華通 (2313)-華南永昌-岡山券商分點個股進出

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

華通

(2313)

可現股當沖

股價
61.5
漲跌
▲0.3
漲幅
+0.49%
成交量
7,282張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2.1	61.40	0	0.00	61.50	2.1	18,395	0.01%
2024/11/20	2.1	61.84	0	0.00	61.20	2.1	18,367	0.01%
2024/11/19	2	62.55	1	62.00	62.60	1	18,415	0.01%
2024/11/18	1	62.00	1	62.00	61.90	0	18,591	0.00%
2024/11/15	0	0.00	21	62.74	62.90	-21	18,734	-0.11%
2024/11/14	9.1	62.25	14	62.39	62.10	-4.9	19,172	-0.03%
2024/11/13	11.1	62.62	9.1	62.88	62.80	2	19,151	0.01%
2024/11/12	11	63.39	2	62.95	62.70	9	19,217	0.05%
2024/11/11	16.1	65.02	0	0.00	64.70	16.1	19,225	0.08%
2024/11/08	40	65.94	4	65.03	65.10	36	19,144	0.19%
2024/11/07	2	67.05	25.5	66.67	67.80	-23.5	19,007	-0.12%
2024/11/06	1	62.80	1	62.90	62.90	0	18,613	0.00%
2024/11/05	0	62.80	7	62.90	62.60	-7	18,950	-0.04%
2024/11/04	7	62.20	3	62.13	62.00	4	19,341	0.02%
2024/11/01	7	62.09	1	62.90	63.10	6	19,660	0.03%
2024/10/30	10	62.29	3	61.83	61.90	7	19,823	0.04%
2024/10/29	4	63.33	4	63.58	63.20	0	19,922	0.00%
2024/10/28	4	64.50	5	64.78	64.70	-1	20,094	0.00%
2024/10/25	2	64.25	0	0.00	64.40	2	20,129	0.01%
2024/10/24	3	64.93	1	64.80	64.60	2	20,262	0.01%
2024/10/23	7	66.24	1	66.00	66.00	6	20,214	0.03%
2024/10/22	3	66.20	59	66.42	66.50	-56	20,141	-0.28%
2024/10/21	10	65.63	22	64.85	65.40	-12	19,909	-0.06%
2024/10/18	27.1	62.86	2.1	62.53	62.10	25	19,777	0.13%
2024/10/17	29	64.47	12	64.51	64.50	17	19,939	0.09%
2024/10/16	11	63.66	1	63.10	63.00	10	20,076	0.05%
2024/10/15	3	64.20	4	64.08	64.20	-1	20,076	0.00%
2024/10/14	9.2	63.36	14	63.41	63.40	-4.8	20,148	-0.02%
2024/10/11	14	62.56	12	62.93	62.20	2	20,526	0.01%
2024/10/09	28.5	63.43	9	63.58	62.50	19.5	21,476	0.09%
2024/10/08	17	64.18	40	64.19	64.30	-23	21,618	-0.11%
2024/10/07	55.1	65.63	14	65.82	65.40	41.1	22,214	0.19%
2024/10/04	26	66.98	16	67.04	67.10	10	23,261	0.04%
2024/10/01	17	68.24	12	68.40	68.40	5	23,514	0.02%
2024/09/30	26	68.29	34.7	68.30	68.30	-8.7	24,195	-0.04%
2024/09/27	6	70.55	19	70.56	70.10	-13	24,335	-0.05%
2024/09/26	11	70.70	2	70.85	70.50	9	24,705	0.04%
2024/09/25	18	71.01	17	71.07	70.80	1	25,537	0.00%
2024/09/24	21	69.98	6	70.20	70.20	15	25,943	0.06%
2024/09/23	6	70.83	1	71.00	70.70	5	26,537	0.02%
2024/09/20	18.1	71.68	9	70.98	70.60	9.1	26,643	0.03%
2024/09/19	9	70.77	21	70.99	71.00	-12	26,652	-0.05%
2024/09/18	66.3	71.14	26	70.45	70.30	40.3	26,822	0.15%
2024/09/16	1.1	72.27	7	73.23	73.20	-5.9	26,801	-0.02%
2024/09/13	3	72.23	2	72.20	72.40	1	27,406	0.00%
2024/09/12	11	71.36	12	72.38	72.60	-1	27,810	0.00%
2024/09/11	13	70.45	20	70.61	70.60	-7	27,682	-0.03%
2024/09/10	65.1	70.94	28	70.20	70.00	37.1	27,725	0.13%
2024/09/09	43	73.31	48	72.69	73.00	-5	27,419	-0.02%
2024/09/06	52	73.90	48	73.83	72.80	4	27,387	0.01%
2024/09/05	23	73.43	8	73.20	73.10	15	27,402	0.05%
2024/09/04	21	74.70	54	74.26	73.10	-33	27,291	-0.12%
2024/09/03	32	79.38	31	79.21	77.70	1	27,743	0.00%
2024/09/02	22	80.35	5.1	80.03	78.60	16.9	27,461	0.06%
2024/08/30	76	83.36	61	83.14	82.00	15	27,057	0.06%
2024/08/29	35	80.83	54.2	81.22	82.70	-19.2	26,181	-0.07%
2024/08/28	15.1	78.45	23	78.71	78.30	-7.9	25,373	-0.03%
2024/08/27	0	0.00	4	75.00	75.60	-4	24,684	-0.02%
2024/08/26	20	76.14	12	75.11	75.00	8	24,884	0.03%
2024/08/23	40	75.37	40	75.60	76.30	0	24,807	0.00%
2024/08/22	1.1	73.91	1	74.50	73.90	0.1	24,822	0.00%
2024/08/21	29	74.55	12	73.58	73.70	17	25,007	0.07%
2024/08/20	0	0.00	7	75.36	75.20	-7	25,164	-0.03%
2024/08/19	48	75.07	19	74.71	74.70	29	25,492	0.11%
2024/08/16	18	75.02	27	74.69	75.40	-9	25,623	-0.04%
2024/08/15	12	71.56	2	71.05	70.70	10	25,831	0.04%
2024/08/14	21	72.73	21	71.56	71.60	0	26,105	0.00%
2024/08/13	30	71.75	34	72.36	72.10	-4	26,242	-0.02%
2024/08/12	13	70.99	15	70.58	70.60	-2	26,848	-0.01%
2024/08/09	32	71.89	29	71.10	70.50	3	26,983	0.01%
2024/08/08	1	68.10	0	0.00	69.00	1	26,803	0.00%
2024/08/07	0	0.00	69	67.31	70.00	-69	26,945	-0.26%
2024/08/06	42.1	63.80	21	64.25	65.10	21.1	27,564	0.08%
2024/08/05	46.2	66.72	7	66.49	66.40	39.2	27,358	0.14%
2024/08/02	12	74.68	1	74.10	73.70	11	27,104	0.04%
2024/08/01	7	77.44	0	0.00	78.20	7	27,074	0.03%
2024/07/31	53	79.78	79	78.10	77.70	-26	26,934	-0.10%
2024/07/30	16	77.02	25	77.27	77.90	-9	26,925	-0.03%
2024/07/29	49	78.67	18	77.34	76.90	31	26,909	0.12%
2024/07/26	52	78.88	45	79.43	80.00	7	26,823	0.03%
2024/07/23	22	80.46	20	80.56	80.50	2	26,839	0.01%
2024/07/22	6	78.77	4	78.90	79.00	2	27,030	0.01%
2024/07/19	16.1	80.64	34	80.59	80.40	-17.9	26,950	-0.07%
2024/07/18	39	82.86	8	82.29	82.90	31	26,873	0.12%
2024/07/17	5	84.96	30	86.09	86.20	-25	26,564	-0.09%
2024/07/16	24	85.43	11	86.22	85.30	13	26,468	0.05%
2024/07/15	5	85.36	4	85.38	85.70	1	26,492	0.00%
2024/07/12	20	87.72	2	88.65	86.90	18	26,310	0.07%
2024/07/11	9	90.89	29.2	90.13	90.30	-20.2	25,932	-0.08%
2024/07/10	0	0.00	5.9	86.97	86.00	-5.9	25,159	-0.02%
2024/07/09	29	85.63	11	85.79	86.10	18	25,000	0.07%
2024/07/08	37	86.53	81.4	86.44	86.30	-44.4	24,491	-0.18%
2024/07/05	26	82.47	21	81.87	81.90	5	23,316	0.02%
2024/07/04	7	80.79	39	81.71	82.30	-32	23,187	-0.14%
2024/07/03	11	79.17	8	79.44	79.50	3	22,833	0.01%
2024/07/02	14	76.98	10	77.54	78.10	4	23,082	0.02%
2024/07/01	44.3	77.32	12	76.68	76.30	32.3	22,645	0.14%
2024/06/28	14	81.58	4	81.55	81.40	10	21,800	0.05%
2024/06/27	17	81.48	32	82.02	81.40	-15	21,449	-0.07%
2024/06/26	0	0.00	9	79.16	79.40	-9	20,945	-0.04%
2024/06/25	8	77.31	2	77.00	77.70	6	20,838	0.03%
2024/06/24	7	77.44	3	77.90	78.20	4	20,883	0.02%
2024/06/21	4	77.80	0	0.00	77.60	4	21,016	0.02%
2024/06/20	0	0.00	37	78.21	78.40	-37	20,824	-0.18%
2024/06/19	2	74.50	9	75.68	74.80	-7	20,361	-0.03%
2024/06/18	0	0.00	92	72.43	73.50	-92	20,169	-0.46%
2024/06/17	3.1	71.68	2	72.30	71.60	1.1	20,402	0.01%
2024/06/14	34.6	71.11	1	71.80	71.80	33.6	20,571	0.16%
2024/06/13	61	72.21	0	0.00	72.00	61	20,907	0.29%
2024/06/12	1	73.30	2	72.90	72.60	-1	21,068	0.00%
2024/06/11	3	70.90	3	70.83	71.00	0	21,131	0.00%
2024/06/07	11	72.72	68	75.04	71.30	-57	21,701	-0.26%
2024/06/06	3	70.83	0	0.00	71.00	3	22,357	0.01%
2024/06/05	11	70.65	1	70.60	70.50	10	23,760	0.04%
2024/06/04	64	71.41	0	0.00	71.20	64	24,313	0.26%
2024/06/03	2.2	71.86	0	0.00	71.90	2.2	25,181	0.01%
2024/05/31	12	73.65	2	73.80	73.20	10	25,482	0.04%
2024/05/30	4	73.43	0	0.00	72.90	4	25,724	0.02%
2024/05/29	6	74.87	3	75.60	75.00	3	26,301	0.01%
2024/05/28	8	75.48	3	74.80	74.80	5	26,758	0.02%
2024/05/27	5	76.16	0	0.00	76.30	5	26,944	0.02%
2024/05/24	8	76.31	2	76.50	76.10	6	27,412	0.02%
2024/05/23	7	79.17	4	79.52	78.20	3	27,572	0.01%
2024/05/22	15	79.64	4	79.60	79.60	11	29,136	0.04%
2024/05/21	6	80.52	8	80.41	79.80	-2	30,395	-0.01%
2024/05/20	1	76.80	5	78.46	77.70	-4	29,956	-0.01%
2024/05/17	2	76.05	8	76.02	76.00	-6	29,938	-0.02%
2024/05/16	1	76.30	32	75.12	76.30	-31	29,861	-0.10%
2024/05/15	3	71.23	0	0.00	71.10	3	29,332	0.01%
2024/05/14	9	71.22	1	71.30	71.20	8	29,484	0.03%
2024/05/13	18	71.07	0	0.00	71.00	18	29,761	0.06%
2024/05/10	38.3	72.44	7	72.71	72.50	31.3	29,802	0.10%
2024/05/09	1	79.40	13	79.92	78.80	-12	28,883	-0.04%
2024/05/08	0.1	78.40	0	0.00	78.80	0.1	28,829	0.00%
2024/05/07	4	77.55	43	77.60	78.30	-39	28,909	-0.13%
2024/05/06	6.4	77.50	0	0.00	77.00	6.4	28,872	0.02%
2024/05/03	0	0.00	13.2	79.72	78.00	-13.2	28,843	-0.05%
2024/05/02	3	77.17	0	77.80	77.90	3	28,921	0.01%
2024/04/30	3	77.60	3	77.33	77.20	0	29,353	0.00%
2024/04/29	8	77.06	9.1	77.75	77.80	-1.1	29,672	0.00%
2024/04/26	11.1	78.17	9.1	77.92	77.60	2	29,786	0.01%
2024/04/25	0	0.00	2	75.25	75.00	-2	29,631	-0.01%
2024/04/24	6	74.13	3.1	74.18	74.30	2.9	29,751	0.01%
2024/04/23	3	72.93	2	74.00	72.90	1	29,834	0.00%
2024/04/22	0	0.00	5	74.40	73.80	-5	29,948	-0.02%
2024/04/19	1	76.40	0	0.00	76.10	1	29,858	0.00%
2024/04/18	1	77.70	2	78.55	77.50	-1	29,762	0.00%
2024/04/17	2	77.55	5	77.74	78.00	-3	29,828	-0.01%
2024/04/16	11	77.09	6.2	76.82	76.60	4.9	29,938	0.02%
2024/04/15	16	79.98	2.1	79.79	79.70	13.9	29,832	0.05%
2024/04/12	14	81.34	16	82.01	81.90	-2	29,842	-0.01%
2024/04/11	16	80.66	5	80.46	80.20	11	29,737	0.04%
2024/04/10	6	82.50	10	82.75	81.80	-4	29,707	-0.01%
2024/04/09	26.3	81.70	14	81.52	81.40	12.3	29,710	0.04%
2024/04/08	12	83.41	19.2	83.01	83.50	-7.2	29,554	-0.02%
2024/04/03	3.1	79.96	1	80.20	79.60	2.1	29,085	0.01%
2024/04/02	1	80.53	0	0.00	80.20	1	29,292	0.00%
2024/04/01	11	80.27	3	79.67	79.20	8	29,279	0.03%
2024/03/29	1	78.30	6	80.43	80.40	-5	29,170	-0.02%
2024/03/28	3	78.20	4	78.70	78.20	-1	29,054	0.00%
2024/03/27	6	77.68	71	77.89	77.70	-65	29,268	-0.22%
2024/03/26	80	76.29	13	77.49	75.90	67	29,380	0.23%
2024/03/25	35	81.20	35	80.67	80.00	0	29,320	0.00%
2024/03/22	3	78.93	5	79.18	79.50	-2	29,473	-0.01%
2024/03/21	7	79.74	56	79.66	79.40	-49	29,535	-0.17%
2024/03/20	70.1	79.25	3	79.03	78.40	67.1	29,906	0.22%
2024/03/19	9	81.36	7	81.26	81.00	2	31,496	0.01%
2024/03/18	26	80.08	30	81.40	82.10	-4	32,411	-0.01%
2024/03/15	19.1	78.31	12	78.77	77.70	7.1	32,922	0.02%
2024/03/14	23.1	79.77	20	79.76	78.70	3.1	32,926	0.01%
2024/03/13	47.5	82.69	44	80.95	81.20	3.5	32,844	0.01%
2024/03/12	40	83.43	21.5	84.39	82.40	18.5	32,839	0.06%
2024/03/11	27	80.70	51	81.31	82.00	-24	31,964	-0.08%
2024/03/08	58	76.04	41	77.45	75.60	17	30,884	0.06%
2024/03/07	33	77.76	34	78.77	76.20	-1	31,035	0.00%
2024/03/06	5	77.18	12	78.11	77.60	-7	30,914	-0.02%
2024/03/05	4	76.55	8	76.85	76.40	-4	31,431	-0.01%
2024/03/04	6	77.38	14.1	77.28	77.00	-8.1	32,972	-0.02%
2024/03/01	19.1	74.25	6	74.23	74.30	13.1	34,387	0.04%
2024/02/29	7	75.19	5	75.28	76.10	2	35,913	0.01%
2024/02/27	23	76.99	22	76.43	75.40	1	37,024	0.00%
2024/02/26	19	78.14	3	78.27	77.20	16	37,017	0.04%
2024/02/23	71.5	79.49	68.1	78.71	78.40	3.4	37,294	0.01%
2024/02/22	29	76.57	48.2	77.47	80.10	-19.2	37,042	-0.05%
2024/02/21	8	71.74	20.1	72.01	72.90	-12.1	36,963	-0.03%
2024/02/20	11	72.57	14.1	72.60	72.70	-3.1	37,178	-0.01%
2024/02/19	18	71.56	5	71.84	71.00	13	37,102	0.04%
2024/02/16	32	72.63	40.1	72.13	72.00	-8.1	37,364	-0.02%
2024/02/15	1.1	71.02	5.1	71.31	71.00	-4	37,615	-0.01%
2024/02/05	9	71.10	35.1	71.62	71.60	-26.1	38,983	-0.07%
2024/02/02	9	70.83	8	71.31	70.20	1	40,232	0.00%
2024/02/01	2	69.60	6	68.75	70.00	-4	40,191	-0.01%
2024/01/31	9	69.68	6	69.93	69.50	3	40,454	0.01%
2024/01/30	12	70.98	4	71.58	70.50	8	40,550	0.02%
2024/01/29	6	70.50	8	70.05	71.00	-2	40,656	0.00%
2024/01/26	3	69.37	3	69.60	69.00	0	40,985	0.00%
2024/01/25	3	70.00	2	70.55	69.80	1	41,188	0.00%
