華通 (2313)-富邦-彰化券商分點個股進出

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
63.0
漲跌
▲1.5
漲幅
+2.44%
成交量
8,103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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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
2024/11/22	3	62.50	4	63.05	63.00	-1	18,296	-0.01%
2024/11/21	7	61.54	4	61.88	61.50	3	18,395	0.02%
2024/11/20	1	61.91	0	0.00	61.20	1	18,367	0.01%
2024/11/19	5	62.38	2	61.90	62.60	3	18,415	0.02%
2024/11/18	8	61.95	2	62.15	61.90	6	18,591	0.03%
2024/11/15	3	62.97	8	62.99	62.90	-5	18,734	-0.03%
2024/11/14	3.6	62.08	4	62.10	62.10	-0.4	19,172	0.00%
2024/11/13	1	63.20	7.7	62.80	62.80	-6.7	19,151	-0.03%
2024/11/12	3	62.87	1	63.00	62.70	2	19,217	0.01%
2024/11/11	19	64.96	100	64.25	64.70	-81	19,225	-0.42%
2024/11/08	15.1	66.14	9	65.34	65.10	6.1	19,144	0.03%
2024/11/07	9.4	65.47	25.1	66.62	67.80	-15.7	19,007	-0.08%
2024/11/06	3	63.03	148	63.12	62.90	-145	18,613	-0.78%	大賣/鉅額交易
2024/11/05	2	62.40	165	62.89	62.60	-163	18,950	-0.86%	大賣/鉅額交易
2024/11/04	4	62.18	1	62.30	62.00	3	19,341	0.02%
2024/11/01	1	63.20	5	61.68	63.10	-4	19,660	-0.02%
2024/10/30	11.1	62.00	7	61.99	61.90	4.1	19,823	0.02%
2024/10/29	13.1	63.64	10	63.20	63.20	3.1	19,922	0.02%
2024/10/28	5	64.40	2.9	64.57	64.70	2.2	20,094	0.01%
2024/10/25	2	64.50	2	64.65	64.40	0	20,129	0.00%
2024/10/24	8	65.09	7	65.40	64.60	1	20,262	0.00%
2024/10/23	16	65.96	8	66.40	66.00	8	20,214	0.04%
2024/10/22	30.2	66.40	12	66.53	66.50	18.2	20,141	0.09%
2024/10/21	17	64.56	7	64.91	65.40	10	19,909	0.05%
2024/10/18	5.2	62.94	8	64.10	62.10	-2.8	19,777	-0.01%
2024/10/17	8.7	64.10	1	64.40	64.50	7.7	19,939	0.04%
2024/10/16	3.1	63.53	0	0.00	63.00	3.1	20,076	0.02%
2024/10/15	2.1	64.15	7	64.29	64.20	-5	20,076	-0.02%
2024/10/14	8	63.31	2	63.40	63.40	6	20,148	0.03%
2024/10/11	9	62.53	5.3	62.53	62.20	3.7	20,526	0.02%
2024/10/09	15.2	64.32	9	64.00	62.50	6.2	21,476	0.03%
2024/10/08	10.2	64.11	4	64.38	64.30	6.2	21,618	0.03%
2024/10/07	214.4	66.35	28	66.10	65.40	186.4	22,214	0.84%	大買/鉅額交易
2024/10/04	1.2	67.45	3	66.98	67.10	-1.9	23,261	-0.01%
2024/10/01	2	68.30	5	68.34	68.40	-3	23,514	-0.01%
2024/09/30	15.2	68.56	10	68.29	68.30	5.2	24,195	0.02%
2024/09/27	5.1	70.52	1	70.60	70.10	4.1	24,335	0.02%
2024/09/26	3.1	70.58	4	70.78	70.50	-0.9	24,705	0.00%
2024/09/25	14	70.94	13	70.90	70.80	1	25,537	0.00%
2024/09/24	20	69.90	5	69.88	70.20	15	25,943	0.06%
2024/09/23	12	71.22	2.1	70.71	70.70	9.9	26,537	0.04%
