.85	0	19,068	0.00%
2018/02/22	1	33.15	0	0.00	33.30	1	19,016	0.01%
2018/02/21	0	0.00	2	34.05	33.80	-2	19,254	-0.01%
2018/02/12	2	33.48	1	34.20	33.05	1	19,375	0.01%
2018/02/09	5	31.95	0	0.00	33.35	5	19,537	0.03%
2018/02/08	12	34.63	0	0.00	34.30	12	19,637	0.06%
2018/02/07	7	35.32	11	35.48	34.95	-4	19,961	-0.02%
2018/02/06	5	34.95	1	35.60	34.65	4	20,642	0.02%
2018/02/05	4	37.23	13	36.27	37.20	-9	20,457	-0.04%
2018/02/02	1	35.85	3	36.28	35.85	-2	20,599	-0.01%
2018/02/01	2	35.90	1	36.75	35.65	1	21,815	0.00%
2018/01/31	13	36.43	0	0.00	36.20	13	22,319	0.06%
2018/01/30	10	36.85	3	37.25	37.15	7	22,530	0.03%
2018/01/29	2	36.23	4	36.21	36.45	-2	23,005	-0.01%
2018/01/26	26	36.15	27	36.07	34.90	-1	23,509	0.00%
2018/01/25	17	38.87	1	38.80	38.00	16	22,966	0.07%
2018/01/24	17	38.16	0	0.00	38.25	17	23,424	0.07%
2018/01/23	51	38.85	6	39.05	38.50	45	23,505	0.19%
2018/01/22	0	0.00	19	39.01	39.15	-19	23,584	-0.08%
2018/01/19	3	38.55	1	38.70	38.75	2	23,547	0.01%
2018/01/18	4	38.80	0	0.00	38.30	4	23,471	0.02%
2018/01/17	1	38.65	0	0.00	38.70	1	23,421	0.00%
2018/01/16	5	39.30	6	39.34	39.20	-1	23,463	0.00%
2018/01/15	6	38.83	8	39.20	38.90	-2	23,448	-0.01%
2018/01/12	2	39.53	7	39.36	39.60	-5	23,531	-0.02%
2018/01/11	5	38.19	2	38.28	38.20	3	23,511	0.01%
2018/01/10	18	38.32	20	38.70	38.00	-2	23,773	-0.01%
2018/01/09	3	39.62	3	39.80	39.65	0	23,536	0.00%
2018/01/08	1	42.35	7	41.99	41.80	-6	23,289	-0.03%
2018/01/05	12	40.98	26	40.60	40.80	-14	22,986	-0.06%
2018/01/04	6	39.83	24	39.76	40.00	-18	22,763	-0.08%
2018/01/03	12	40.04	1	39.05	39.00	11	22,867	0.05%
2018/01/02	4	39.41	15	40.09	40.00	-11	22,745	-0.05%