2024/01/24	20	70.67	13	71.15	70.40	7	40,982	0.02%
2024/01/23	3	69.07	10.1	69.51	69.70	-7.1	40,968	-0.02%
2024/01/22	3	66.90	5	68.06	66.90	-2	40,683	0.00%
2024/01/19	3	66.51	1	66.00	67.40	2	40,499	0.01%
2024/01/18	12.2	66.26	16	66.08	65.50	-3.8	40,505	-0.01%
2024/01/17	3.1	67.70	3	67.93	68.00	0.1	40,429	0.00%
2024/01/16	0	0.00	7	68.33	69.50	-7	40,321	-0.02%
2024/01/15	1	66.73	1	67.90	67.90	0	40,266	0.00%
2024/01/12	0.1	67.30	0	0.00	66.40	0.1	40,339	0.00%
2024/01/11	3	67.47	2	67.60	67.30	1	40,304	0.00%
2024/01/10	3	67.17	3	67.00	68.00	0	40,527	0.00%
2024/01/09	5	68.40	5	69.62	67.90	0	41,032	0.00%
2024/01/08	11	68.70	6	68.80	69.00	5	41,031	0.01%
2024/01/05	5	68.98	13	69.48	69.20	-8	41,117	-0.02%
2024/01/04	5	69.44	8	69.89	69.00	-3	41,422	-0.01%
2024/01/03	10.1	68.83	7	68.59	69.00	3.1	41,492	0.01%
2024/01/02	6.5	69.19	1	69.80	69.20	5.5	41,369	0.01%
2023/12/29	1	70.00	4	70.58	70.70	-3	41,584	-0.01%
2023/12/28	19.1	71.31	4	71.40	70.80	15.1	41,629	0.04%
2023/12/27	16	72.77	4	72.80	72.80	12	41,882	0.03%
2023/12/26	2	72.20	6	72.35	72.50	-4	42,037	-0.01%
2023/12/25	12	72.26	3	73.03	71.50	9	42,320	0.02%
2023/12/22	10	73.11	4	72.53	72.10	6	42,424	0.01%
2023/12/21	5	72.76	22	73.10	73.30	-17	42,481	-0.04%
2023/12/20	2	71.00	2	72.45	72.00	0	42,524	0.00%
2023/12/19	7.1	70.98	19	70.67	70.90	-11.9	42,868	-0.03%
2023/12/18	22.1	72.38	14	72.52	71.60	8.1	43,549	0.02%
2023/12/15	8	74.08	10	74.04	72.90	-2	44,545	0.00%
2023/12/14	119	75.35	117	76.08	74.50	2	46,545	0.00%	大買/大賣/
2023/12/13	22	73.51	22	73.45	74.40	0	46,806	0.00%
2023/12/12	20	71.26	26.1	71.47	70.90	-6.1	47,561	-0.01%
2023/12/11	8.1	69.67	3	69.73	69.00	5.1	47,292	0.01%
2023/12/08	29	70.13	21	69.34	69.00	8	47,602	0.02%
2023/12/07	42.4	70.45	44.8	69.45	69.20	-2.4	48,515	0.00%
2023/12/06	21.4	71.43	16	71.16	71.10	5.4	48,288	0.01%
2023/12/05	8.1	71.53	12	71.28	71.90	-3.9	48,248	-0.01%
2023/12/04	67	73.36	61	73.54	72.90	6	48,965	0.01%
2023/12/01	44	72.05	36	72.35	72.10	8	50,497	0.02%
2023/11/30	59	73.64	53	73.05	73.30	6	49,705	0.01%
2023/11/29	72.3	74.84	69	74.20	74.80	3.3	48,693	0.01%
2023/11/28	206	71.34	263.1	72.33	74.20	-57.1	46,827	-0.12%	大買/大賣/
2023/11/27	58	69.82	78	69.93	69.70	-20	44,777	-0.04%
2023/11/24	123	66.36	138.1	66.19	67.60	-15.1	42,790	-0.04%	大買/大賣/
2023/11/22	66	64.08	12	64.26	64.70	54	40,597	0.13%
2023/11/21	39.1	65.03	40	65.60	64.50	-0.9	39,860	0.00%
2023/11/20	25	60.89	40.2	61.53	63.00	-15.2	38,050	-0.04%
2023/11/17	32	58.25	41	58.72	59.00	-9	36,572	-0.02%
2023/11/16	26.1	57.23	28	56.85	57.20	-1.9	36,094	-0.01%
2023/11/15	12.1	57.80	17	58.11	57.10	-4.9	35,884	-0.01%
2023/11/14	21	58.04	5	58.24	57.70	16	35,570	0.04%
2023/11/13	31	58.88	40.2	59.04	59.10	-9.2	35,109	-0.03%
2023/11/10	58	57.08	92	57.43	57.20	-34	33,434	-0.10%
2023/11/09	26	55.06	7	55.00	54.80	19	31,750	0.06%
2023/11/08	5	55.50	9	55.21	54.90	-4	31,548	-0.01%
2023/11/07	6	54.32	17	54.49	54.40	-11	31,258	-0.04%
2023/11/06	9	54.69	15	55.11	53.90	-6	31,127	-0.02%
2023/11/03	24	54.38	36	54.73	54.40	-12	30,839	-0.04%
2023/11/02	14	54.11	9	54.08	54.10	5	30,609	0.02%
2023/10/31	27	53.96	4	54.45	52.80	23	30,502	0.08%
2023/10/30	1	53.10	18	53.43	53.50	-17	30,046	-0.06%
2023/10/27	2	52.10	0	0.00	52.20	2	29,963	0.01%
2023/10/26	7	52.56	5	52.46	52.20	2	30,052	0.01%
2023/10/25	21	53.62	33	53.88	53.70	-12	29,867	-0.04%
2023/10/24	4	53.00	0	0.00	52.90	4	29,717	0.01%
2023/10/23	3	52.50	7	52.47	52.70	-4	29,641	-0.01%
2023/10/20	6	51.53	3	51.40	52.10	3	29,565	0.01%
2023/10/19	15	52.31	37	51.99	52.30	-22	29,457	-0.07%
2023/10/18	11	52.60	9	52.73	52.10	2	29,411	0.01%
2023/10/17	122	54.78	117.4	54.30	53.90	4.6	29,148	0.02%	大買/大賣/
2023/10/16	2.1	52.46	3	53.00	53.30	-1	28,656	0.00%
2023/10/13	7.2	52.99	6	53.33	53.20	1.2	28,854	0.00%
2023/10/12	31	53.88	33	53.68	54.20	-2	29,327	-0.01%
2023/10/11	11	52.25	5	53.00	52.20	6	28,844	0.02%
2023/10/06	7.1	52.56	27	52.45	51.80	-19.9	28,703	-0.07%
2023/10/05	32.1	53.07	7	53.70	52.60	25.1	28,592	0.09%
2023/10/04	12	51.57	5	51.74	52.10	7	28,224	0.02%
2023/10/03	49.3	52.34	15	51.95	52.00	34.3	28,024	0.12%
2023/10/02	16	53.83	15	53.85	54.30	1	27,611	0.00%
2023/09/28	22	53.23	14	53.82	53.00	8	27,410	0.03%
2023/09/27	14	53.86	14	53.72	53.80	0	27,321	0.00%
2023/09/26	47	55.26	51	54.84	54.30	-4	26,988	-0.01%
2023/09/25	7	54.91	9	55.26	54.70	-2	26,553	-0.01%
2023/09/22	45	55.05	24.6	55.28	55.60	20.4	26,212	0.08%
2023/09/21	67	55.37	90	55.29	55.50	-23	25,657	-0.09%
2023/09/20	157.6	57.68	165	56.93	56.60	-7.4	24,776	-0.03%	大買/大賣/
2023/09/19	149	59.14	173.1	58.67	56.90	-24.1	23,512	-0.10%	大買/大賣/
2023/09/18	160	56.50	147	57.57	57.60	13	20,843	0.06%	大買/大賣/
2023/09/15	38.1	52.96	51.5	53.88	54.40	-13.4	18,459	-0.07%
2023/09/14	34	50.86	32	50.73	50.80	2	16,435	0.01%
2023/09/13	66	50.48	40	50.27	50.40	26	15,673	0.17%
2023/09/12	26	49.92	49	50.89	50.80	-23	15,093	-0.15%
2023/09/11	18	49.08	3	48.48	48.20	15	13,942	0.11%
2023/09/08	15	48.65	8	48.49	48.85	7	13,491	0.05%
2023/09/07	45	50.05	5	49.14	48.80	40	13,015	0.31%
2023/09/06	11	48.81	253.5	49.55	50.40	-242.5	11,877	-2.04%	大賣/鉅額交易
2023/09/05	1	46.10	1	45.80	46.10	0	9,507	0.00%
2023/09/04	0	0.00	1	45.45	45.45	-1	9,471	-0.01%
2023/09/01	2.2	45.07	0	0.00	45.00	2.2	9,543	0.02%
2023/08/31	2.3	45.78	2	45.43	45.30	0.3	9,583	0.00%
2023/08/30	0	0.00	8	44.92	44.95	-8	9,402	-0.09%
2023/08/29	3	43.88	0	0.00	44.10	3	9,466	0.03%
2023/08/28	3	43.90	3	43.85	43.70	0	9,540	0.00%
2023/08/25	2	43.45	2	43.73	43.50	0	9,605	0.00%
2023/08/24	4	43.71	7	43.66	43.70	-3	9,731	-0.03%
2023/08/23	2	42.85	3	43.40	43.45	-1	9,875	-0.01%
2023/08/22	6	42.53	6	42.68	42.75	0	10,159	0.00%
2023/08/21	0.1	42.55	5	42.53	42.50	-4.9	10,296	-0.05%
2023/08/18	9.4	42.87	8	42.95	42.55	1.4	10,314	0.01%
2023/08/17	1	43.05	1	43.80	43.75	0	10,360	0.00%
2023/08/16	2	43.33	3	43.50	43.50	-1	10,462	-0.01%
2023/08/15	2	43.90	2	43.95	44.00	0	10,626	0.00%
2023/08/14	3	43.67	17	43.96	43.60	-14	10,661	-0.13%
2023/08/11	4	44.60	3	44.70	44.70	1	10,691	0.01%
2023/08/10	11	45.29	13	45.08	44.95	-2	10,763	-0.02%
2023/08/09	4	45.81	10	45.89	46.00	-6	10,677	-0.06%
2023/08/08	28	46.63	7	46.66	45.90	21	10,711	0.20%
2023/08/07	6	46.18	19	46.40	46.45	-13	10,484	-0.12%
2023/08/04	2.1	44.43	0	0.00	44.40	2.1	10,243	0.02%
2023/08/02	1	44.70	1	44.65	44.70	0	10,258	0.00%
2023/08/01	7	44.94	0	0.00	45.00	7	10,265	0.07%
2023/07/31	5	45.76	5	45.75	45.50	0	10,246	0.00%
2023/07/28	1	44.95	10	45.00	45.05	-9	10,127	-0.09%
2023/07/27	7	44.96	1	45.15	45.05	6	10,160	0.06%
2023/07/26	2	45.80	6	45.68	45.05	-4	10,120	-0.04%
2023/07/25	1	46.15	4	46.05	45.95	-3	10,081	-0.03%
2023/07/24	2.1	44.65	12	44.69	44.65	-9.9	10,070	-0.10%
2023/07/21	3	44.98	0	0.00	45.00	3	10,087	0.03%
2023/07/20	7	45.11	1	45.80	45.45	6	10,106	0.06%
2023/07/19	24.1	46.92	16	45.91	45.70	8.1	10,253	0.08%
2023/07/18	17	47.41	15	48.17	48.10	2	10,109	0.02%
2023/07/17	24	48.42	23	48.29	48.50	1	9,815	0.01%
2023/07/14	2	45.80	0	0.00	45.70	2	9,152	0.02%
2023/07/13	1	46.40	6.5	46.27	45.70	-5.5	9,333	-0.06%
2023/07/11	1	45.30	1	45.60	45.60	0	9,261	0.00%
2023/07/10	6	45.79	4	45.44	44.85	2	9,478	0.02%
2023/07/07	1	45.50	3	45.58	45.60	-2	9,657	-0.02%
2023/07/06	1	46.00	0	0.00	45.50	1	9,681	0.01%
2023/07/05	11	45.96	45	46.01	46.10	-34	9,675	-0.35%
2023/07/03	0	0.00	2	44.80	44.90	-2	9,327	-0.02%
2023/06/30	4	44.51	3	44.82	44.40	1	9,374	0.01%
2023/06/29	132	45.03	103	44.81	44.80	29	9,460	0.31%	大買/大賣/
2023/06/28	7	44.77	7	44.73	44.85	0	9,328	0.00%
2023/06/27	1	44.15	0	0.00	44.10	1	9,185	0.01%
2023/06/26	0	0.00	5	43.80	43.75	-5	9,152	-0.05%
2023/06/21	0	0.00	1	43.25	43.25	-1	9,308	-0.01%
2023/06/20	0	0.00	2	43.30	43.30	-2	9,402	-0.02%
2023/06/19	0	0.00	2	43.38	43.25	-2	9,480	-0.02%
2023/06/16	1	43.35	1	43.35	43.45	0	9,512	0.00%
2023/06/15	7	43.37	5	43.30	43.40	2	9,480	0.02%
2023/06/14	2	43.73	0	0.00	43.65	2	9,525	0.02%
2023/06/13	2	43.58	4	43.60	43.80	-2	9,712	-0.02%
2023/06/12	1	43.85	2	43.80	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	43.70	2	44.00	44.05	-1	9,938	-0.01%
2023/06/07	1	44.25	0	0.00	44.10	1	10,081	0.01%
2023/06/06	0	0.00	3	44.50	44.50	-3	10,034	-0.03%
2023/06/05	5	44.10	1.2	44.19	44.10	3.8	10,009	0.04%
2023/06/02	5	44.56	3	44.35	44.35	2	10,128	0.02%
2023/06/01	0	0.00	6	44.12	44.45	-6	10,087	-0.06%
2023/05/31	0	0.00	2	44.00	44.10	-2	10,077	-0.02%
2023/05/30	0	0.00	3	44.02	44.10	-3	10,040	-0.03%
2023/05/29	5	44.48	2.2	44.33	44.30	2.8	9,999	0.03%
2023/05/26	6	44.13	19	44.17	44.25	-13	9,907	-0.13%
2023/05/25	5	42.73	1	43.30	43.35	4	9,676	0.04%
2023/05/24	1	42.41	0	0.00	42.60	1	9,602	0.01%
2023/05/23	7	42.33	1	42.25	42.20	6	9,612	0.06%
2023/05/22	10	42.94	1	42.95	42.75	9	9,467	0.10%
2023/05/19	4.1	42.69	46	43.10	43.50	-41.9	9,372	-0.45%
2023/05/18	20	42.05	1	42.00	42.10	19	9,245	0.21%
2023/05/17	2	41.70	2	41.93	41.70	0	9,228	0.00%
2023/05/16	2	41.85	0	0.00	41.80	2	9,105	0.02%
2023/05/15	2	41.80	0	0.00	42.20	2	8,984	0.02%
2023/05/12	0	0.00	3	42.57	42.05	-3	9,001	-0.03%
2023/05/11	0	0.00	3	42.57	42.40	-3	8,992	-0.03%
2023/05/09	0	0.00	11	43.52	43.75	-11	9,083	-0.12%
2023/05/05	2	43.15	0	0.00	43.15	2	9,264	0.02%
2023/05/03	1.1	42.84	1	43.10	43.25	0.1	9,619	0.00%
2023/04/28	1	43.10	2	43.00	43.10	-1	9,993	-0.01%
2023/04/27	3	43.10	0	0.00	43.10	3	9,991	0.03%
2023/04/24	28	41.99	3	41.70	41.75	25	10,012	0.25%
2023/04/21	0	0.00	1	43.40	43.00	-1	9,978	-0.01%
2023/04/20	0	0.00	1.1	44.03	43.70	-1.1	10,046	-0.01%
2023/04/19	9	44.01	5	43.80	43.80	4	10,141	0.04%
2023/04/18	8.1	45.02	3	44.90	44.60	5.1	10,097	0.05%
2023/04/17	2.1	44.43	0	0.00	44.55	2.1	10,034	0.02%
2023/04/14	0	43.95	0	0.00	44.10	0	9,992	0.00%
2023/04/13	56.1	43.94	0	0.00	44.00	56.1	9,974	0.56%
2023/04/12	17	46.27	35	46.31	46.35	-18	9,686	-0.19%
2023/04/11	0	46.80	5	46.92	46.85	-5	9,416	-0.05%
2023/04/10	0	0.00	20	46.90	46.90	-20	9,359	-0.21%
2023/04/07	0	0.00	45	46.53	46.40	-45	9,218	-0.49%
2023/04/06	0	0.00	9	46.17	46.20	-9	9,176	-0.10%
2023/03/31	1	46.75	10.6	46.53	46.35	-9.6	9,230	-0.10%
2023/03/30	0	0.00	8	46.25	46.30	-8	9,245	-0.09%
2023/03/29	0	0.00	1	45.95	45.80	-1	9,134	-0.01%
2023/03/28	2	45.65	1	45.50	45.55	1	9,237	0.01%
2023/03/27	5	45.75	0	0.00	45.95	5	9,255	0.05%
2023/03/24	38	44.86	3	45.15	45.65	35	9,358	0.37%
2023/03/23	44	44.86	2	45.00	44.70	42	9,205	0.46%
2023/03/22	1	44.85	51	45.01	45.10	-50	9,177	-0.54%
2023/03/21	20.1	44.55	51	44.77	44.90	-30.9	9,177	-0.34%
2023/03/20	6.1	43.82	3	44.00	44.30	3.1	9,303	0.03%
2023/03/17	14	43.33	0	0.00	43.30	14	9,522	0.15%