2024/09/20	7	71.77	14	71.81	70.60	-7	26,643	-0.03%
2024/09/19	11	70.93	11	70.90	71.00	0	26,652	0.00%
2024/09/18	14.1	71.31	14	70.24	70.30	0.1	26,822	0.00%
2024/09/16	24.1	72.83	15	72.77	73.20	9.1	26,801	0.03%
2024/09/13	2.3	72.55	7	72.27	72.40	-4.7	27,406	-0.02%
2024/09/12	17	71.71	10	72.37	72.60	7	27,810	0.03%
2024/09/11	5	70.34	8	70.60	70.60	-3	27,682	-0.01%
2024/09/10	226.3	72.96	23	70.20	70.00	203.3	27,725	0.73%	大買/鉅額交易
2024/09/09	32	72.79	23	72.59	73.00	9	27,419	0.03%
2024/09/06	221.2	73.92	18	73.31	72.80	203.2	27,387	0.74%	大買/鉅額交易
2024/09/05	21	73.50	12	73.11	73.10	9	27,402	0.03%
2024/09/04	13.1	73.99	13	74.97	73.10	0.1	27,291	0.00%
2024/09/03	15.1	79.61	17	79.35	77.70	-1.9	27,743	-0.01%
2024/09/02	21.5	80.23	5.1	79.41	78.60	16.4	27,461	0.06%
2024/08/30	45	83.32	30.2	83.05	82.00	14.8	27,057	0.05%
2024/08/29	30.2	80.90	27.2	81.09	82.70	3	26,181	0.01%
2024/08/28	8.1	78.09	120.4	79.32	78.30	-112.3	25,373	-0.44%	大賣/鉅額交易
2024/08/27	5	75.30	3	75.45	75.60	2	24,684	0.01%
2024/08/26	10	76.13	6	75.30	75.00	4	24,884	0.02%
2024/08/23	5	74.08	7.4	75.67	76.30	-2.4	24,807	-0.01%
2024/08/22	3	74.30	1	74.30	73.90	2	24,822	0.01%
2024/08/21	4.1	74.31	1	73.63	73.70	3.1	25,007	0.01%
2024/08/20	4	75.43	2	76.30	75.20	2	25,164	0.01%
2024/08/19	15.2	75.08	5	74.80	74.70	10.2	25,492	0.04%
2024/08/16	1.3	74.80	10	75.00	75.40	-8.7	25,623	-0.03%
2024/08/15	6.1	71.20	8	70.94	70.70	-1.9	25,831	-0.01%
2024/08/14	306	72.64	6	71.78	71.60	300	26,105	1.15%	大買/鉅額交易
2024/08/13	0.3	71.75	1	72.10	72.10	-0.7	26,242	0.00%
2024/08/12	14.2	71.32	6	70.60	70.60	8.2	26,848	0.03%
2024/08/09	6	71.07	2	71.30	70.50	4	26,983	0.01%
2024/08/08	8	68.65	9	69.22	69.00	-1	26,803	0.00%
2024/08/07	2	70.15	1	70.20	70.00	1	26,945	0.00%
2024/08/06	15.6	63.07	12.1	65.38	65.10	3.5	27,564	0.01%
2024/08/05	12.3	67.10	1	66.50	66.40	11.3	27,358	0.04%
2024/08/02	13.2	75.33	17	74.04	73.70	-3.8	27,104	-0.01%
2024/08/01	1	77.30	2	79.45	78.20	-1	27,074	0.00%
2024/07/31	3	78.07	2.6	78.87	77.70	0.4	26,934	0.00%
2024/07/30	6.1	76.14	6	77.53	77.90	0.1	26,925	0.00%
2024/07/29	6.1	77.09	0	0.00	76.90	6.1	26,909	0.02%
2024/07/26	8	77.50	6	79.53	80.00	2	26,823	0.01%
2024/07/23	3	80.43	1.6	80.92	80.50	1.4	26,839	0.01%
2024/07/22	4.1	78.09	7	78.64	79.00	-2.9	27,030	-0.01%
2024/07/19	11	81.01	4	80.23	80.40	7	26,950	0.03%
2024/07/18	19.2	83.52	13	82.78	82.90	6.2	26,873	0.02%