2023/03/16	42.5	43.75	2.2	43.29	43.10	40.3	9,527	0.42%
2023/03/15	11.5	44.35	0	0.00	44.20	11.5	9,696	0.12%
2023/03/14	13	44.61	45	44.56	44.50	-32	9,815	-0.33%
2023/03/13	5.1	45.13	0	0.00	45.15	5.1	9,884	0.05%
2023/03/10	4.1	45.34	0	0.00	45.25	4.1	10,005	0.04%
2023/03/09	1	46.55	4	46.95	46.50	-3	10,078	-0.03%
2023/03/08	1	46.85	2	46.90	47.00	-1	10,252	-0.01%
2023/03/07	4.2	46.76	26	46.81	46.90	-21.8	10,272	-0.21%
2023/03/06	29	46.22	1	45.90	46.10	28	10,195	0.27%
2023/03/03	1	46.75	27	46.79	46.75	-26	10,145	-0.26%
2023/03/01	4	45.83	3	45.18	46.00	1	10,181	0.01%
2023/02/24	2	45.65	1	45.65	45.60	1	10,192	0.01%
2023/02/22	3	45.73	2	45.80	45.95	1	10,395	0.01%
2023/02/21	6	46.20	1	46.40	46.20	5	10,715	0.05%
2023/02/17	1	46.55	3	46.30	46.60	-2	11,200	-0.02%
2023/02/16	0	0.00	2.1	46.33	46.40	-2.1	11,429	-0.02%
2023/02/15	1	45.75	9	45.88	45.80	-8	12,011	-0.07%
2023/02/14	1.1	45.85	0	0.00	45.85	1.1	12,177	0.01%
2023/02/13	2	45.45	0	0.00	45.40	2	12,395	0.02%
2023/02/10	1	45.35	1	45.75	45.70	0	12,674	0.00%
2023/02/09	5	45.82	10	45.70	45.70	-5	12,975	-0.04%
2023/02/08	22	46.19	0	0.00	46.30	22	13,052	0.17%
2023/02/07	7.5	45.79	0	0.00	45.70	7.5	13,138	0.06%
2023/02/06	53.1	46.08	7.5	46.15	46.30	45.6	13,099	0.35%
2023/02/03	48	46.90	8	46.78	46.75	40	13,014	0.31%
2023/02/02	10	46.55	4	46.89	46.75	6	13,041	0.05%
2023/02/01	21	46.29	140	46.22	46.55	-119	12,888	-0.92%	大賣/鉅額交易
2023/01/31	25.1	45.75	32	45.62	45.55	-6.9	12,883	-0.05%
2023/01/30	4	45.09	36	44.95	45.10	-32	12,927	-0.25%
2023/01/17	6	44.08	0	0.00	44.25	6	12,752	0.05%
2023/01/16	28	43.89	10	43.66	44.00	18	12,837	0.14%
2023/01/13	57	43.95	0	0.00	43.50	57	12,890	0.44%
2023/01/12	21	44.03	5	44.09	44.10	16	12,946	0.12%
2023/01/11	54	44.12	0	0.00	44.00	54	12,957	0.42%
2023/01/10	31.1	44.40	0	0.00	44.70	31.1	12,793	0.24%
2023/01/09	17	44.44	20	45.00	45.10	-3	12,780	-0.02%
2023/01/06	15	44.19	0	0.00	44.30	15	12,731	0.12%
2023/01/05	6.5	44.84	0	0.00	44.70	6.5	12,835	0.05%
2023/01/04	1	45.40	0	0.00	45.35	1	12,913	0.01%
2023/01/03	2.2	45.40	0	45.60	45.55	2.2	13,039	0.02%
2022/12/30	1	44.70	0	0.00	44.50	1	13,197	0.01%
2022/12/29	23.2	45.04	23	44.23	45.00	0.2	13,400	0.00%
2022/12/28	5	45.35	1	45.10	44.80	4	13,534	0.03%
2022/12/27	2	46.60	0	46.75	46.40	2	13,495	0.01%
2022/12/26	10	46.15	0	46.25	46.10	10	13,538	0.07%
2022/12/23	2	45.33	1	45.90	45.95	1	13,646	0.01%
2022/12/22	12	46.73	0	0.00	46.45	12	13,669	0.09%
2022/12/20	44	46.85	3.1	46.62	46.60	41	13,914	0.29%
2022/12/19	7	48.32	4	48.49	47.95	3	13,947	0.02%
2022/12/16	58	48.58	60	48.78	48.90	-2	14,020	-0.01%
2022/12/15	1	48.40	1	48.45	48.50	0	13,975	0.00%
2022/12/14	21	47.88	0	0.00	47.80	21	14,194	0.15%
2022/12/13	36	47.81	1	48.40	47.75	35	14,220	0.25%
2022/12/12	16.1	48.14	11	48.23	48.05	5.1	14,278	0.04%
2022/12/09	21	49.18	6	48.80	48.80	15	14,409	0.10%
2022/12/08	11	49.64	10	49.00	49.40	1	14,403	0.01%
2022/12/07	23.2	49.26	18	50.99	49.10	5.2	14,834	0.03%
2022/12/06	19	50.95	20	51.12	51.10	-1	14,662	-0.01%
2022/12/05	11	50.95	11	51.23	51.30	0	14,559	0.00%
2022/12/02	18	51.26	33	50.73	51.10	-15	14,565	-0.10%
2022/12/01	14	50.29	24	50.24	50.10	-10	14,398	-0.07%
2022/11/30	0	0.00	72	49.50	49.55	-72	14,656	-0.49%
2022/11/29	66	48.70	0	0.00	48.45	66	14,729	0.45%
2022/11/28	0	0.00	1	48.45	48.50	-1	14,753	-0.01%
2022/11/23	0	0.00	2	48.15	48.05	-2	15,817	-0.01%
2022/11/21	1	48.20	2	48.40	48.20	-1	16,747	-0.01%
2022/11/18	2	49.18	2	48.83	48.40	0	16,831	0.00%
2022/11/17	4	48.83	37	48.89	49.00	-33	16,712	-0.20%
2022/11/16	6	47.13	6	48.01	48.15	0	16,425	0.00%
2022/11/15	7	47.65	8	48.10	48.00	-1	16,220	-0.01%
2022/11/14	11	47.30	1	47.30	47.40	10	16,185	0.06%
2022/11/11	4	48.23	11	48.15	47.95	-7	16,145	-0.04%
2022/11/10	23	45.95	0	0.00	46.20	23	16,227	0.14%
2022/11/09	4	46.14	12	46.17	46.05	-8	16,358	-0.05%
2022/11/08	11	45.57	7	46.04	45.10	4	16,292	0.02%
2022/11/07	18	45.07	19	45.29	44.80	-1	16,260	-0.01%
2022/11/04	5.1	45.70	3	45.90	46.00	2.1	16,184	0.01%
2022/11/03	1	46.15	1	45.55	46.15	0	16,373	0.00%
2022/11/02	1	44.80	9	44.91	44.95	-8	16,566	-0.05%
2022/11/01	2	43.83	7	43.81	44.40	-5	17,113	-0.03%
2022/10/31	1	43.60	7	43.36	43.70	-6	17,771	-0.03%
2022/10/28	13	42.42	8	42.58	42.10	5	17,980	0.03%
2022/10/27	7	42.30	32	42.56	42.85	-25	18,148	-0.14%
2022/10/26	24	42.23	1	41.95	41.35	23	18,045	0.13%
2022/10/25	8.1	43.48	0	0.00	43.15	8.1	17,911	0.05%
2022/10/24	6	44.08	7	44.67	43.80	-1	17,985	-0.01%
2022/10/21	7	43.41	7	44.01	43.25	0	17,961	0.00%
2022/10/20	10	43.08	0	0.00	43.50	10	17,999	0.06%
2022/10/19	1	45.30	5	45.55	44.15	-4	17,937	-0.02%
2022/10/18	0	0.00	2	45.20	45.35	-2	17,953	-0.01%
2022/10/17	25	43.64	21	44.27	44.80	4	18,047	0.02%
2022/10/14	2	45.15	4	45.10	44.80	-2	18,179	-0.01%
2022/10/13	6	44.52	1	45.20	43.20	5	18,510	0.03%
2022/10/12	4	44.64	5	44.86	45.00	-1	18,730	-0.01%
2022/10/11	14	44.25	11	43.30	43.30	3	18,873	0.02%
2022/10/07	11	47.14	9	46.66	46.35	2	19,401	0.01%
2022/10/06	0	0.00	4	47.40	46.50	-4	19,774	-0.02%
2022/10/05	1	46.40	0	0.00	46.55	1	19,665	0.01%
2022/10/04	0	0.00	1	45.65	45.70	-1	19,594	-0.01%
2022/10/03	6	44.40	6	44.35	44.25	0	19,639	0.00%
2022/09/30	0	0.00	6	44.35	45.20	-6	19,846	-0.03%
2022/09/29	18	44.51	20	44.93	44.40	-2	20,194	-0.01%
2022/09/28	21	44.81	1	44.50	43.80	20	20,476	0.10%
2022/09/27	7	45.77	45	45.93	46.75	-38	20,371	-0.19%
2022/09/26	6	46.00	5	45.05	45.25	1	20,339	0.00%
2022/09/23	12	47.67	7	48.01	47.30	5	20,358	0.02%
2022/09/22	6	47.27	11	46.65	47.60	-5	20,396	-0.02%
2022/09/21	21	46.97	14	47.17	46.90	7	20,453	0.03%
2022/09/20	6	48.45	5	48.80	48.50	1	20,344	0.00%
2022/09/19	6	48.31	11	48.48	48.45	-5	20,397	-0.02%
2022/09/16	7	48.31	3	48.25	48.25	4	20,579	0.02%
2022/09/15	6	48.72	3	48.65	48.60	3	20,553	0.01%
2022/09/14	34	48.94	1	49.10	49.15	33	20,633	0.16%
2022/09/13	7	50.69	2	50.50	50.50	5	20,251	0.02%
2022/09/08	0	0.00	10	51.36	51.40	-10	20,424	-0.05%
2022/09/07	1	50.00	10	50.05	50.20	-9	20,598	-0.04%
2022/09/06	25	51.08	15	51.55	50.30	10	20,848	0.05%
2022/09/05	25	51.30	26	51.68	51.70	-1	20,563	0.00%
2022/09/02	19	50.83	6	50.98	50.50	13	20,388	0.06%
2022/09/01	26	51.21	15	51.14	50.70	11	20,511	0.05%
2022/08/31	0	0.00	1	53.00	52.70	-1	20,509	0.00%
2022/08/30	5	52.80	19	52.98	53.40	-14	20,767	-0.07%
2022/08/29	37	50.92	19	51.12	51.70	18	20,825	0.09%
2022/08/26	7	52.60	22	51.54	52.40	-15	20,422	-0.07%
2022/08/25	11	51.27	9	51.04	50.90	2	20,349	0.01%
2022/08/24	6	50.40	5	50.64	50.60	1	20,530	0.00%
2022/08/23	5	50.10	1	50.40	50.00	4	20,487	0.02%
2022/08/22	0	0.00	1	49.80	50.00	-1	20,561	0.00%
2022/08/19	7	50.41	17.1	50.17	50.30	-10.1	20,739	-0.05%
2022/08/18	12	48.47	28	49.17	49.55	-16	20,715	-0.08%
2022/08/17	47	49.42	8	49.01	48.80	39	20,751	0.19%
2022/08/16	0	0.00	3	51.83	52.00	-3	20,481	-0.01%
2022/08/15	7	51.59	17	51.26	51.00	-10	20,407	-0.05%
2022/08/12	10	51.60	10	51.83	51.10	0	20,771	0.00%
2022/08/11	8	51.15	12	51.22	50.90	-4	21,178	-0.02%
2022/08/10	6	51.17	15	51.07	51.20	-9	21,436	-0.04%
2022/08/09	10	50.54	5	50.74	50.70	5	21,796	0.02%
2022/08/08	11	50.02	30	50.26	50.70	-19	22,056	-0.09%
2022/08/05	57	49.26	6	49.49	49.15	51	22,060	0.23%
2022/08/04	15	48.04	3	48.70	48.55	12	21,423	0.06%
2022/08/03	2.1	48.21	2	48.38	48.45	0.1	21,273	0.00%
2022/08/02	1	47.85	0	0.00	47.55	1	21,266	0.00%
2022/08/01	0	48.65	4	48.55	48.50	-4	21,359	-0.02%
2022/07/29	1.1	48.59	9	48.54	48.70	-7.9	21,701	-0.04%
2022/07/28	2	48.08	4	47.70	47.65	-2	21,938	-0.01%
2022/07/27	3	47.45	1	48.10	48.10	2	21,884	0.01%
2022/07/26	4	48.14	3	48.17	47.95	1	21,804	0.00%
2022/07/25	5	48.49	1	48.55	48.90	4	21,976	0.02%
2022/07/22	2	48.70	5	48.84	49.10	-3	22,002	-0.01%
2022/07/21	3	49.32	3	49.00	49.35	0	22,092	0.00%
2022/07/20	14	50.50	67	50.53	49.70	-53	22,151	-0.24%
2022/07/19	1	49.45	35	49.70	49.65	-34	21,948	-0.15%
2022/07/18	5	49.25	1	48.95	48.80	4	21,669	0.02%
2022/07/15	13	48.06	34	48.38	48.50	-21	21,507	-0.10%
2022/07/14	9	45.39	12	46.53	47.00	-3	21,021	-0.01%
2022/07/13	3	44.40	0	0.00	44.15	3	20,835	0.01%
2022/07/12	0	0.00	1	42.75	42.55	-1	20,926	0.00%
2022/07/11	2	44.15	9	44.10	43.90	-7	21,110	-0.03%
2022/07/08	2	44.20	5	43.95	44.20	-3	21,589	-0.01%
2022/07/07	31	42.25	25	42.89	43.80	6	21,699	0.03%
2022/07/06	43	42.85	45	42.34	41.95	-2	21,471	-0.01%
2022/07/05	3	41.42	0	0.00	41.75	3	21,434	0.01%
2022/07/04	0.1	41.45	0	0.00	41.10	0.1	21,513	0.00%
2022/07/01	6	42.41	7	42.37	41.00	-1	21,857	0.00%
2022/06/30	7	43.38	0	0.00	43.40	7	21,931	0.03%
2022/06/29	2	44.13	0	0.00	44.55	2	22,013	0.01%
2022/06/28	11	44.89	0	0.00	45.00	11	22,163	0.05%
2022/06/27	2	46.98	1	46.55	46.50	1	22,719	0.00%
2022/06/24	0	0.00	3	46.63	46.20	-3	23,509	-0.01%
2022/06/23	1	45.15	1	45.45	45.25	0	23,990	0.00%
2022/06/22	4	44.88	0	0.00	44.60	4	24,797	0.02%
2022/06/21	6	45.37	3	45.87	46.20	3	25,328	0.01%
2022/06/20	1	44.45	0	0.00	44.45	1	25,835	0.00%
2022/06/17	3	45.37	1	44.95	45.90	2	26,249	0.01%
2022/06/16	0	0.00	6	48.63	47.60	-6	26,095	-0.02%
2022/06/15	3	48.50	8	48.79	48.25	-5	26,077	-0.02%
2022/06/14	12	47.73	5	47.78	48.15	7	25,788	0.03%
2022/06/13	10	47.15	16	47.42	47.35	-6	25,599	-0.02%
2022/06/10	31	47.99	11	47.81	47.90	20	25,651	0.08%
2022/06/09	64	47.93	2	48.45	47.90	62	25,693	0.24%
2022/06/08	25	50.08	25	49.21	49.10	0	25,438	0.00%
2022/06/07	27	49.86	50	49.18	49.65	-23	24,948	-0.09%
2022/06/06	26	48.18	22	48.60	48.15	4	24,371	0.02%
2022/06/02	23	48.61	24	48.69	48.55	-1	24,363	0.00%
2022/06/01	20	48.45	20	47.80	48.40	0	24,200	0.00%
2022/05/31	25	47.45	27	47.66	47.40	-2	23,990	-0.01%
2022/05/30	21	47.50	20	48.08	47.50	1	24,182	0.00%
2022/05/27	16	47.37	2	47.40	47.30	14	24,116	0.06%
2022/05/26	16	48.61	28	48.63	48.00	-12	24,115	-0.05%
2022/05/25	28	48.59	35	48.65	48.60	-7	24,260	-0.03%
2022/05/24	15	49.17	23	48.59	47.95	-8	24,349	-0.03%
2022/05/23	17	48.12	18	48.68	48.05	-1	24,164	0.00%
2022/05/20	16	49.05	17	48.95	48.80	-1	24,409	0.00%
2022/05/19	11	48.65	18	48.30	49.00	-7	24,298	-0.03%
2022/05/18	12	48.04	45	48.01	48.05	-33	24,273	-0.14%
2022/05/17	2	47.35	6	47.12	47.35	-4	25,201	-0.02%
2022/05/16	18	45.33	27	45.65	45.40	-9	25,278	-0.04%
2022/05/13	1	44.80	18	44.60	45.10	-17	25,197	-0.07%
2022/05/12	2	41.35	0	0.00	41.00	2	24,680	0.01%
2022/05/11	1	41.50	0	0.00	42.35	1	24,631	0.00%
2022/05/10	1	42.30	18	41.79	42.30	-17	24,503	-0.07%
2022/05/09	7	42.41	0	0.00	41.70	7	24,486	0.03%
2022/05/06	14	43.10	6	43.07	43.10	8	24,368	0.03%
2022/05/05	29	45.82	14	46.98	45.50	15	23,989	0.06%
2022/05/04	1	46.40	2	46.03	46.25	-1	23,651	0.00%
2022/05/03	11	45.92	0	0.00	46.30	11	23,697	0.05%
2022/04/29	10	45.85	13	46.55	45.85	-3	23,688	-0.01%
2022/04/28	4	45.33	1	46.45	45.10	3	23,486	0.01%
2022/04/27	4	45.40	9	45.35	45.90	-5	23,427	-0.02%
2022/04/26	16	46.11	9	46.29	46.65	7	23,361	0.03%
2022/04/25	18	45.18	0	0.00	44.55	18	23,161	0.08%
2022/04/22	0	0.00	10	47.40	47.55	-10	23,125	-0.04%
2022/04/21	2	48.05	6	48.11	48.00	-4	23,063	-0.02%
2022/04/20	11	47.32	11	47.57	47.35	0	22,897	0.00%
2022/04/19	24	47.58	26	47.75	47.55	-2	22,739	-0.01%
2022/04/18	16	46.73	15	46.75	46.70	1	22,448	0.00%
2022/04/15	28	47.12	22	47.08	47.05	6	22,259	0.03%
2022/04/14	33	46.82	64	47.68	48.00	-31	22,132	-0.14%
2022/04/13	2	46.05	1	46.20	46.15	1	21,664	0.00%
2022/04/12	7	44.47	9	44.26	44.15	-2	21,756	-0.01%
2022/04/11	30	44.95	20.1	44.89	44.35	9.9	21,667	0.05%
2022/04/08	5	46.90	3	46.70	46.65	2	21,313	0.01%
2022/04/07	35	46.46	4	46.34	45.90	31	21,147	0.15%
2022/04/06	4	49.24	4	49.30	49.15	0	20,803	0.00%
2022/04/01	4	48.55	3	48.55	48.45	1	20,605	0.00%
2022/03/31	7	48.58	0	0.00	48.30	7	20,442	0.03%
2022/03/30	52	49.66	41	49.56	49.50	11	20,275	0.05%
2022/03/29	37.1	51.67	30	50.19	49.95	7.1	19,787	0.04%
2022/03/28	18	52.39	14	52.19	52.80	4	19,013	0.02%
2022/03/25	44	51.43	61.6	52.32	53.00	-17.6	18,276	-0.10%
2022/03/24	17	50.14	64.5	50.61	51.00	-47.5	17,250	-0.28%
2022/03/23	35	49.13	53	49.26	49.40	-18	16,494	-0.11%
2022/03/22	9	47.72	37	48.28	48.35	-28	16,024	-0.17%
2022/03/21	14	46.56	13	46.67	46.40	1	15,591	0.01%
2022/03/18	13	46.60	13	46.53	46.60	0	15,570	0.00%
2022/03/15	5	43.78	0	0.00	43.35	5	15,253	0.03%
2022/03/11	1	44.00	2	43.85	43.50	-1	15,309	-0.01%
2022/03/10	20	44.43	10	44.10	44.10	10	15,528	0.06%
2022/03/09	10	43.30	5	43.36	43.40	5	15,466	0.03%
2022/03/07	5	44.82	2	44.80	44.60	3	15,351	0.02%
2022/03/04	0	0.00	1	46.80	46.50	-1	15,270	-0.01%
2022/03/03	4	46.45	1	46.35	46.70	3	15,290	0.02%
2022/03/02	2	47.70	1	47.40	47.80	1	15,107	0.01%
2022/03/01	7	48.54	10	48.66	48.35	-3	15,086	-0.02%
2022/02/25	7	47.27	12	47.79	47.85	-5	14,877	-0.03%
2022/02/24	6	46.88	3	46.65	46.00	3	14,762	0.02%
2022/02/23	9	48.31	10	47.91	47.90	-1	14,602	-0.01%
2022/02/22	9	48.33	11	48.02	48.40	-2	15,422	-0.01%
2022/02/21	10	48.07	0	0.00	47.95	10	15,664	0.06%
2022/02/18	10	48.15	31	48.65	48.65	-21	15,319	-0.14%
2022/02/17	9.1	47.89	33	47.81	47.90	-23.9	14,747	-0.16%
2022/02/16	10	46.17	68	46.39	46.70	-58	13,427	-0.43%
2022/02/15	11	44.86	25	45.45	45.45	-14	12,791	-0.11%
2022/02/14	3	43.98	14	43.53	44.00	-11	12,458	-0.09%
2022/02/11	0	0.00	2	44.60	44.50	-2	12,431	-0.02%
2022/02/10	0	0.00	6	44.36	44.60	-6	12,459	-0.05%
2022/02/09	5	44.73	12	44.92	44.60	-7	12,543	-0.06%
2022/02/08	1	43.75	15	43.85	44.00	-14	12,701	-0.11%
2022/01/21	0	0.00	2	44.13	43.60	-2	14,032	-0.01%
2022/01/20	1	44.55	7	44.40	44.45	-6	14,260	-0.04%
2022/01/19	5	44.04	16	43.45	44.20	-11	14,269	-0.08%
2022/01/18	0	0.00	11	43.87	43.70	-11	14,060	-0.08%
2022/01/17	0	0.00	4	43.58	43.85	-4	13,939	-0.03%
2022/01/13	0	0.00	50	42.60	42.05	-50	13,800	-0.36%
2022/01/11	3	42.35	0	0.00	42.35	3	13,926	0.02%
2022/01/06	2	42.95	0	0.00	43.10	2	13,746	0.01%
2022/01/05	2	43.95	10	44.28	42.95	-8	13,642	-0.06%
2022/01/04	0	0.00	6	43.75	44.40	-6	13,201	-0.05%
2021/12/30	0	0.00	11	43.53	43.75	-11	13,168	-0.08%
2021/12/29	0	0.00	57	43.69	43.65	-57	13,182	-0.43%
2021/12/28	2	44.15	2	44.05	44.00	0	13,113	0.00%
2021/12/27	0	0.00	12	44.06	44.10	-12	13,067	-0.09%
2021/12/24	0	0.00	6	43.88	43.90	-6	13,070	-0.05%
2021/12/23	39	43.92	33	43.98	44.05	6	12,935	0.05%
2021/12/22	8	43.43	14	43.59	43.55	-6	12,839	-0.05%
2021/12/21	33	43.15	10	43.19	43.15	23	12,789	0.18%
2021/12/17	2	43.33	3	42.95	42.65	-1	12,765	-0.01%
2021/12/16	4	42.80	12	43.10	43.10	-8	12,755	-0.06%
2021/12/15	3	42.40	0	0.00	42.10	3	12,635	0.02%
2021/12/14	1	42.50	2	42.45	42.55	-1	12,576	-0.01%
2021/12/13	2	41.75	2	41.85	41.70	0	12,424	0.00%
2021/12/10	3	41.87	0	0.00	41.70	3	12,603	0.02%
2021/12/09	0	0.00	2	42.90	42.45	-2	12,557	-0.02%
2021/12/08	9	42.55	11	42.48	42.50	-2	12,551	-0.02%
2021/12/07	17	43.24	7	42.88	42.50	10	12,431	0.08%
2021/12/06	1	42.45	53	42.57	42.90	-52	12,114	-0.43%
2021/12/03	0	0.00	12	41.30	41.20	-12	11,940	-0.10%
2021/12/02	51	40.60	2	40.60	40.55	49	11,955	0.41%
2021/12/01	3	40.90	0	0.00	41.20	3	11,916	0.03%
2021/11/30	2	42.08	5	42.03	41.60	-3	11,766	-0.03%
2021/11/29	2	40.00	3	40.63	41.05	-1	11,702	-0.01%
2021/11/26	9	41.00	7	41.49	41.00	2	11,609	0.02%
2021/11/25	10	42.50	3	42.13	42.00	7	11,541	0.06%
2021/11/24	9	41.91	15	42.18	42.30	-6	11,748	-0.05%
2021/11/23	28	42.50	8	42.34	42.00	20	11,658	0.17%
2021/11/22	12	43.51	5	43.63	43.30	7	11,460	0.06%
2021/11/19	87	45.02	14	44.15	43.00	73	11,343	0.64%
2021/11/18	38	43.55	88.2	43.48	43.80	-50.2	10,405	-0.48%
2021/11/17	14	41.72	14	41.51	41.50	0	9,757	0.00%
2021/11/16	0	0.00	3	41.48	41.60	-3	9,756	-0.03%
2021/11/15	21	41.99	18	42.10	42.10	3	9,725	0.03%
2021/11/12	2	40.95	1	41.10	41.25	1	9,675	0.01%
2021/11/11	21	41.53	19	41.76	41.30	2	9,614	0.02%
2021/11/10	0	0.00	13	41.67	42.05	-13	9,626	-0.14%
2021/11/09	0	0.00	2	41.40	41.50	-2	9,789	-0.02%
2021/11/08	11	41.80	3	41.90	41.40	8	9,746	0.08%
2021/11/05	18	41.89	59	41.81	41.80	-41	9,736	-0.42%
2021/11/04	1	40.90	1	41.35	40.70	0	9,607	0.00%
2021/11/03	4	40.99	3	40.97	40.95	1	9,615	0.01%
2021/11/02	8	41.72	10	40.75	40.40	-2	9,872	-0.02%
2021/11/01	30	42.06	34	41.73	42.40	-4	9,574	-0.04%
2021/10/29	26	40.42	2	40.55	40.35	24	9,222	0.26%
2021/10/28	3	40.02	0	0.00	40.15	3	9,320	0.03%
2021/10/27	21	39.26	32	39.37	39.60	-11	9,083	-0.12%
2021/10/26	1	38.60	0	0.00	38.65	1	9,218	0.01%
2021/10/22	12	38.63	5	38.53	38.75	7	9,785	0.07%
2021/10/21	8.5	38.61	11	38.66	37.60	-2.5	10,483	-0.02%
2021/10/20	20	38.70	5	38.76	38.70	15	10,465	0.14%
2021/10/19	1	37.95	3	37.85	37.85	-2	10,656	-0.02%
2021/10/15	0	0.00	1	37.40	37.15	-1	11,089	-0.01%
2021/10/14	2	36.05	1	36.55	36.05	1	11,338	0.01%
2021/10/13	1	36.10	0	0.00	36.05	1	11,732	0.01%
2021/10/12	0	0.00	3	37.08	37.10	-3	12,069	-0.02%
2021/10/08	4	37.59	2	37.38	37.60	2	13,040	0.02%
2021/10/06	0	0.00	2	37.15	36.35	-2	17,470	-0.01%
2021/10/04	4	35.61	10	35.95	35.70	-6	18,027	-0.03%
2021/10/01	7.2	35.99	0	0.00	35.55	7.2	18,639	0.04%
2021/09/30	1	36.30	1	37.15	37.30	0	18,795	0.00%
2021/09/29	13	36.19	4	36.59	36.30	9	19,035	0.05%
2021/09/28	4	37.91	0	0.00	37.60	4	19,216	0.02%
2021/09/24	1	38.00	10	38.40	38.45	-9	19,406	-0.05%
2021/09/23	0	0.00	31	37.69	37.70	-31	19,386	-0.16%
2021/09/22	5	38.15	2	37.90	37.85	3	19,350	0.02%
2021/09/17	17	37.60	41	37.90	38.50	-24	19,355	-0.12%
2021/09/16	2	37.40	2	37.25	37.55	0	19,464	0.00%
2021/09/15	6	37.54	5	37.35	37.20	1	19,804	0.01%
2021/09/14	1	38.55	1	38.45	38.35	0	20,330	0.00%
2021/09/13	6	38.67	2	39.40	38.25	4	20,398	0.02%
2021/09/09	2	38.85	1	39.20	38.95	1	20,679	0.00%
2021/09/08	1	38.40	0	0.00	38.25	1	20,966	0.00%
2021/09/07	4	39.35	22	39.57	39.10	-18	21,266	-0.08%
2021/09/02	3	40.45	0	0.00	40.05	3	21,443	0.01%
2021/09/01	0	0.00	10	40.80	41.00	-10	21,357	-0.05%
2021/08/30	24	40.89	30	41.48	40.70	-6	21,312	-0.03%
2021/08/27	6	40.39	2	40.15	40.20	4	21,016	0.02%
2021/08/26	18	40.56	3	40.60	40.25	15	21,064	0.07%
2021/08/25	27	40.57	0	0.00	40.60	27	21,121	0.13%
2021/08/24	2	41.35	14	41.28	40.40	-12	21,209	-0.06%
2021/08/23	0	0.00	17	39.88	40.35	-17	21,053	-0.08%
2021/08/20	1	39.10	0	0.00	38.65	1	21,040	0.00%
2021/08/19	0.2	39.10	3	39.20	38.75	-2.8	21,090	-0.01%
2021/08/18	1	39.75	23	39.06	39.60	-22	21,120	-0.10%
2021/08/16	0	39.15	1	39.05	38.95	-1	21,197	0.00%
2021/08/13	14	39.36	3	39.38	38.65	11	21,055	0.05%
2021/08/12	3	40.83	1	40.75	40.65	2	20,844	0.01%
2021/08/11	5	40.80	0.1	40.90	40.75	4.9	20,838	0.02%
2021/08/10	44	41.34	0	0.00	41.20	44	20,749	0.21%
2021/08/09	25	42.92	13	42.72	42.60	12	20,644	0.06%
2021/08/06	22	43.71	75	43.53	43.65	-53	20,597	-0.26%
2021/08/05	7	42.24	2	42.30	42.20	5	20,379	0.02%
2021/08/04	24.3	42.06	20.2	42.15	42.20	4.1	20,574	0.02%
2021/08/03	79	41.85	1	41.85	42.20	78	20,494	0.38%
2021/08/02	2.5	42.74	0	0.00	42.70	2.5	20,214	0.01%
2021/07/30	10.2	43.31	8	43.49	42.80	2.2	20,256	0.01%
2021/07/29	18	44.37	15.5	44.40	44.50	2.5	20,281	0.01%
2021/07/28	33	43.26	9	43.62	44.75	24	20,369	0.12%
2021/07/27	39.5	46.08	50	46.08	46.10	-10.5	20,172	-0.05%
2021/07/26	8	44.51	34	44.72	44.70	-26	19,599	-0.13%
2021/07/23	9	44.23	1	44.25	44.30	8	19,708	0.04%
2021/07/22	20.1	44.85	72	44.69	44.60	-51.9	19,745	-0.26%
2021/07/21	33	43.82	15	44.89	43.70	18	19,601	0.09%
2021/07/20	1	44.70	41	44.97	44.50	-40	19,341	-0.21%
2021/07/19	10.2	46.42	43	46.09	45.80	-32.8	19,070	-0.17%
2021/07/16	10	46.34	11	46.38	46.55	-1	18,811	-0.01%
2021/07/15	70	46.64	46	46.52	46.30	24	18,528	0.13%
2021/07/14	87	46.79	61	47.07	45.75	26	17,675	0.15%
2021/07/13	110	45.86	161	46.22	45.95	-51	15,747	-0.32%	大買/大賣/
2021/07/12	7	43.26	5	43.26	43.10	2	13,343	0.01%
2021/07/09	0	0.00	6	42.96	42.80	-6	13,083	-0.05%
2021/07/08	40	41.70	32	42.77	43.00	8	12,931	0.06%
2021/07/07	13	42.35	2	42.35	42.30	11	12,486	0.09%
2021/07/06	0	0.00	25.2	42.99	42.65	-25.2	12,380	-0.20%
2021/07/05	7	43.47	20	43.47	43.30	-13	12,494	-0.10%
2021/07/02	5	42.80	2	42.78	42.70	3	12,707	0.02%
2021/07/01	0	0.00	1	42.20	42.10	-1	12,888	-0.01%
2021/06/30	0	42.00	0	0.00	42.00	0	12,782	0.00%
2021/06/29	0.2	42.00	1	41.90	41.80	-0.8	12,819	-0.01%
2021/06/28	3	42.20	6	41.88	42.15	-3	12,915	-0.02%
2021/06/25	4	42.16	6	42.31	42.00	-2	12,959	-0.02%
2021/06/24	31	42.24	1	42.15	42.25	30	12,962	0.23%
2021/06/23	8	42.85	65	41.84	43.40	-57	12,804	-0.45%
2021/06/22	8	40.23	27	40.37	40.20	-19	12,204	-0.16%
2021/06/21	67	39.59	2	39.85	39.40	65	12,196	0.53%
2021/06/18	12	41.20	1	41.05	40.55	11	12,106	0.09%
2021/06/17	13.2	41.07	46	41.32	41.00	-32.8	11,999	-0.27%
2021/06/16	4	41.20	12	40.83	41.05	-8	11,813	-0.07%
2021/06/15	1	39.40	0	0.00	39.20	1	11,597	0.01%
2021/06/11	3	39.23	7	38.88	38.80	-4	11,685	-0.03%
2021/06/09	6	38.30	0	0.00	38.30	6	11,816	0.05%
2021/06/07	20	38.20	0	0.00	38.10	20	12,237	0.16%
2021/06/04	0	0.00	1	38.60	38.80	-1	12,263	-0.01%
2021/06/03	1	38.60	10	38.90	38.90	-9	12,386	-0.07%
2021/06/02	0	0.00	10	39.40	38.75	-10	12,440	-0.08%
2021/06/01	2	39.15	1	39.30	39.45	1	12,471	0.01%
2021/05/28	7	37.88	5	37.98	38.30	2	12,391	0.02%
2021/05/27	1	37.10	17	37.16	37.50	-16	12,357	-0.13%
2021/05/26	21	37.27	0	0.00	37.20	21	12,288	0.17%
2021/05/25	7	37.06	32	36.26	36.70	-25	12,263	-0.20%