2024/07/17	11.1	84.87	9	85.77	86.20	2.1	26,564	0.01%
2024/07/16	6	85.40	3	86.27	85.30	3	26,468	0.01%
2024/07/15	10.3	86.15	9.1	85.68	85.70	1.3	26,492	0.00%
2024/07/12	29.3	87.53	6.2	87.42	86.90	23.1	26,310	0.09%
2024/07/11	22	89.68	20.1	90.66	90.30	1.9	25,932	0.01%
2024/07/10	6	85.70	1	87.00	86.00	5	25,159	0.02%
2024/07/09	17	86.10	5.2	85.67	86.10	11.8	25,000	0.05%
2024/07/08	17	85.94	20.2	86.31	86.30	-3.2	24,491	-0.01%
2024/07/05	4	82.00	1	82.30	81.90	3	23,316	0.01%
2024/07/04	8	80.42	16.1	81.56	82.30	-8.1	23,187	-0.03%
2024/07/03	2.1	79.06	2.3	79.73	79.50	-0.1	22,833	0.00%
2024/07/02	8.2	76.78	12	76.79	78.10	-3.8	23,082	-0.02%
2024/07/01	25.3	77.47	18	77.19	76.30	7.3	22,645	0.03%
2024/06/28	8	81.58	8	81.42	81.40	0	21,800	0.00%
2024/06/27	13	80.99	19.3	82.00	81.40	-6.3	21,449	-0.03%
2024/06/26	5	78.96	82	78.57	79.40	-77	20,945	-0.37%
2024/06/25	13	77.35	3	77.10	77.70	10	20,838	0.05%
2024/06/24	4.5	78.33	2.5	78.10	78.20	2	20,883	0.01%
2024/06/21	4	77.75	43.1	77.81	77.60	-39.1	21,016	-0.19%
2024/06/20	4	78.78	102.4	78.60	78.40	-98.4	20,824	-0.47%	大賣/
2024/06/19	0	75.10	6	75.55	74.80	-6	20,361	-0.03%
2024/06/18	1.6	73.10	117	72.48	73.50	-115.4	20,169	-0.57%	大賣/鉅額交易
2024/06/17	0	0.00	42	71.79	71.60	-42	20,402	-0.21%
2024/06/14	7.1	71.06	0	0.00	71.80	7.1	20,571	0.03%
2024/06/13	0.2	72.70	37	72.04	72.00	-36.8	20,907	-0.18%
2024/06/12	1	73.20	13	72.68	72.60	-12	21,068	-0.06%
2024/06/11	1	71.00	1	71.10	71.00	0	21,131	0.00%
2024/06/07	35	73.25	25.5	73.34	71.30	9.5	21,701	0.04%
2024/06/06	2.2	71.06	244	71.32	71.00	-241.8	22,357	-1.08%	大賣/鉅額交易
2024/06/05	1.3	70.58	3	70.60	70.50	-1.7	23,760	-0.01%
2024/06/04	1.4	71.72	9.5	71.21	71.20	-8.2	24,313	-0.03%
2024/06/03	6.6	71.89	0	0.00	71.90	6.6	25,181	0.03%
2024/05/31	2	73.05	127	73.81	73.20	-125	25,482	-0.49%	大賣/鉅額交易
2024/05/30	13	72.78	1	72.90	72.90	12	25,724	0.05%
2024/05/29	13.1	75.29	1	75.80	75.00	12.1	26,301	0.05%
2024/05/28	6	75.53	0.1	75.52	74.80	5.9	26,758	0.02%
2024/05/27	8.6	76.45	6.1	76.54	76.30	2.5	26,944	0.01%
2024/05/24	7.1	76.19	0	0.00	76.10	7.1	27,412	0.03%
2024/05/23	3	79.63	31.2	81.18	78.20	-28.2	27,572	-0.10%
2024/05/22	17	79.80	153	79.71	79.60	-136	29,136	-0.47%	大賣/鉅額交易
2024/05/21	2.1	79.52	5.1	80.65	79.80	-3	30,395	-0.01%
2024/05/20	1	79.10	6	77.63	77.70	-5	29,956	-0.02%
2024/05/16	1.4	73.69	177.2	76.22	76.30	-175.8	29,861	-0.59%	大賣/鉅額交易
2024/05/15	1	71.90	0	0.00	71.10	1	29,332	0.00%
2024/05/14	1	71.40	1	71.00	71.20	0	29,484	0.00%