2021/05/21	1	35.95	0	0.00	35.00	1	12,207	0.01%
2021/05/20	0	0.00	10	35.30	35.45	-10	12,346	-0.08%
2021/05/19	11	35.04	15	35.10	35.20	-4	12,407	-0.03%
2021/05/18	0	0.00	2	35.25	35.60	-2	12,440	-0.02%
2021/05/17	1	32.55	5	33.26	33.25	-4	12,492	-0.03%
2021/05/14	3	35.25	0	0.00	34.70	3	12,504	0.02%
2021/05/13	1	34.10	2	34.40	34.70	-1	12,415	-0.01%
2021/05/12	36	35.32	2	34.68	33.60	34	12,209	0.28%
2021/05/11	8	37.33	17	37.75	36.40	-9	11,932	-0.08%
2021/05/10	5	39.20	4	39.16	38.85	1	11,839	0.01%
2021/05/07	4	38.81	2	38.10	39.65	2	11,902	0.02%
2021/05/06	4	37.89	5.4	38.29	37.60	-1.4	11,827	-0.01%
2021/05/05	31.2	39.42	23	39.04	38.70	8.2	11,586	0.07%
2021/05/04	8.2	40.20	37.1	40.47	40.00	-28.9	11,588	-0.25%
2021/05/03	112	42.29	6	42.28	41.80	106	11,775	0.90%	大買/鉅額交易
2021/04/29	9	43.54	16	43.86	43.35	-7	11,697	-0.06%
2021/04/28	17.1	43.74	124	43.71	43.75	-106.9	11,604	-0.92%	大賣/鉅額交易
2021/04/27	32	42.70	0	0.00	42.50	32	11,475	0.28%
2021/04/26	2	42.45	32	42.43	42.45	-30	11,519	-0.26%
2021/04/23	7	42.09	6	42.40	42.40	1	11,637	0.01%
2021/04/22	9	42.44	13	42.66	42.00	-4	12,120	-0.03%
2021/04/21	60	42.91	12	42.90	42.75	48	12,731	0.38%
2021/04/20	26	43.25	5	43.21	43.20	21	12,849	0.16%
2021/04/19	16	42.77	30	42.80	42.75	-14	12,869	-0.11%
2021/04/16	5	42.45	21	42.43	42.50	-16	12,819	-0.12%
2021/04/15	1	42.55	50	42.50	42.50	-49	12,960	-0.38%
2021/04/14	64	41.83	7	42.60	42.10	57	13,048	0.44%
2021/04/13	42	43.07	18	43.12	42.75	24	13,219	0.18%
2021/04/12	8	43.65	4	43.46	43.30	4	13,260	0.03%
2021/04/09	25	44.18	13	44.12	43.80	12	13,368	0.09%
2021/04/08	38	44.81	48.5	45.14	45.25	-10.5	13,092	-0.08%
2021/04/07	28.3	43.74	11	43.91	44.50	17.3	12,668	0.14%
2021/04/06	3	42.83	3	42.90	42.90	0	12,494	0.00%
2021/04/01	1	42.70	2	42.80	42.70	-1	12,548	-0.01%
2021/03/31	4	42.95	21	43.02	42.90	-17	12,519	-0.14%
2021/03/30	7	43.21	11	43.10	43.15	-4	12,456	-0.03%
2021/03/29	16	43.89	6	43.66	43.50	10	12,466	0.08%
2021/03/26	28	43.65	1	43.50	43.55	27	12,456	0.22%
2021/03/25	6	42.95	20	42.90	42.90	-14	12,374	-0.11%
2021/03/24	1	42.80	0	0.00	42.80	1	12,387	0.01%
2021/03/23	3	43.00	0	0.00	42.85	3	12,546	0.02%
2021/03/22	22	42.98	3	42.95	42.95	19	12,656	0.15%
2021/03/19	2	42.65	4	42.73	43.00	-2	12,852	-0.02%
2021/03/18	1	42.55	13	42.80	43.15	-12	12,934	-0.09%
2021/03/17	4	42.53	0	0.00	42.25	4	13,209	0.03%
2021/03/16	3	42.62	7	42.64	42.60	-4	13,565	-0.03%
2021/03/15	3	42.85	59	43.10	42.75	-56	13,882	-0.40%
2021/03/12	36	43.12	27	42.80	42.75	9	14,095	0.06%
2021/03/11	4	42.33	20	42.28	42.30	-16	14,223	-0.11%
2021/03/10	55	42.17	10	42.20	42.15	45	14,546	0.31%
2021/03/09	1	42.00	0	0.00	42.25	1	14,756	0.01%
2021/03/08	10	42.95	5	42.50	42.40	5	14,970	0.03%
2021/03/05	1	42.90	8	43.25	42.90	-7	15,179	-0.05%
2021/03/04	0	0.00	1	44.00	43.50	-1	15,588	-0.01%
2021/03/03	0	0.00	1	43.70	43.90	-1	16,233	-0.01%
2021/03/02	1	44.25	1	44.20	43.60	0	16,666	0.00%
2021/02/26	5	43.85	2	43.90	44.10	3	16,977	0.02%
2021/02/25	1	44.25	13	44.11	44.30	-12	17,426	-0.07%
2021/02/24	0	0.00	6	44.18	44.05	-6	17,573	-0.03%
2021/02/23	20	44.99	50	44.80	44.75	-30	17,586	-0.17%
2021/02/22	6	45.18	23	45.05	45.00	-17	17,692	-0.10%
2021/02/19	4	44.20	4	44.21	44.35	0	17,644	0.00%
2021/02/18	0	0.00	5	44.12	43.95	-5	17,771	-0.03%
2021/02/17	0	0.00	7	43.83	43.85	-7	17,898	-0.04%
2021/02/05	5	42.81	6	43.01	43.40	-1	17,998	-0.01%
2021/02/04	4	42.20	0	0.00	42.15	4	18,487	0.02%
2021/02/03	18	42.25	1	42.10	41.95	17	18,648	0.09%
2021/02/02	2	42.00	0	0.00	42.00	2	18,874	0.01%
2021/02/01	0	0.00	8	41.61	41.90	-8	19,014	-0.04%
2021/01/29	1	42.50	3	42.70	42.45	-2	19,199	-0.01%
2021/01/28	1	43.45	22	43.09	43.15	-21	19,193	-0.11%
2021/01/27	8	43.78	30	43.95	43.80	-22	19,271	-0.11%
2021/01/26	23	43.80	6	44.93	43.75	17	19,254	0.09%
2021/01/25	42	45.04	22	45.21	44.95	20	19,103	0.10%
2021/01/22	18	43.42	12	43.83	44.15	6	18,774	0.03%
2021/01/21	0	0.00	1	43.05	42.70	-1	18,754	-0.01%
2021/01/20	7	42.67	8	43.14	42.65	-1	18,800	-0.01%
2021/01/19	10	43.78	0	0.00	43.75	10	18,607	0.05%
2021/01/18	9	43.91	1	43.90	44.15	8	18,593	0.04%
2021/01/15	53	45.78	21	45.68	44.80	32	18,601	0.17%
2021/01/14	32	46.22	31	46.57	46.70	1	18,293	0.01%
2021/01/13	8	44.79	16	44.88	44.90	-8	17,949	-0.04%
2021/01/12	0	0.00	15	44.14	43.85	-15	18,092	-0.08%
2021/01/11	0	0.00	2	44.85	44.90	-2	18,612	-0.01%
2021/01/08	6	44.73	14	44.76	44.75	-8	18,733	-0.04%
2021/01/07	6	44.41	11	44.41	44.40	-5	18,611	-0.03%
2021/01/06	72	44.61	86	44.51	44.50	-14	18,624	-0.08%
2021/01/05	1	44.60	9	44.98	44.95	-8	18,417	-0.04%
2021/01/04	49	44.37	52	44.15	44.60	-3	18,456	-0.02%
2020/12/31	55	43.64	12	43.58	43.50	43	18,705	0.23%
2020/12/30	0	0.00	8	43.40	43.50	-8	18,822	-0.04%
2020/12/29	14	43.24	10	43.23	43.15	4	19,498	0.02%
2020/12/28	2	43.70	6	43.85	43.70	-4	19,815	-0.02%
2020/12/25	18	43.99	13	43.68	43.75	5	19,983	0.03%
2020/12/24	25	43.98	2	43.95	43.75	23	20,069	0.11%
2020/12/23	14	43.23	7	42.99	43.20	7	20,155	0.03%
2020/12/22	7	43.42	0	0.00	43.15	7	20,428	0.03%
2020/12/21	3	43.82	41	43.56	43.90	-38	20,608	-0.18%
2020/12/18	15	44.50	12	44.35	44.15	3	20,573	0.01%
2020/12/17	15	44.54	0	0.00	44.50	15	20,678	0.07%
2020/12/16	4	44.19	1	44.15	44.40	3	20,705	0.01%
2020/12/15	32	43.74	8	43.26	43.35	24	20,614	0.12%
2020/12/14	41	44.27	1	44.15	44.15	40	20,435	0.20%
2020/12/11	38	44.67	99	45.27	44.35	-61	20,484	-0.30%
2020/12/10	48	45.84	0	0.00	45.50	48	20,316	0.24%
2020/12/09	9	47.27	20	48.20	47.20	-11	20,238	-0.05%
2020/12/08	52	47.36	0	0.00	47.85	52	20,205	0.26%
2020/12/07	23	47.57	11	47.70	47.35	12	20,647	0.06%
2020/12/04	28	47.17	12	47.09	47.20	16	20,442	0.08%
2020/12/03	16	47.79	18	47.99	47.60	-2	20,121	-0.01%
2020/12/02	37	48.15	14	47.51	47.45	23	20,090	0.11%
2020/12/01	16	48.11	21	48.08	48.20	-5	19,979	-0.03%
2020/11/30	17	48.74	8	49.05	48.05	9	19,938	0.05%
2020/11/27	61	47.60	24	48.24	48.40	37	19,702	0.19%
2020/11/26	21	46.28	9	46.30	47.45	12	19,443	0.06%
2020/11/25	27	46.12	9	46.38	45.75	18	19,207	0.09%
2020/11/24	21	47.58	9	47.21	46.85	12	19,061	0.06%
2020/11/23	9	46.81	1	47.20	46.75	8	18,805	0.04%
2020/11/20	1	46.20	3	46.45	46.25	-2	18,968	-0.01%
2020/11/19	8	47.11	1	46.80	46.50	7	19,129	0.04%
2020/11/18	6	46.45	7	46.48	46.35	-1	19,335	-0.01%
2020/11/17	14	47.10	23	46.86	46.65	-9	19,912	-0.05%
2020/11/16	19	47.12	3	46.97	46.80	16	20,442	0.08%
2020/11/13	47	46.88	42	46.69	46.70	5	20,731	0.02%
2020/11/12	43	47.16	26.7	47.06	46.90	16.3	20,835	0.08%
2020/11/11	2	45.85	7	45.84	45.85	-5	20,461	-0.02%
2020/11/10	7	45.02	1	44.55	44.90	6	20,732	0.03%
2020/11/09	6	45.47	9	45.40	45.25	-3	21,800	-0.01%
2020/11/06	5	45.68	8	45.56	45.30	-3	22,576	-0.01%
2020/11/05	0	0.00	12	44.36	44.70	-12	23,229	-0.05%
2020/11/04	13	43.59	2	43.30	43.80	11	24,048	0.05%
2020/11/03	2	43.98	2	43.75	43.75	0	24,687	0.00%
2020/11/02	6	43.03	1	42.85	43.25	5	25,601	0.02%
2020/10/30	5	43.91	0	0.00	43.55	5	27,081	0.02%
2020/10/29	1	43.95	0	0.00	44.55	1	27,382	0.00%
2020/10/28	6	44.45	16	44.48	44.55	-10	27,423	-0.04%
2020/10/27	38.3	45.62	33	45.90	45.60	5.3	27,518	0.02%
2020/10/26	9	46.08	3	45.90	45.70	6	27,982	0.02%
2020/10/23	10	46.45	3	46.65	46.45	7	28,080	0.02%
2020/10/22	0	0.00	5	46.58	47.00	-5	28,204	-0.02%
2020/10/21	6	46.78	7	47.09	46.35	-1	28,313	0.00%
2020/10/20	17	46.37	8	46.16	46.25	9	28,481	0.03%
2020/10/19	3	46.65	54	46.21	46.80	-51	28,705	-0.18%
2020/10/16	43	43.98	9	44.98	43.60	34	28,456	0.12%
2020/10/15	1	45.35	9	45.54	45.10	-8	29,164	-0.03%
2020/10/14	8	45.55	0	0.00	45.05	8	29,634	0.03%
2020/10/13	11	45.17	21	44.80	45.70	-10	29,856	-0.03%
2020/10/12	16	46.27	32	45.63	45.30	-16	30,054	-0.05%
2020/10/08	5	46.25	33	46.09	46.30	-28	30,053	-0.09%
2020/10/07	7	44.41	11	44.47	44.90	-4	29,831	-0.01%
2020/10/06	8	44.30	14	44.48	45.00	-6	29,996	-0.02%
2020/10/05	7	42.84	2	41.98	42.90	5	29,823	0.02%
2020/09/30	29	40.57	5	41.01	40.75	24	29,671	0.08%
2020/09/29	0	0.00	6	41.53	41.55	-6	29,783	-0.02%
2020/09/28	8	41.74	1	41.90	41.85	7	30,098	0.02%
2020/09/25	43	42.11	42	41.40	41.15	1	30,399	0.00%
2020/09/24	23	43.38	85	44.00	43.05	-62	30,492	-0.20%
2020/09/23	5	45.46	7	46.23	45.00	-2	30,640	-0.01%
2020/09/22	11	45.87	2	45.73	45.70	9	30,888	0.03%
2020/09/18	11	47.10	7	46.96	46.95	4	31,337	0.01%
2020/09/17	3	47.08	4	47.34	47.00	-1	31,523	0.00%
2020/09/16	30	47.80	25	47.36	47.05	5	31,661	0.02%
2020/09/15	8	47.45	2	47.45	47.50	6	31,599	0.02%
2020/09/14	10	47.04	5	47.29	46.60	5	31,791	0.02%
2020/09/11	102	47.24	20	47.19	47.30	82	32,083	0.26%	大買/
2020/09/10	35	46.89	54	47.15	46.25	-19	32,395	-0.06%
2020/09/09	2	44.98	14	44.81	45.15	-12	31,771	-0.04%
2020/09/08	10	44.38	11	44.27	44.05	-1	31,868	0.00%
2020/09/07	20	45.34	9	44.89	44.40	11	32,136	0.03%
2020/09/04	8	44.09	23	44.88	44.80	-15	32,370	-0.05%
2020/09/03	21	44.86	1	45.05	44.40	20	32,591	0.06%
2020/09/02	13	44.92	9	44.85	45.00	4	32,629	0.01%
2020/09/01	45	44.77	37	44.86	45.40	8	32,858	0.02%
2020/08/31	7	43.97	6	43.94	43.65	1	32,742	0.00%
2020/08/28	2	43.68	8	44.08	44.30	-6	33,059	-0.02%
2020/08/27	7	44.37	1	43.60	43.80	6	33,321	0.02%
2020/08/26	6	43.97	13	44.06	44.35	-7	33,705	-0.02%
2020/08/25	4	45.10	6	44.98	45.05	-2	33,837	-0.01%
2020/08/24	10	45.09	21	44.57	45.45	-11	33,911	-0.03%
2020/08/21	22	45.23	25	45.58	45.15	-3	34,534	-0.01%
2020/08/20	51	46.30	90	44.02	44.05	-39	34,238	-0.11%
2020/08/19	73	48.48	64	48.04	47.70	9	33,907	0.03%
2020/08/18	32	49.43	15	49.74	49.15	17	33,793	0.05%
2020/08/17	18	50.57	16	50.25	50.20	2	33,918	0.01%
2020/08/14	46	50.12	37	49.90	50.50	9	34,313	0.03%
2020/08/13	150	51.36	104	51.26	49.25	46	34,217	0.13%	大買/大賣/
2020/08/12	52	53.23	73	53.28	53.10	-21	33,525	-0.06%
2020/08/11	56	52.64	48	52.24	52.50	8	33,359	0.02%
2020/08/10	39	51.92	43	52.37	51.00	-4	33,122	-0.01%
2020/08/07	50	53.53	25	53.78	52.80	25	32,895	0.08%
2020/08/06	78	53.44	50	53.34	53.40	28	32,555	0.09%
2020/08/05	70	52.43	44	51.75	52.50	26	32,338	0.08%
2020/08/04	15	49.64	13	49.66	49.55	2	31,486	0.01%
2020/08/03	23	48.83	12	48.77	48.50	11	31,569	0.03%
2020/07/31	53	48.50	40	48.54	48.50	13	32,031	0.04%
2020/07/30	13	48.22	37	48.69	49.25	-24	32,010	-0.07%
2020/07/29	31	46.98	23	47.17	47.25	8	31,895	0.03%
2020/07/28	8	47.36	10	47.06	46.90	-2	32,192	-0.01%
2020/07/27	25	47.94	1	47.85	47.55	24	32,879	0.07%
2020/07/24	42	48.91	15	48.76	48.40	27	33,427	0.08%
2020/07/23	6	50.07	34	50.25	50.30	-28	33,217	-0.08%
2020/07/22	18	49.60	47	49.80	49.45	-29	33,065	-0.09%
2020/07/21	43	49.55	70	49.47	49.00	-27	33,126	-0.08%