2024/05/13	11.2	70.73	3.1	70.99	71.00	8.1	29,761	0.03%
2024/05/10	31.3	72.54	3.2	71.83	72.50	28.1	29,802	0.09%
2024/05/09	0	79.70	4.2	79.58	78.80	-4.1	28,883	-0.01%
2024/05/08	0	0.00	66	78.37	78.80	-66	28,829	-0.23%
2024/05/06	3	77.77	0	0.00	77.00	3	28,872	0.01%
2024/05/03	4	80.02	11	79.52	78.00	-7	28,843	-0.02%
2024/05/02	0	77.40	0	0.00	77.90	0	28,921	0.00%
2024/04/30	2	77.80	0	0.00	77.20	2	29,353	0.01%
2024/04/29	3.1	77.70	0	0.00	77.80	3.1	29,672	0.01%
2024/04/26	3.1	77.77	4	78.08	77.60	-0.9	29,786	0.00%
2024/04/25	0	0.00	1.1	75.48	75.00	-1.1	29,631	0.00%
2024/04/24	2.1	74.33	1	74.50	74.30	1.1	29,751	0.00%
2024/04/23	5.1	73.84	2	72.90	72.90	3.1	29,834	0.01%
2024/04/22	0.1	75.70	136.1	74.62	73.80	-136	29,948	-0.45%	大賣/鉅額交易
2024/04/19	1	75.80	0	0.00	76.10	1	29,858	0.00%
2024/04/18	1	78.00	62	78.24	77.50	-61	29,762	-0.20%
2024/04/17	0	0.00	1	78.00	78.00	-1	29,828	0.00%
2024/04/16	12.8	77.39	193	76.74	76.60	-180.2	29,938	-0.60%	大賣/鉅額交易
2024/04/15	1.1	79.53	3	79.90	79.70	-1.9	29,832	-0.01%
2024/04/12	11.1	81.64	11	82.41	81.90	0.1	29,842	0.00%
2024/04/11	4	81.30	2	80.40	80.20	2	29,737	0.01%
2024/04/10	3	82.47	3.2	82.47	81.80	-0.1	29,707	0.00%
2024/04/09	14.1	82.75	14	81.20	81.40	0.1	29,710	0.00%
2024/04/08	5.1	82.72	22.6	83.39	83.50	-17.5	29,554	-0.06%
2024/04/03	0	0.00	1	79.60	79.60	-1	29,085	0.00%
2024/04/02	3	80.50	6	80.23	80.20	-3	29,292	-0.01%
2024/04/01	1	79.23	5.1	81.04	79.20	-4.1	29,279	-0.01%
2024/03/29	13	79.44	18	80.03	80.40	-5	29,170	-0.02%
2024/03/28	6	78.35	196	78.44	78.20	-190	29,054	-0.65%	大賣/鉅額交易
2024/03/27	5	77.54	12	78.29	77.70	-7	29,268	-0.02%
2024/03/26	19.3	77.69	8	76.34	75.90	11.3	29,380	0.04%
2024/03/25	4.1	80.80	154	80.74	80.00	-149.9	29,320	-0.51%	大賣/鉅額交易
2024/03/22	7.1	79.78	325	79.23	79.50	-317.9	29,473	-1.08%	大賣/鉅額交易
2024/03/21	4	80.10	87	79.64	79.40	-83	29,535	-0.28%
2024/03/20	25.2	80.96	16	79.03	78.40	9.2	29,906	0.03%
2024/03/19	15	81.97	60	81.17	81.00	-45	31,496	-0.14%
2024/03/18	22.5	81.17	110.3	81.85	82.10	-87.8	32,411	-0.27%	大賣/
2024/03/15	14.1	79.05	6.3	77.98	77.70	7.8	32,922	0.02%
2024/03/14	19.1	80.97	258	79.00	78.70	-238.9	32,926	-0.73%	大賣/鉅額交易
2024/03/13	34.5	81.47	21	82.03	81.20	13.5	32,844	0.04%
2024/03/12	524.4	84.11	37	84.08	82.40	487.4	32,839	1.48%	大買/鉅額交易
2024/03/11	13	80.90	42.5	81.09	82.00	-29.5	31,964	-0.09%
2024/03/08	69	77.06	83	76.36	75.60	-14	30,884	-0.05%
2024/03/07	44	78.78	18.4	78.06	76.20	25.6	31,035	0.08%
2024/03/06	24.3	77.08	31	77.79	77.60	-6.7	30,914	-0.02%
2024/03/05	19.2	77.31	10	76.68	76.40	9.2	31,431	0.03%
2024/03/04	48	77.75	203	77.31	77.00	-155	32,972	-0.47%	大賣/鉅額交易
2024/03/01	15.1	73.85	19	73.98	74.30	-3.9	34,387	-0.01%
2024/02/29	214	75.54	8	75.66	76.10	206	35,913	0.57%	大買/鉅額交易
2024/02/27	27	76.31	45	75.37	75.40	-18	37,024	-0.05%
2024/02/26	17	77.72	11	77.91	77.20	6	37,017	0.02%
2024/02/23	195.1	77.97	188.1	79.58	78.40	7	37,294	0.02%	大買/大賣/
2024/02/22	22	75.88	28.6	77.44	80.10	-6.5	37,042	-0.02%
2024/02/21	2	71.90	4	72.73	72.90	-2	36,963	-0.01%
2024/02/20	5	72.92	8	72.76	72.70	-3	37,178	-0.01%
2024/02/19	5.3	71.35	0	0.00	71.00	5.3	37,102	0.01%
2024/02/16	11	72.00	12.6	72.31	72.00	-1.6	37,364	0.00%
2024/02/15	6.3	71.70	9	71.33	71.00	-2.7	37,615	-0.01%
2024/02/05	22.1	71.02	8	71.95	71.60	14.1	38,983	0.04%
2024/02/02	15	70.73	3	70.97	70.20	12	40,232	0.03%
2024/02/01	5	69.52	10	69.80	70.00	-5	40,191	-0.01%
2024/01/31	1	69.50	12	69.90	69.50	-11	40,454	-0.03%
2024/01/30	28	71.19	29	71.12	70.50	-1	40,550	0.00%
2024/01/29	14	70.31	17	70.57	71.00	-3	40,656	-0.01%
2024/01/26	13	69.52	2	68.70	69.00	11	40,985	0.03%
2024/01/25	9.1	70.78	10	70.25	69.80	-0.9	41,188	0.00%
2024/01/24	7.2	71.10	28	70.66	70.40	-20.8	40,982	-0.05%
2024/01/23	15	68.43	17	69.75	69.70	-2	40,968	0.00%
2024/01/22	33	67.45	2	68.30	66.90	31	40,683	0.08%
2024/01/19	2	66.70	14	66.84	67.40	-12	40,499	-0.03%
2024/01/18	3	65.20	0	0.00	65.50	3	40,505	0.01%
2024/01/17	1.2	69.33	5	68.80	68.00	-3.8	40,429	-0.01%
2024/01/16	7	68.91	4	69.43	69.50	3	40,321	0.01%
2024/01/15	1.8	67.56	1	68.00	67.90	0.8	40,266	0.00%
2024/01/12	0.7	67.00	0	0.00	66.40	0.7	40,339	0.00%
2024/01/11	1	67.90	0	0.00	67.30	1	40,304	0.00%
2024/01/10	1	67.50	12	66.79	68.00	-11	40,527	-0.03%
2024/01/09	5.1	68.52	5	69.70	67.90	0.1	41,032	0.00%
2024/01/08	12.3	68.29	11.4	69.07	69.00	0.9	41,031	0.00%
2024/01/05	5	68.90	1	69.30	69.20	4	41,117	0.01%
2024/01/04	10.5	70.01	1	69.00	69.00	9.5	41,422	0.02%
2024/01/03	0	0.00	1	68.70	69.00	-1	41,492	0.00%
2024/01/02	4	69.25	9	69.47	69.20	-5	41,369	-0.01%
2023/12/29	0.6	70.20	2	70.00	70.70	-1.4	41,584	0.00%
2023/12/28	3	70.97	0	0.00	70.80	3	41,629	0.01%
2023/12/27	0	0.00	2.1	71.97	72.80	-2.1	41,882	-0.01%
2023/12/26	0	0.00	3	71.60	72.50	-3	42,037	-0.01%
2023/12/25	5.4	73.39	4	72.20	71.50	1.4	42,320	0.00%
2023/12/22	5.2	73.56	5	73.02	72.10	0.2	42,424	0.00%