2020/07/20	13	47.30	17	46.66	48.40	-4	32,756	-0.01%
2020/07/17	35	45.95	26	46.16	45.85	9	32,592	0.03%
2020/07/16	5	45.55	5	45.48	45.45	0	33,170	0.00%
2020/07/15	29	45.10	25	45.17	44.55	4	33,437	0.01%
2020/07/14	11	45.70	1	45.50	45.50	10	33,917	0.03%
2020/07/13	23	44.92	14	45.01	45.40	9	33,967	0.03%
2020/07/10	97	46.42	31	45.70	45.15	66	34,161	0.19%
2020/07/09	5	49.02	5	49.17	49.00	0	34,187	0.00%
2020/07/08	9	49.91	20	50.08	49.80	-11	34,151	-0.03%
2020/07/07	32	50.38	30	49.57	49.35	2	34,128	0.01%
2020/07/06	6	49.98	30	49.90	50.00	-24	34,344	-0.07%
2020/07/03	9	48.54	25	48.64	48.50	-16	34,444	-0.05%
2020/07/02	38	47.79	3	47.77	48.00	35	34,802	0.10%
2020/07/01	45	47.73	26	47.28	47.20	19	34,772	0.05%
2020/06/30	23	47.99	28	48.32	47.70	-5	34,841	-0.01%
2020/06/29	13	46.70	22	46.91	46.70	-9	34,695	-0.03%
2020/06/24	14	46.39	1	46.60	47.10	13	34,962	0.04%
2020/06/23	13	46.12	6	46.10	46.00	7	35,446	0.02%
2020/06/22	13	46.80	5	46.76	46.60	8	36,010	0.02%
2020/06/19	22	47.31	4	47.20	47.45	18	36,293	0.05%
2020/06/18	27	47.22	40	47.10	47.85	-13	36,159	-0.04%
2020/06/17	3	46.33	43	46.09	46.05	-40	35,660	-0.11%
2020/06/16	8	44.66	7	44.74	44.80	1	35,667	0.00%
2020/06/15	35	44.26	10	44.16	43.70	25	35,849	0.07%
2020/06/12	24	43.73	31	43.75	45.00	-7	36,083	-0.02%
2020/06/11	19	46.02	26	45.34	44.50	-7	36,124	-0.02%
2020/06/10	10	46.09	11	46.36	46.00	-1	36,030	0.00%
2020/06/09	15	45.40	10	45.45	45.60	5	36,039	0.01%
2020/06/08	17	44.84	40	45.22	45.25	-23	36,199	-0.06%
2020/06/05	9	44.58	8	44.70	44.25	1	36,074	0.00%
2020/06/04	2	44.75	27	44.81	44.60	-25	36,091	-0.07%
2020/06/03	9	44.11	82	44.02	44.05	-73	35,916	-0.20%
2020/06/02	3	43.17	15	43.47	43.20	-12	35,702	-0.03%
2020/06/01	12	43.17	27	43.05	43.20	-15	35,377	-0.04%
2020/05/29	18	42.00	8	41.89	42.00	10	35,022	0.03%
2020/05/28	36	42.43	79	42.22	42.10	-43	34,916	-0.12%
2020/05/27	30	40.88	14	40.91	40.95	16	34,122	0.05%
2020/05/26	4	40.75	7	40.49	40.15	-3	34,051	-0.01%
2020/05/25	13	38.97	15	39.28	40.15	-2	33,907	-0.01%
2020/05/22	34	39.82	47	40.05	39.60	-13	33,612	-0.04%
2020/05/21	24	40.57	16	40.52	41.30	8	33,201	0.02%
2020/05/20	22	39.03	16	38.69	39.15	6	32,618	0.02%
2020/05/19	21	39.64	2	39.50	39.30	19	32,530	0.06%
2020/05/18	21	39.49	25	39.42	38.85	-4	31,990	-0.01%
2020/05/15	23	42.40	7	42.02	42.00	16	31,299	0.05%
2020/05/14	29	43.04	50	43.02	41.95	-21	30,723	-0.07%
2020/05/13	17	43.99	12	43.96	44.10	5	30,202	0.02%
2020/05/12	66	43.75	65	44.03	44.25	1	30,079	0.00%
2020/05/11	30	43.11	11	43.44	43.00	19	29,914	0.06%
2020/05/08	39	42.19	61	41.56	41.55	-22	29,380	-0.07%
2020/05/07	21	40.17	32	41.03	41.00	-11	29,258	-0.04%
2020/05/06	61	39.66	26	39.26	39.25	35	28,739	0.12%
2020/05/05	3	40.53	3	39.23	39.10	0	28,655	0.00%
2020/05/04	6	39.54	5	39.37	39.50	1	28,432	0.00%
2020/04/30	29	39.43	60	39.06	39.95	-31	28,255	-0.11%
2020/04/29	32	37.22	89	37.45	37.55	-57	27,612	-0.21%
2020/04/28	3	36.42	45	36.68	36.45	-42	27,050	-0.16%
2020/04/27	11	35.83	16	36.06	36.65	-5	26,985	-0.02%
2020/04/24	7	35.47	20	35.73	35.45	-13	26,688	-0.05%
2020/04/23	69	35.63	16	35.60	35.35	53	26,299	0.20%
2020/04/22	39	35.23	29	35.43	35.70	10	25,993	0.04%
2020/04/21	98	36.50	47	36.79	35.70	51	25,836	0.20%
2020/04/20	36	36.04	12	36.18	36.75	24	25,133	0.10%
2020/04/17	2	35.53	44	35.99	35.40	-42	24,815	-0.17%
2020/04/16	13	34.31	2	35.00	34.70	11	24,354	0.05%
2020/04/15	52	35.07	6	35.40	34.50	46	24,732	0.19%
2020/04/14	41	34.40	25	34.83	34.90	16	24,488	0.07%
2020/04/13	7	33.81	1	34.30	33.60	6	24,494	0.02%
2020/04/10	4	34.20	0	0.00	34.20	4	24,821	0.02%
2020/04/09	60	34.83	16	34.49	34.00	44	25,514	0.17%
2020/04/08	14	35.06	12	35.35	35.20	2	25,418	0.01%
2020/04/07	13	34.24	31	34.64	34.70	-18	24,919	-0.07%
2020/04/06	9	32.24	2	32.23	32.65	7	24,255	0.03%
2020/04/01	0	0.00	16	31.65	31.75	-16	23,929	-0.07%
2020/03/31	16	31.27	27	31.38	31.25	-11	23,832	-0.05%
2020/03/30	28	30.82	6	30.88	31.10	22	23,473	0.09%
2020/03/27	19	32.16	44	31.96	30.80	-25	23,145	-0.11%
2020/03/26	27	30.94	15	30.68	31.30	12	22,533	0.05%
2020/03/25	0	0.00	12	29.19	29.40	-12	21,867	-0.05%
2020/03/24	15	25.97	4	26.41	26.75	11	21,608	0.05%
2020/03/23	2	24.88	8	24.63	24.50	-6	21,739	-0.03%
2020/03/20	32	25.37	12	25.61	25.85	20	21,736	0.09%
2020/03/19	19	23.63	1	23.60	23.50	18	21,555	0.08%
2020/03/18	11	27.09	92	27.79	26.10	-81	21,752	-0.37%
2020/03/17	4	28.40	6	28.92	27.70	-2	21,544	-0.01%
2020/03/16	19	31.34	2	31.23	29.70	17	21,262	0.08%
2020/03/13	33	32.22	10	31.41	32.05	23	21,042	0.11%
2020/03/12	34	36.07	2	36.00	34.75	32	20,873	0.15%
2020/03/11	37	39.53	66	39.93	38.50	-29	20,670	-0.14%
2020/03/10	67	38.02	2	38.60	38.75	65	20,469	0.32%
2020/03/09	20	39.35	71	40.56	38.90	-51	20,550	-0.25%
2020/03/06	12	40.92	16	41.01	41.15	-4	20,496	-0.02%
2020/03/05	39	40.54	17	40.58	40.60	22	20,648	0.11%
2020/03/04	30	39.08	14	39.35	39.40	16	20,493	0.08%
2020/03/03	51	39.99	40	40.19	39.70	11	20,513	0.05%
2020/03/02	6	38.95	5	38.66	39.00	1	20,483	0.00%
2020/02/27	29	39.85	23	38.97	39.00	6	20,539	0.03%
2020/02/26	3	42.28	0	0.00	41.35	3	20,352	0.01%
2020/02/25	2	43.00	5	43.00	43.45	-3	20,386	-0.01%
2020/02/24	0	0.00	13	43.66	43.65	-13	20,577	-0.06%
2020/02/21	19	43.89	1	44.00	43.75	18	20,871	0.09%
2020/02/20	2	44.15	35	43.98	44.05	-33	21,172	-0.16%
2020/02/19	5	43.22	1	43.15	42.85	4	21,259	0.02%
2020/02/18	49	43.12	7	43.24	43.10	42	21,748	0.19%
2020/02/17	5	43.20	0	0.00	43.25	5	22,448	0.02%
2020/02/14	11	43.32	1	43.90	43.10	10	23,240	0.04%
2020/02/13	54	44.06	46	43.54	43.20	8	24,558	0.03%
2020/02/12	43	43.13	63	44.52	44.60	-20	25,914	-0.08%
2020/02/11	1	40.35	3	41.85	41.85	-2	25,711	-0.01%
2020/02/10	7	39.61	0	0.00	39.75	7	25,801	0.03%
2020/02/07	2	41.13	0	0.00	41.05	2	25,899	0.01%
2020/02/06	13	42.01	15	42.12	42.25	-2	26,299	-0.01%
2020/02/05	18	40.97	1	41.00	41.20	17	26,896	0.06%
2020/02/04	15	41.83	6	42.02	41.30	9	27,189	0.03%
2020/02/03	14	38.14	15	39.70	40.00	-1	27,672	0.00%
2020/01/31	13	40.52	10	41.10	40.90	3	28,052	0.01%
2020/01/30	14	42.35	12	43.43	41.85	2	28,072	0.01%
2020/01/20	10	46.00	1	46.50	46.45	9	28,233	0.03%
2020/01/17	0	0.00	8	45.86	45.45	-8	28,649	-0.03%
2020/01/16	2	45.70	6	46.08	45.55	-4	28,846	-0.01%
2020/01/15	5	46.80	11	47.03	46.30	-6	28,983	-0.02%
2020/01/14	56	46.68	60	46.64	46.80	-4	29,176	-0.01%
2020/01/13	13	46.37	9	46.22	46.35	4	29,078	0.01%
2020/01/10	0	0.00	58	45.61	45.65	-58	29,337	-0.20%
2020/01/09	22	45.07	22	45.21	45.20	0	29,326	0.00%
2020/01/08	38	42.85	49	43.13	43.40	-11	29,063	-0.04%
2020/01/07	83	42.85	88	42.90	43.20	-5	29,218	-0.02%
2020/01/06	33	41.90	4	42.10	41.65	29	29,767	0.10%
2020/01/03	81	44.62	27	44.24	43.85	54	29,727	0.18%
2020/01/02	12	46.71	38	46.79	47.00	-26	29,685	-0.09%
2019/12/31	4	44.96	0	0.00	45.10	4	29,739	0.01%
2019/12/30	1	45.50	1	45.20	44.90	0	30,178	0.00%
2019/12/27	1	45.40	0	0.00	45.40	1	30,544	0.00%
2019/12/26	40	45.80	36	45.28	45.15	4	31,259	0.01%
2019/12/25	6	46.25	5	46.37	46.40	1	31,405	0.00%
2019/12/24	1	45.80	1	46.50	46.25	0	31,752	0.00%
2019/12/23	16	45.68	0	0.00	45.90	16	31,981	0.05%
2019/12/20	1	46.80	1	46.40	46.80	0	32,123	0.00%
2019/12/19	5	46.06	9	46.41	45.90	-4	32,661	-0.01%
2019/12/18	35	46.14	4	46.31	46.00	31	33,134	0.09%
2019/12/17	11	48.17	19	47.85	47.90	-8	33,154	-0.02%
2019/12/16	5	46.47	8	46.38	47.90	-3	33,259	-0.01%
2019/12/13	34	46.79	7	46.79	45.80	27	33,304	0.08%
2019/12/12	7	48.31	13	48.50	48.75	-6	33,254	-0.02%
2019/12/11	2	47.80	0	0.00	47.70	2	33,557	0.01%
2019/12/10	4	47.80	5	48.09	48.30	-1	33,920	0.00%
2019/12/09	28	48.69	21	47.86	47.75	7	34,326	0.02%
2019/12/06	13	47.98	4	48.90	47.45	9	34,645	0.03%
2019/12/05	7	47.84	1	48.15	47.95	6	35,780	0.02%
2019/12/04	8	47.53	9	47.03	46.90	-1	37,666	0.00%
2019/12/03	10	48.93	1	49.00	48.45	9	39,329	0.02%
2019/12/02	5	48.39	2.4	49.23	49.90	2.7	39,620	0.01%
2019/11/29	16	49.15	5	48.70	48.95	11	39,645	0.03%
2019/11/28	2.4	49.40	20	49.40	49.40	-17.7	39,863	-0.04%
2019/11/27	22	50.07	0	0.00	50.00	22	41,176	0.05%
2019/11/26	2	50.65	36.4	50.72	50.50	-34.4	41,983	-0.08%
2019/11/25	0	0.00	10	50.02	49.60	-10	42,057	-0.02%
2019/11/22	28.4	50.04	18	49.32	49.50	10.4	42,338	0.02%
2019/11/21	4	49.75	2	49.75	49.50	2	42,736	0.00%
2019/11/20	31	50.06	48	50.30	50.60	-17	43,309	-0.04%
2019/11/19	9	50.81	21	50.52	50.60	-12	45,154	-0.03%
2019/11/18	17	51.31	13	51.15	51.20	4	45,711	0.01%
2019/11/15	9	51.76	4	52.13	51.00	5	45,973	0.01%
2019/11/14	16	51.19	32	51.83	52.20	-16	46,146	-0.03%
2019/11/13	33	50.34	20	50.30	50.90	13	46,986	0.03%
2019/11/12	49	47.93	59	48.69	50.10	-10	47,221	-0.02%
2019/11/11	35	46.40	44.1	47.12	47.05	-9.1	46,232	-0.02%
2019/11/08	3	43.70	26	44.41	44.70	-23	44,678	-0.05%
2019/11/07	13	42.73	7	43.17	43.30	6	44,375	0.01%
2019/11/06	20	44.06	20	44.25	43.90	0	44,263	0.00%
2019/11/05	17	45.05	24	45.22	45.45	-7	43,928	-0.02%
2019/11/04	5	44.80	12	44.76	45.00	-7	43,667	-0.02%
2019/11/01	17	42.91	1	42.90	43.00	16	43,027	0.04%
2019/10/31	15	41.87	39	42.40	42.75	-24	42,830	-0.06%
2019/10/30	30	41.40	70	41.68	41.80	-40	42,219	-0.09%
2019/10/29	12.9	40.88	2	41.33	40.75	10.9	41,778	0.03%
2019/10/28	15	41.86	33	41.30	41.80	-18	41,663	-0.04%
2019/10/25	24	40.26	11	41.17	40.75	13	41,324	0.03%
2019/10/24	30	41.21	2	41.28	41.50	28	41,037	0.07%
2019/10/23	23	41.23	21	41.60	41.85	2	41,300	0.00%
2019/10/22	22.2	41.36	19	41.85	40.95	3.2	42,375	0.01%
2019/10/21	7.2	41.04	6	41.34	41.30	1.2	43,052	0.00%
2019/10/18	24	41.22	78	41.45	41.30	-54	43,326	-0.12%
2019/10/17	3	40.82	11	40.74	40.85	-8	43,947	-0.02%
2019/10/16	28	41.19	12	41.20	41.30	16	44,070	0.04%
2019/10/15	49	41.37	36	41.23	40.75	13	43,931	0.03%
2019/10/14	47	40.67	95	41.03	41.20	-48	44,038	-0.11%
2019/10/09	39	39.04	28	39.04	38.60	11	43,419	0.03%
2019/10/08	38.2	38.38	99	38.83	38.95	-60.8	43,382	-0.14%
2019/10/07	10	38.39	25	38.51	38.15	-15	42,489	-0.04%
2019/10/04	13	37.47	17	37.68	37.90	-4	41,966	-0.01%
2019/10/03	3	37.30	9	37.25	37.70	-6	41,536	-0.01%
2019/10/02	2	36.15	55	37.11	37.80	-53	41,033	-0.13%
2019/10/01	21	35.59	151	35.25	35.90	-130	40,230	-0.32%	大賣/鉅額交易
2019/09/27	28	34.90	23	34.86	34.75	5	39,831	0.01%
2019/09/26	12	36.48	1	36.60	35.60	11	39,393	0.03%
2019/09/25	8	35.93	29	36.03	36.10	-21	39,158	-0.05%
2019/09/24	18	36.49	5	36.85	35.80	13	39,255	0.03%
2019/09/23	9.4	37.45	18	37.53	37.50	-8.6	38,966	-0.02%
2019/09/20	67	37.11	64	37.14	36.85	3	38,463	0.01%
2019/09/19	25	37.05	35	36.78	36.95	-10	37,999	-0.03%