2023/12/21	13.1	72.91	11	72.88	73.30	2.1	42,481	0.00%
2023/12/20	38	72.35	32	71.68	72.00	6	42,524	0.01%
2023/12/19	3	71.20	1	70.40	70.90	2	42,868	0.00%
2023/12/18	10.3	71.95	2	72.70	71.60	8.3	43,549	0.02%
2023/12/15	12	74.03	6	73.28	72.90	6	44,545	0.01%
2023/12/14	278	75.83	30.1	76.11	74.50	248	46,545	0.53%	大買/鉅額交易
2023/12/13	19	73.05	123	73.63	74.40	-104	46,806	-0.22%	大賣/鉅額交易
2023/12/12	20	71.30	11.2	71.96	70.90	8.8	47,561	0.02%
2023/12/11	7	69.76	11	69.53	69.00	-4	47,292	-0.01%
2023/12/08	9	69.93	6	69.68	69.00	3	47,602	0.01%
2023/12/07	6	70.08	9	69.94	69.20	-3	48,515	-0.01%
2023/12/06	20	71.27	9.1	71.26	71.10	10.9	48,288	0.02%
2023/12/05	2	71.60	14	71.56	71.90	-12	48,248	-0.02%
2023/12/04	11.1	73.86	18	73.06	72.90	-7	48,965	-0.01%
2023/12/01	9	72.63	16	71.89	72.10	-7	50,497	-0.01%
2023/11/30	27.2	73.32	24	73.25	73.30	3.1	49,705	0.01%
2023/11/29	31	74.95	16.3	74.92	74.80	14.7	48,693	0.03%
2023/11/28	61	73.04	99.2	73.59	74.20	-38.1	46,827	-0.08%
2023/11/27	30	69.84	54	69.69	69.70	-24	44,777	-0.05%
2023/11/24	38	66.85	253	67.45	67.60	-215	42,790	-0.50%	大賣/鉅額交易
2023/11/22	1	65.00	83	64.37	64.70	-82	40,597	-0.20%
2023/11/21	28	65.67	201.2	64.97	64.50	-173.2	39,860	-0.43%	大賣/鉅額交易
2023/11/20	122	61.33	41	61.78	63.00	81	38,050	0.21%	大買/
2023/11/17	6	58.77	23	58.86	59.00	-17	36,572	-0.05%
2023/11/16	204	57.21	2	57.50	57.20	202	36,094	0.56%	大買/鉅額交易
2023/11/15	6	57.60	8	57.34	57.10	-2	35,884	-0.01%
2023/11/14	8	57.96	8	58.28	57.70	0	35,570	0.00%
2023/11/13	322	58.60	28.7	59.08	59.10	293.3	35,109	0.84%	大買/鉅額交易
2023/11/10	226	58.22	48	57.92	57.20	178	33,434	0.53%	大買/鉅額交易
2023/11/09	306	54.96	5	54.78	54.80	301	31,750	0.95%	大買/鉅額交易
2023/11/08	7	55.21	11	54.98	54.90	-4	31,548	-0.01%
2023/11/07	12	54.41	15	54.57	54.40	-3	31,258	-0.01%
2023/11/06	10	54.70	13	54.02	53.90	-3	31,127	-0.01%
2023/11/03	5	55.14	23	54.96	54.40	-18	30,839	-0.06%
2023/11/02	10	54.03	10	54.03	54.10	0	30,609	0.00%
2023/11/01	0	0.00	3	52.90	52.70	-3	30,568	-0.01%
2023/10/31	18	53.87	7.1	53.24	52.80	10.9	30,502	0.04%
2023/10/30	17	53.34	3	53.13	53.50	14	30,046	0.05%
2023/10/27	7	52.10	12	52.28	52.20	-5	29,963	-0.02%
2023/10/26	13	52.98	16	52.38	52.20	-3	30,052	-0.01%
2023/10/25	12	53.46	14	53.84	53.70	-2	29,867	-0.01%
2023/10/23	0	0.00	1	52.40	52.70	-1	29,641	0.00%
2023/10/20	1.1	52.19	0	0.00	52.10	1.1	29,565	0.00%
2023/10/19	1	52.30	2	52.40	52.30	-1	29,457	0.00%