2019/09/18	10	36.81	11	36.80	36.50	-1	37,726	0.00%
2019/09/17	61	36.58	68	36.79	36.70	-7	37,174	-0.02%
2019/09/16	35	36.40	65	36.27	36.25	-30	37,095	-0.08%
2019/09/12	29	35.98	22	36.17	35.85	7	36,562	0.02%
2019/09/11	5	35.35	11	35.35	35.55	-6	36,167	-0.02%
2019/09/10	17	35.51	17	35.41	35.70	0	35,595	0.00%
2019/09/09	108	36.41	61	36.20	35.55	47	35,065	0.13%	大買/
2019/09/06	156	37.74	167.2	37.44	37.00	-11.2	34,262	-0.03%	大買/大賣/
2019/09/05	109	35.11	161	36.17	36.60	-52	32,356	-0.16%	大買/大賣/
2019/09/04	19.2	32.59	33	32.80	33.30	-13.8	30,454	-0.05%
2019/09/03	18	32.43	12	32.34	32.10	6	30,089	0.02%
2019/09/02	18	32.18	17	32.14	32.50	1	29,806	0.00%
2019/08/30	32	32.54	45	32.59	32.10	-13	29,435	-0.04%
2019/08/29	18	31.71	39	31.72	32.15	-21	28,021	-0.07%
2019/08/28	27	30.93	1	31.20	30.65	26	27,048	0.10%
2019/08/27	10	31.10	2	31.53	30.80	8	26,720	0.03%
2019/08/26	23	31.19	17	31.50	30.95	6	26,329	0.02%
2019/08/23	6	32.60	30	32.22	32.40	-24	25,684	-0.09%
2019/08/22	133	31.82	225	31.97	32.80	-92	24,986	-0.37%	大買/大賣/
2019/08/21	93	29.53	114	29.87	30.60	-21	22,932	-0.09%	大賣/
2019/08/20	33	29.52	51	29.39	29.10	-18	22,112	-0.08%
2019/08/19	7	29.99	21	29.89	29.60	-14	21,683	-0.06%
2019/08/16	33	29.38	160	29.59	29.50	-127	21,065	-0.60%	大賣/鉅額交易
2019/08/15	12	27.80	55	28.14	28.60	-43	19,576	-0.22%
2019/08/14	55	27.57	10	27.76	27.50	45	18,507	0.24%
2019/08/13	0	0.00	4	26.44	26.65	-4	18,053	-0.02%
2019/08/12	16	26.80	52	26.65	26.75	-36	18,163	-0.20%
2019/08/08	4	26.68	11	26.80	26.85	-7	18,476	-0.04%
2019/08/07	63	26.48	43	26.44	26.25	20	18,360	0.11%
2019/08/06	11	24.65	18	25.54	26.25	-7	18,355	-0.04%
2019/08/05	34	25.59	5	25.55	25.50	29	18,274	0.16%
2019/08/02	26	25.74	1.4	25.89	26.00	24.6	18,250	0.13%
2019/08/01	6	26.56	0	0.00	26.40	6	18,095	0.03%
2019/07/31	4	26.83	29	26.83	27.00	-25	17,994	-0.14%
2019/07/30	9	26.19	21	26.34	26.20	-12	17,759	-0.07%
2019/07/29	4	26.54	42	26.51	26.50	-38	17,817	-0.21%
2019/07/26	73	26.68	71	26.58	26.75	2	17,716	0.01%
2019/07/25	33	27.04	24	26.97	27.05	9	17,541	0.05%
2019/07/24	116.2	26.88	52	27.00	26.35	64.2	17,125	0.37%	大買/
2019/07/23	134	28.56	52	28.45	28.20	82	16,007	0.51%	大買/
2019/07/22	39	29.08	23	28.83	29.00	16	14,988	0.11%
2019/07/19	57	29.57	49	29.55	29.25	8	14,758	0.05%
2019/07/18	7	29.02	12	29.01	29.05	-5	14,620	-0.03%
2019/07/17	8	28.64	6	28.46	28.70	2	14,531	0.01%
2019/07/16	16.4	28.63	14	28.49	28.60	2.4	14,662	0.02%
2019/07/15	13	27.83	62	27.95	28.20	-49	14,314	-0.34%
2019/07/12	12	27.03	40	26.88	27.10	-28	14,129	-0.20%
2019/07/11	10	25.80	21	25.89	25.95	-11	14,174	-0.08%
2019/07/10	5	26.35	3	26.48	26.30	2	14,850	0.01%
2019/07/09	3	26.30	51	26.49	26.20	-48	15,220	-0.32%
2019/07/08	5	26.70	45	26.48	26.40	-40	16,078	-0.25%
2019/07/05	9	26.67	9	26.67	26.70	0	16,403	0.00%
2019/07/04	0	0.00	1	26.75	26.90	-1	16,726	-0.01%
2019/07/03	2	26.68	34	26.78	26.65	-32	16,980	-0.19%
2019/07/02	0	0.00	4	26.78	26.65	-4	17,478	-0.02%
2019/07/01	10	26.70	0	0.00	26.60	10	18,100	0.06%
2019/06/28	56	26.21	6	26.29	26.05	50	18,963	0.26%
2019/06/27	5	25.60	4	25.88	26.00	1	20,197	0.00%
2019/06/26	7	25.35	1	25.30	25.35	6	20,600	0.03%
2019/06/24	1	25.75	2	25.75	25.80	-1	20,854	0.00%
2019/06/21	4	26.10	23	25.94	25.95	-19	20,896	-0.09%
2019/06/20	3	25.30	3	25.45	25.35	0	20,493	0.00%
2019/06/19	1	25.30	5	25.32	25.25	-4	20,503	-0.02%
2019/06/17	56	25.19	10	24.95	24.95	46	20,649	0.22%
2019/06/14	34	25.36	11	25.54	25.00	23	20,766	0.11%
2019/06/13	0	0.00	33	25.21	25.35	-33	20,360	-0.16%
2019/06/12	0	0.00	12	25.20	25.20	-12	20,296	-0.06%
2019/06/11	16	24.79	0	0.00	24.90	16	20,305	0.08%
2019/06/10	0	0.00	19	24.04	24.35	-19	20,085	-0.09%
2019/06/06	0	0.00	5	23.40	23.40	-5	20,058	-0.02%
2019/06/05	0	0.00	15	23.87	23.45	-15	20,117	-0.07%
2019/06/04	1	23.50	6	23.42	23.50	-5	20,139	-0.02%
2019/06/03	3	23.23	2	22.90	23.35	1	20,228	0.00%
2019/05/31	7	23.04	0	0.00	23.15	7	20,259	0.03%
2019/05/30	10	22.65	13	22.68	22.80	-3	20,363	-0.01%
2019/05/29	20	22.07	5	22.15	22.05	15	20,338	0.07%
2019/05/28	0	0.00	2	23.08	22.60	-2	20,280	-0.01%
2019/05/27	12	22.86	0	0.00	23.15	12	20,272	0.06%
2019/05/24	12	23.30	6	23.37	23.00	6	20,291	0.03%
2019/05/23	0	0.00	5	23.60	23.70	-5	20,268	-0.02%
2019/05/22	1	24.00	4	23.99	23.55	-3	20,365	-0.01%
2019/05/21	8	23.18	8	23.14	23.20	0	20,493	0.00%
2019/05/16	2	24.30	53	24.08	23.65	-51	21,310	-0.24%
2019/05/15	0	0.00	3	23.80	23.95	-3	21,224	-0.01%
2019/05/14	9	22.66	28	22.74	23.50	-19	21,291	-0.09%
2019/05/13	3	23.10	0	0.00	23.10	3	21,387	0.01%
2019/05/10	3	24.37	7	24.43	24.00	-4	21,375	-0.02%
2019/05/09	25	25.08	13	24.83	24.35	12	21,316	0.06%
2019/05/08	0	0.00	6	24.75	25.00	-6	21,224	-0.03%
2019/05/07	7	24.94	0	0.00	24.80	7	21,241	0.03%
2019/05/06	10	24.55	0	0.00	24.50	10	21,236	0.05%
2019/05/03	8	25.75	0	0.00	25.75	8	20,972	0.04%
2019/05/02	3	25.68	2	25.85	25.70	1	20,975	0.00%
2019/04/30	5	25.34	5	25.40	25.55	0	20,948	0.00%
2019/04/29	8	25.77	102	24.78	25.90	-94	20,870	-0.45%	大賣/
2019/04/26	11	25.65	1	25.70	25.70	10	20,598	0.05%
2019/04/25	1	26.00	7	26.01	26.10	-6	20,614	-0.03%
2019/04/24	31	26.29	20	25.90	25.85	11	20,653	0.05%
2019/04/23	9	27.71	1	28.00	27.55	8	19,663	0.04%
2019/04/22	3	28.40	20	28.19	28.10	-17	19,327	-0.09%
2019/04/19	15.1	27.68	31	27.44	27.35	-16	18,894	-0.08%
2019/04/18	11	27.32	9	27.51	27.00	2	18,667	0.01%
2019/04/17	41	27.89	31	27.59	27.50	10	18,384	0.05%
2019/04/16	51	28.26	42	28.44	28.05	9	17,818	0.05%
2019/04/15	33	27.57	13	27.38	27.35	20	17,098	0.12%
2019/04/12	60	27.73	38	27.80	27.55	22	16,723	0.13%
2019/04/11	26	27.01	7	26.80	26.80	19	15,825	0.12%
2019/04/10	12	26.75	8	26.88	26.90	4	15,437	0.03%
2019/04/09	3	26.67	17	26.63	26.45	-14	15,118	-0.09%
2019/04/08	42	27.21	29.2	27.39	27.05	12.8	14,820	0.09%
2019/04/03	9	26.57	6	26.59	26.60	3	14,225	0.02%
2019/04/02	114.2	26.14	140	26.47	26.40	-25.8	13,501	-0.19%	大買/大賣/
2019/04/01	16	25.18	72	25.26	25.30	-56	12,231	-0.46%
2019/03/29	5	23.31	53	23.21	23.70	-48	10,574	-0.45%
2019/03/28	1	22.45	0	0.00	22.70	1	10,037	0.01%
2019/03/27	3	22.62	3	22.13	22.70	0	10,028	0.00%
2019/03/26	6	21.72	0	0.00	21.70	6	10,195	0.06%
2019/03/25	1	21.95	0	0.00	22.00	1	10,179	0.01%
2019/03/22	31	22.69	0	0.00	22.35	31	10,200	0.30%
2019/03/21	5	22.65	2	22.58	22.60	3	10,207	0.03%
2019/03/20	8	22.43	34	22.45	22.35	-26	10,283	-0.25%
2019/03/19	34	22.70	3.1	22.68	22.35	30.9	10,382	0.30%
2019/03/18	1	22.00	2	22.20	22.15	-1	10,457	-0.01%
2019/03/15	4	21.63	50	21.58	21.80	-46	10,411	-0.44%
2019/03/14	16	21.83	1	21.65	21.50	15	10,552	0.14%
2019/03/13	3	22.60	36	22.30	22.20	-33.1	10,743	-0.31%
2019/03/12	37	22.59	0	0.00	22.40	37	10,932	0.34%
2019/03/11	1	22.00	2	22.10	22.10	-1	11,167	-0.01%
2019/03/08	27	21.70	8	21.66	21.65	19	11,761	0.16%
2019/03/07	8	22.35	51	22.27	22.20	-43	11,895	-0.36%
2019/03/06	15	22.92	1	22.95	22.90	14	12,051	0.12%
2019/03/05	22	23.09	2	22.90	22.80	20	12,248	0.16%
2019/03/04	21	22.72	7	22.86	22.95	14	12,222	0.11%
2019/02/27	3	22.90	0	0.00	22.70	3	12,217	0.02%
2019/02/26	8	22.99	67	22.90	23.05	-59.1	12,267	-0.48%
2019/02/25	57	23.17	10	23.00	23.00	47	12,418	0.38%
2019/02/22	70	23.09	38	22.99	23.00	32	12,358	0.26%
2019/02/21	4	22.85	8	23.06	23.20	-4	12,366	-0.03%
2019/02/20	17	22.86	43	22.99	22.95	-26	12,650	-0.21%
2019/02/19	56	22.53	56	22.70	23.05	0	12,561	0.00%
2019/02/18	30	21.80	23	21.77	21.90	7	11,968	0.06%
2019/02/15	21	21.60	24	21.53	21.55	-3	12,015	-0.02%
2019/02/14	24	21.95	70	21.71	21.50	-46	12,021	-0.38%
2019/02/13	7	21.61	37	21.63	21.70	-30	11,962	-0.25%
2019/02/12	34	21.25	24	21.50	21.60	10	12,446	0.08%
2019/02/11	40	20.98	46	21.07	21.20	-6	12,566	-0.05%
2019/01/30	3	20.82	4	20.80	20.60	-1	12,660	-0.01%
2019/01/28	4	21.11	0	0.00	20.85	4	13,415	0.03%
2019/01/25	10	20.90	15	20.70	20.70	-5	13,626	-0.04%
2019/01/24	31	20.55	20	20.45	20.50	11	13,733	0.08%
2019/01/23	10	20.05	30	20.15	20.50	-20	13,935	-0.14%
2019/01/22	5	20.47	0	0.00	20.20	5	14,072	0.04%
2019/01/21	3	20.73	26	20.77	20.70	-23	14,161	-0.16%
2019/01/18	10	20.35	13	20.49	20.60	-3	14,266	-0.02%
2019/01/17	11	20.42	0	0.00	20.30	11	14,486	0.08%
2019/01/16	52	20.35	78	20.30	20.60	-26	14,495	-0.18%
2019/01/15	65	19.91	68	20.11	20.20	-3	14,360	-0.02%
2019/01/14	20	19.60	0	0.00	19.60	20	14,438	0.14%
2019/01/11	10	20.10	0	0.00	19.90	10	14,692	0.07%
2019/01/10	4	19.95	40	19.95	20.05	-36	15,020	-0.24%
2019/01/09	106	19.94	20	19.96	19.90	86	15,386	0.56%	大買/
2019/01/08	27	20.00	0	0.00	20.05	27	15,487	0.17%
2019/01/07	12	19.74	0	0.00	19.90	12	15,621	0.08%
2019/01/04	10	19.19	1	19.15	19.20	9	15,783	0.06%
2019/01/03	40	20.00	0	0.00	19.80	40	15,907	0.25%
2019/01/02	1	19.80	0	0.00	19.85	1	16,019	0.01%
2018/12/28	3	19.88	0	0.00	19.80	3	16,284	0.02%
2018/12/27	1	20.45	4	20.36	20.20	-3	16,852	-0.02%
2018/12/26	11	20.33	13	20.25	19.90	-2	16,926	-0.01%
2018/12/25	2	20.18	33	20.16	20.15	-31	17,065	-0.18%
2018/12/24	14	20.59	0	0.00	20.55	14	17,093	0.08%
2018/12/22	4	20.60	17	20.63	20.60	-13	17,189	-0.08%
2018/12/21	4	20.40	7	20.70	20.95	-3	17,410	-0.02%
2018/12/20	41	21.02	64	21.00	20.60	-23	17,722	-0.13%
2018/12/19	75	21.65	0	0.00	21.30	75	17,714	0.42%
2018/12/18	1	21.05	122	20.90	21.05	-121	17,683	-0.68%	大賣/鉅額交易
2018/12/17	28	21.30	2	21.05	21.05	26	17,765	0.15%
2018/12/14	24	21.46	35	21.80	21.50	-11	17,781	-0.06%
2018/12/13	24	21.86	10	21.99	21.95	14	17,820	0.08%
2018/12/12	37	21.43	33	21.54	21.60	4	17,689	0.02%
2018/12/11	29	21.40	34	21.29	21.10	-5	17,662	-0.03%
2018/12/10	25	20.75	36	20.75	20.65	-11	17,651	-0.06%
2018/12/07	32	21.18	30	21.34	21.20	2	17,651	0.01%
2018/12/06	42	21.45	63	20.59	20.35	-21	17,640	-0.12%
2018/12/05	41	21.72	2	21.70	21.80	39	17,458	0.22%
2018/12/04	95	22.40	7	22.44	22.40	88	17,852	0.49%
2018/12/03	178	21.66	36	21.79	22.30	142	17,951	0.79%	大買/鉅額交易
2018/11/30	8	20.17	21	20.56	20.40	-13	17,427	-0.07%
2018/11/29	11	20.73	16	20.37	20.00	-5	17,294	-0.03%
2018/11/28	22	20.00	16	20.19	20.35	6	17,213	0.03%
2018/11/27	22	19.38	11	19.63	19.85	11	17,126	0.06%
2018/11/26	6	19.33	52	19.30	19.20	-46	17,119	-0.27%
2018/11/23	8	19.24	20	19.44	19.05	-12	17,118	-0.07%
2018/11/22	47	20.00	19	19.59	19.45	28	17,050	0.16%
2018/11/21	9	19.45	12	19.50	19.55	-3	16,899	-0.02%
2018/11/20	31	19.55	22	19.62	19.65	9	16,952	0.05%
2018/11/19	29	20.28	5	20.31	20.10	24	17,034	0.14%
2018/11/16	3	19.50	2	19.70	19.20	1	16,955	0.01%
2018/11/15	5	19.50	10	19.40	19.55	-5	16,886	-0.03%
2018/11/14	17	19.11	38	18.98	19.10	-21	16,986	-0.12%
2018/11/13	3	18.28	6	18.38	18.70	-3	17,107	-0.02%