2023/10/18	13	52.33	4	52.03	52.10	9	29,411	0.03%
2023/10/17	140.6	54.19	20.2	54.38	53.90	120.4	29,148	0.41%	大買/鉅額交易
2023/10/13	11	52.99	1	53.20	53.20	10	28,854	0.03%
2023/10/12	50.6	53.78	14	53.96	54.20	36.6	29,327	0.12%
2023/10/11	226	52.79	22	52.25	52.20	204	28,844	0.71%	大買/鉅額交易
2023/10/06	2	52.10	0.2	52.30	51.80	1.8	28,703	0.01%
2023/10/05	3.5	53.14	3	53.23	52.60	0.4	28,592	0.00%
2023/10/04	5	51.46	155	51.67	52.10	-150	28,224	-0.53%	大賣/鉅額交易
2023/10/03	17	52.59	72	51.97	52.00	-55	28,024	-0.20%
2023/10/02	7	53.90	6	53.90	54.30	1	27,611	0.00%
2023/09/28	23	53.45	4	53.40	53.00	19	27,410	0.07%
2023/09/27	219	53.96	32	53.66	53.80	187	27,321	0.68%	大買/鉅額交易
2023/09/26	303	55.36	14	54.85	54.30	289	26,988	1.07%	大買/鉅額交易
2023/09/25	207	55.11	5.2	55.01	54.70	201.8	26,553	0.76%	大買/鉅額交易
2023/09/22	214	54.87	15	54.92	55.60	199	26,212	0.76%	大買/鉅額交易
2023/09/21	95	54.92	14	55.74	55.50	81	25,657	0.32%
2023/09/20	537.3	57.89	26.6	57.14	56.60	510.7	24,776	2.06%	大買/鉅額交易
2023/09/19	70.3	59.23	52	59.26	56.90	18.3	23,512	0.08%
2023/09/18	57	57.11	94	57.64	57.60	-37	20,843	-0.18%
2023/09/15	20	53.48	37.1	53.99	54.40	-17.1	18,459	-0.09%
2023/09/14	5	50.80	16	50.70	50.80	-11	16,435	-0.07%
2023/09/13	31	50.35	16	50.14	50.40	15	15,673	0.10%
2023/09/12	70.1	50.07	65	50.78	50.80	5.1	15,093	0.03%
2023/09/11	8	48.71	1	49.22	48.20	7	13,942	0.05%
2023/09/08	19	48.24	5	48.65	48.85	14	13,491	0.10%
2023/09/07	17.5	50.09	21	50.03	48.80	-3.5	13,015	-0.03%
2023/09/06	37	49.98	163.2	49.51	50.40	-126.2	11,877	-1.06%	大賣/鉅額交易
2023/09/05	1	45.85	5	46.05	46.10	-4	9,507	-0.04%
2023/09/01	1	44.90	0.2	45.00	45.00	0.8	9,543	0.01%
2023/08/31	4.1	45.58	3	45.83	45.30	1.1	9,583	0.01%
2023/08/30	0	0.00	7	45.03	44.95	-7	9,402	-0.07%
2023/08/28	0	0.00	1	43.85	43.70	-1	9,540	-0.01%
2023/08/25	10	43.60	4	43.53	43.50	6	9,605	0.06%
2023/08/24	15	43.85	1	43.80	43.70	14	9,731	0.14%
2023/08/23	1.1	43.45	1	43.35	43.45	0.1	9,875	0.00%
2023/08/22	0.1	42.35	1	42.75	42.75	-1	10,159	-0.01%
2023/08/21	1.1	42.50	3	42.75	42.50	-1.9	10,296	-0.02%
2023/08/18	5	42.76	7	42.94	42.55	-2	10,314	-0.02%
2023/08/17	1	43.05	1	43.70	43.75	0	10,360	0.00%
2023/08/15	4	43.93	3	44.00	44.00	1	10,626	0.01%
2023/08/14	0	0.00	7	43.56	43.60	-7	10,661	-0.07%
2023/08/11	9	44.74	0	0.00	44.70	9	10,691	0.08%
2023/08/10	6	45.33	4	44.96	44.95	2	10,763	0.02%
2023/08/09	5	45.73	0	0.00	46.00	5	10,677	0.05%
2023/08/08	25.1	46.20	8	46.06	45.90	17.1	10,711	0.16%