2018/11/12	11	18.35	7	18.53	18.60	4	17,024	0.02%
2018/11/09	26	18.24	10	18.05	18.30	16	16,951	0.09%
2018/11/08	5	19.11	1	19.50	19.00	4	16,502	0.02%
2018/11/07	6	18.88	0	0.00	18.85	6	16,287	0.04%
2018/11/06	3	19.10	23	19.87	18.75	-20	16,284	-0.12%
2018/11/05	29	20.59	14	20.26	19.90	15	15,950	0.09%
2018/11/02	1	21.25	4	20.95	21.30	-3	15,614	-0.02%
2018/11/01	0	0.00	13	20.12	20.30	-13	15,470	-0.08%
2018/10/31	43	19.66	29	19.75	19.80	14	15,696	0.09%
2018/10/30	3	19.17	3	19.17	19.15	0	15,858	0.00%
2018/10/29	5	18.85	4	18.88	18.95	1	16,107	0.01%
2018/10/26	3	18.65	23	18.31	18.35	-20	16,437	-0.12%
2018/10/25	7	18.37	13	18.48	18.25	-6	16,927	-0.04%
2018/10/23	6	20.33	38	20.25	20.10	-32	16,963	-0.19%
2018/10/22	5	20.10	5	20.65	20.80	0	17,118	0.00%
2018/10/19	20	20.43	10	20.35	20.45	10	17,055	0.06%
2018/10/18	62	20.62	65	21.05	20.95	-3	17,019	-0.02%
2018/10/17	41	21.28	0	0.00	20.35	41	16,837	0.24%
2018/10/16	5	21.27	19	21.35	21.20	-14	16,856	-0.08%
2018/10/15	5	20.47	3	20.65	20.75	2	16,972	0.01%
2018/10/12	3	19.70	15	20.09	20.10	-12	16,971	-0.07%
2018/10/11	30	19.39	12	19.58	19.35	18	17,020	0.11%
2018/10/09	9	21.91	0	0.00	21.50	9	17,107	0.05%
2018/10/08	11	21.88	12	21.44	21.65	-1	17,213	-0.01%
2018/10/05	43	21.76	12	21.83	21.40	31	17,064	0.18%
2018/10/04	22	23.60	10	23.65	23.45	12	16,604	0.07%
2018/10/03	45	24.18	21	23.70	23.70	24	16,650	0.14%
2018/10/02	13	24.28	2	24.25	24.50	11	16,732	0.07%
2018/10/01	14	24.26	15	24.46	24.40	-1	16,847	-0.01%
2018/09/28	3	24.52	1	24.50	24.10	2	16,892	0.01%
2018/09/27	37	25.03	20	24.93	24.65	17	16,787	0.10%
2018/09/26	14	24.48	7	24.61	24.55	7	16,534	0.04%
2018/09/25	29	24.91	4	25.10	24.70	25	16,640	0.15%
2018/09/21	1	24.10	1	24.05	24.10	0	16,420	0.00%
2018/09/20	14	23.60	0	0.00	23.25	14	16,399	0.09%
2018/09/19	1	24.20	5	23.91	23.65	-4	16,559	-0.02%
2018/09/18	8	24.13	0	0.00	23.95	8	16,537	0.05%
2018/09/17	1	24.30	1	24.65	24.80	0	16,679	0.00%
2018/09/14	36	24.49	15	24.27	24.60	21	16,705	0.13%
2018/09/13	31	23.46	6	23.55	23.55	25	16,891	0.15%
2018/09/12	2	23.10	0	0.00	23.10	2	17,158	0.01%
2018/09/11	13	23.51	31	23.61	23.85	-18	17,449	-0.10%
2018/09/10	39	24.27	48	23.63	23.30	-9	18,032	-0.05%
2018/09/07	59	26.93	36	26.68	25.85	23	19,104	0.12%
2018/09/06	26	28.11	15	28.05	28.00	11	21,158	0.05%
2018/09/05	12	27.86	9	28.12	27.85	3	22,206	0.01%
2018/09/04	4	28.08	14	27.90	27.90	-10	22,719	-0.04%
2018/09/03	1	28.80	2	28.80	28.55	-1	22,715	0.00%
2018/08/31	0	0.00	2	29.18	29.40	-2	22,722	-0.01%
2018/08/30	0	0.00	5	28.95	29.10	-5	22,854	-0.02%
2018/08/29	1	29.25	9	29.14	29.10	-8	22,947	-0.03%
2018/08/28	15	29.50	6	29.09	28.90	9	23,098	0.04%
2018/08/27	7	29.20	6	29.01	29.25	1	23,249	0.00%
2018/08/24	34	28.60	68	28.65	28.80	-34	23,183	-0.15%
2018/08/23	4	28.93	19	29.12	28.95	-15	23,073	-0.07%
2018/08/22	9	27.50	13	27.66	27.60	-4	22,828	-0.02%
2018/08/21	19	27.06	4	27.05	27.20	15	22,932	0.07%
2018/08/20	42	28.19	3	28.07	27.40	39	23,086	0.17%
2018/08/17	7	29.47	25	29.35	29.00	-18	22,995	-0.08%
2018/08/16	31	29.01	22	28.94	29.05	9	23,348	0.04%
2018/08/15	31	29.63	20	29.52	29.35	11	23,421	0.05%
2018/08/14	22	30.13	2	30.23	30.50	20	23,514	0.09%
2018/08/13	20	30.21	6	30.38	29.85	14	23,716	0.06%
2018/08/10	21	31.42	0	0.00	31.10	21	23,821	0.09%
2018/08/09	23	31.56	6	31.49	31.50	17	23,939	0.07%
2018/08/08	40	32.03	10	31.96	31.90	30	24,118	0.12%
2018/08/07	25	32.16	7	31.95	32.00	18	24,418	0.07%
2018/08/06	41	32.86	11	32.90	33.00	30	24,297	0.12%
2018/08/03	33	32.40	29	32.11	32.00	4	24,510	0.02%
2018/08/02	6	32.38	1	32.05	32.20	5	24,651	0.02%
2018/08/01	60	31.77	56	31.78	32.20	4	25,327	0.02%
2018/07/31	7	30.56	4	30.86	30.40	3	25,290	0.01%
2018/07/30	7	30.82	4	30.86	30.40	3	25,140	0.01%
2018/07/27	8	30.61	15	31.02	30.90	-7	25,161	-0.03%
2018/07/26	5	30.00	3	30.07	30.25	2	25,300	0.01%
2018/07/25	4	29.93	20	29.63	30.00	-16	25,565	-0.06%
2018/07/24	13	29.24	0	0.00	29.35	13	25,400	0.05%
2018/07/23	18	29.14	4	29.13	29.05	14	25,313	0.06%
2018/07/20	10	30.47	18	30.55	30.25	-8	25,076	-0.03%
2018/07/19	0	0.00	2	29.95	29.95	-2	24,901	-0.01%
2018/07/18	31	29.86	22	30.08	30.10	9	24,931	0.04%
2018/07/17	16	29.38	5	29.70	29.10	11	24,825	0.04%
2018/07/16	3	30.47	2	30.03	30.00	1	24,839	0.00%
2018/07/13	11	31.29	4	31.14	31.00	7	24,691	0.03%
2018/07/12	6	30.78	1	30.90	31.00	5	24,774	0.02%
2018/07/11	3	30.78	1	30.60	30.75	2	24,952	0.01%
2018/07/10	11	30.61	23	30.55	30.35	-12	25,171	-0.05%
2018/07/09	5	30.90	2	31.05	31.15	3	26,232	0.01%
2018/07/06	19	31.02	5	30.82	30.80	14	26,899	0.05%
2018/07/05	2	31.28	4	31.04	30.65	-2	26,945	-0.01%
2018/07/04	17	31.83	11	31.87	31.95	6	26,993	0.02%
2018/07/03	10	32.87	5	33.15	32.50	5	27,117	0.02%
2018/07/02	4	32.43	2	32.63	32.55	2	26,962	0.01%
2018/06/29	11	32.09	4	32.19	32.35	7	27,093	0.03%
2018/06/28	8	31.98	3	32.35	31.65	5	27,009	0.02%
2018/06/27	5	32.89	1	32.40	32.30	4	26,950	0.01%
2018/06/26	15	32.27	4	32.21	32.55	11	26,929	0.04%
2018/06/25	10	33.24	2	33.35	33.00	8	26,886	0.03%
2018/06/22	26	33.46	2	33.68	33.15	24	26,980	0.09%
2018/06/21	24	35.07	32	35.29	34.60	-8	26,896	-0.03%
2018/06/20	29	34.92	38	34.40	35.60	-9	26,861	-0.03%
2018/06/19	47	35.94	17	36.19	34.90	30	26,765	0.11%
2018/06/15	119	38.49	35	38.02	37.70	84	26,255	0.32%	大買/
2018/06/14	65	38.35	143.3	38.24	38.90	-78.3	24,915	-0.31%	大賣/
2018/06/13	69	35.06	29	35.21	35.40	40	22,937	0.17%
2018/06/12	16	34.09	18	34.44	33.80	-2	22,031	-0.01%
2018/06/11	19.3	32.93	8	33.11	32.75	11.3	21,673	0.05%
2018/06/08	7	33.80	7	33.44	33.40	0	21,921	0.00%
2018/06/07	11	33.88	5	33.86	33.65	6	22,377	0.03%
2018/06/06	4	34.69	10	34.64	34.55	-6	22,251	-0.03%
2018/06/05	27	34.68	18	34.71	34.15	9	22,400	0.04%
2018/06/04	10	34.31	12	34.54	34.90	-2	22,455	-0.01%
2018/06/01	8	33.74	8	33.88	33.70	0	22,512	0.00%
2018/05/31	5	34.00	6	33.95	33.60	-1	22,802	0.00%
2018/05/30	11	33.83	3	33.68	33.55	8	23,288	0.03%
2018/05/29	8	34.80	5	35.08	34.50	3	23,391	0.01%
2018/05/28	4	35.14	26	34.94	34.95	-22	23,570	-0.09%
2018/05/25	8	34.24	7	34.30	34.20	1	23,415	0.00%
2018/05/24	5	34.17	8	33.96	34.45	-3	23,628	-0.01%
2018/05/23	10	33.55	0	0.00	33.15	10	23,605	0.04%
2018/05/22	11	33.72	16	33.79	33.40	-5	23,453	-0.02%
2018/05/21	11	33.50	7	33.44	33.80	4	23,377	0.02%
2018/05/18	8	33.37	6	33.33	32.70	2	23,167	0.01%
2018/05/17	5	33.45	5	33.34	33.30	0	23,090	0.00%
2018/05/16	7	33.16	8	33.22	33.10	-1	23,046	0.00%
2018/05/15	14	34.08	8	34.18	33.80	6	22,957	0.03%
2018/05/14	35	34.60	6	34.15	34.15	29	23,036	0.13%
2018/05/11	21	34.42	34	34.74	34.10	-13	23,132	-0.06%
2018/05/10	30	33.87	52	33.97	33.80	-22	22,666	-0.10%
2018/05/09	19	33.68	37	33.80	33.20	-18	22,350	-0.08%
2018/05/08	9	31.98	17	32.43	32.80	-8	21,464	-0.04%
2018/05/07	5	30.80	5	31.15	30.95	0	21,176	0.00%
2018/05/03	2	31.90	7	31.61	31.75	-5	22,074	-0.02%
2018/05/02	16	31.47	8	31.02	31.35	8	21,805	0.04%
2018/04/26	3	29.95	2	29.50	29.00	1	21,626	0.00%
2018/04/25	4	29.69	10	29.70	30.10	-6	21,588	-0.03%
2018/04/24	4	30.18	14	29.97	30.00	-10	21,592	-0.05%
2018/04/23	21	31.54	11	31.20	31.00	10	21,465	0.05%
2018/04/20	14	32.60	15	32.73	32.10	-1	21,387	0.00%
2018/04/19	3	31.80	7	31.69	31.70	-4	21,201	-0.02%
2018/04/18	5	31.80	6	31.63	31.70	-1	21,291	0.00%
2018/04/17	7	32.11	28	31.73	31.45	-21	21,209	-0.10%
2018/04/16	33	32.73	32	32.83	32.65	1	21,189	0.00%
2018/04/13	106	32.99	34	33.08	33.05	72	21,166	0.34%	大買/
2018/04/12	3	30.68	55	30.72	31.35	-52	20,249	-0.26%
2018/04/10	5	29.41	27	29.25	29.40	-22	19,800	-0.11%
2018/04/09	6	29.20	0	0.00	29.00	6	19,934	0.03%
2018/04/03	7	30.10	1	30.20	30.20	6	19,923	0.03%
2018/04/02	2	31.00	8	30.84	30.45	-6	20,214	-0.03%
2018/03/31	3	29.75	17	29.86	30.05	-14	20,072	-0.07%
2018/03/30	11	29.85	1	29.90	29.50	10	20,210	0.05%
2018/03/29	1	30.10	2	30.05	30.00	-1	20,387	0.00%
2018/03/28	18	30.32	1	30.30	29.90	17	20,561	0.08%
2018/03/27	1	31.15	2	31.10	30.95	-1	20,417	0.00%
2018/03/26	1	30.55	0	0.00	30.65	1	20,355	0.00%
2018/03/23	6	30.83	21	30.60	30.50	-15	20,233	-0.07%
2018/03/22	11	31.63	12	31.98	32.00	-1	19,980	-0.01%
2018/03/21	6	31.53	3	31.10	31.55	3	19,663	0.02%
2018/03/20	11	30.73	20	30.60	30.60	-9	19,418	-0.05%
2018/03/19	18	31.29	6	31.35	31.10	12	19,183	0.06%
2018/03/16	12	32.80	11	32.78	32.15	1	18,762	0.01%
2018/03/15	6	32.70	0	0.00	32.60	6	18,777	0.03%
2018/03/14	19	33.32	2	33.48	33.20	17	18,836	0.09%
2018/03/13	14	33.02	6	33.21	32.95	8	18,651	0.04%
2018/03/12	0	0.00	2	32.30	32.25	-2	18,307	-0.01%
2018/03/09	7	32.19	4	32.14	31.90	3	18,457	0.02%
2018/03/08	6	32.20	0	0.00	32.25	6	18,686	0.03%
2018/03/07	2	32.38	2	32.10	31.85	0	18,602	0.00%
2018/03/06	14	32.86	10	33.20	32.80	4	18,614	0.02%
2018/03/05	30	33.60	6	33.90	33.10	24	18,739	0.13%
2018/03/02	10	34.00	2	34.58	34.70	8	18,481	0.04%
2018/03/01	22	34.07	0	0.00	33.85	22	18,503	0.12%
2018/02/27	3	34.60	0	0.00	34.00	3	18,561	0.02%
2018/02/26	5	35.12	1	36.35	34.80	4	19,253	0.02%
2018/02/23	9	35.61	4	35.81	35.85	5	19,068	0.03%
2018/02/22	0	0.00	10	33.30	33.30	-10	19,016	-0.05%
2018/02/21	11	34.12	0	0.00	33.80	11	19,254	0.06%
2018/02/09	2	31.93	2	33.03	33.35	0	19,537	0.00%
2018/02/08	2	34.30	0	0.00	34.30	2	19,637	0.01%
2018/02/06	20	35.24	8	34.75	34.65	12	20,642	0.06%
2018/02/05	1	35.50	4	36.99	37.20	-3	20,457	-0.01%
2018/02/02	4	36.18	4	35.85	35.85	0	20,599	0.00%
2018/02/01	2	35.90	0	0.00	35.65	2	21,815	0.01%
2018/01/31	2	36.00	10	36.10	36.20	-8	22,319	-0.04%
2018/01/30	42	37.16	15	37.18	37.15	27	22,530	0.12%
2018/01/29	7	36.31	10	35.99	36.45	-3	23,005	-0.01%
2018/01/26	24	35.92	2	37.25	34.90	22	23,509	0.09%
2018/01/25	7	38.38	0	0.00	38.00	7	22,966	0.03%
2018/01/24	26	38.11	0	0.00	38.25	26	23,424	0.11%
2018/01/23	22	38.83	1	39.50	38.50	21	23,505	0.09%
2018/01/22	0	0.00	23	39.02	39.15	-23	23,584	-0.10%
2018/01/19	20	38.63	0	0.00	38.75	20	23,547	0.08%
2018/01/18	22	38.46	0	0.00	38.30	22	23,471	0.09%
2018/01/17	9	38.77	1	38.80	38.70	8	23,421	0.03%
2018/01/16	2	38.58	2	39.25	39.20	0	23,463	0.00%
2018/01/15	13	38.97	1	38.80	38.90	12	23,448	0.05%
2018/01/12	5	39.54	10	39.40	39.60	-5	23,531	-0.02%
2018/01/11	12	38.23	12	38.41	38.20	0	23,511	0.00%
2018/01/10	13	38.12	0	0.00	38.00	13	23,773	0.05%
2018/01/09	8	40.30	11	39.89	39.65	-3	23,536	-0.01%
2018/01/08	21	41.90	5	42.03	41.80	16	23,289	0.07%
2018/01/05	13	40.65	10	40.68	40.80	3	22,986	0.01%
2018/01/04	2	39.93	5	39.99	40.00	-3	22,763	-0.01%
2018/01/03	5	39.08	9	40.00	39.00	-4	22,867	-0.02%
2018/01/02	5	39.90	1	39.40	40.00	4	22,745	0.02%