2023/08/07	3	45.93	13	46.29	46.45	-10	10,484	-0.10%
2023/08/04	0	0.00	4	44.55	44.40	-4	10,243	-0.04%
2023/08/02	3	44.70	1	45.05	44.70	2	10,258	0.02%
2023/08/01	14	45.17	1	46.00	45.00	13	10,265	0.13%
2023/07/31	10.1	45.82	3	45.50	45.50	7.1	10,246	0.07%
2023/07/28	7	45.31	0	0.00	45.05	7	10,127	0.07%
2023/07/27	6	45.00	3	44.90	45.05	3	10,160	0.03%
2023/07/26	10	45.26	2	45.98	45.05	8	10,120	0.08%
2023/07/25	4	45.84	0	0.00	45.95	4	10,081	0.04%
2023/07/24	7	44.96	1.2	45.18	44.65	5.8	10,070	0.06%
2023/07/21	6	45.15	0	0.00	45.00	6	10,087	0.06%
2023/07/20	3.1	45.54	1	45.20	45.45	2.1	10,106	0.02%
2023/07/19	18.1	46.71	1	46.70	45.70	17.1	10,253	0.17%
2023/07/18	3	48.20	1	47.90	48.10	2	10,109	0.02%
2023/07/17	9	48.68	10.1	48.33	48.50	-1.1	9,815	-0.01%
2023/07/14	0	0.00	13	45.88	45.70	-13	9,152	-0.14%
2023/07/13	4	46.06	9	46.17	45.70	-5	9,333	-0.05%
2023/07/12	0	0.00	4	45.74	45.75	-4	9,272	-0.04%
2023/07/11	3	45.65	0	45.60	45.60	3	9,261	0.03%
2023/07/10	5	45.20	2	44.90	44.85	3	9,478	0.03%
2023/07/07	0	0.00	1	45.50	45.60	-1	9,657	-0.01%
2023/07/06	4	45.73	1	46.10	45.50	3	9,681	0.03%
2023/07/05	9.1	45.79	15	45.73	46.10	-6	9,675	-0.06%
2023/07/04	0	0.00	4.2	44.95	44.95	-4.2	9,335	-0.04%
2023/07/03	0	0.00	3	44.87	44.90	-3	9,327	-0.03%
2023/06/30	5	44.50	3	44.80	44.40	2	9,374	0.02%
2023/06/29	2	45.00	1	45.25	44.80	1	9,460	0.01%
2023/06/28	1.1	44.92	3	44.67	44.85	-1.9	9,328	-0.02%
2023/06/27	9	44.14	0	0.00	44.10	9	9,185	0.10%
2023/06/21	0	0.00	2	43.40	43.25	-2	9,308	-0.02%
2023/06/20	0	0.00	2	43.33	43.30	-2	9,402	-0.02%
2023/06/19	5	43.35	0	0.00	43.25	5	9,480	0.05%
2023/06/16	5	43.30	0	0.00	43.45	5	9,512	0.05%
2023/06/15	8	43.56	0	0.00	43.40	8	9,480	0.08%
2023/06/13	5	43.50	0	0.00	43.80	5	9,712	0.05%
2023/06/12	8	44.20	0	0.00	43.80	8	9,732	0.08%
2023/06/09	11.1	44.29	1	44.15	44.20	10.1	9,784	0.10%
2023/06/07	4	44.40	8	44.29	44.10	-4	10,081	-0.04%
2023/06/06	0	0.00	4	44.51	44.50	-4	10,034	-0.04%
2023/06/05	0	0.00	15	44.10	44.10	-15	10,009	-0.15%
2023/06/02	0	0.00	2	44.63	44.35	-2	10,128	-0.02%
2023/06/01	17	44.44	14	44.02	44.45	3	10,087	0.03%
2023/05/31	16	43.94	0	0.00	44.10	16	10,077	0.16%
2023/05/30	2	43.93	14	43.93	44.10	-12	10,040	-0.12%
2023/05/29	1	44.50	0	0.00	44.30	1	9,999	0.01%
2023/05/26	10	44.17	6	44.04	44.25	4	9,907	0.04%
2023/05/25	10	43.35	5	43.20	43.35	5	9,676	0.05%
2023/05/24	4	42.39	0	0.00	42.60	4	9,602	0.04%
2023/05/23	2	42.25	0	0.00	42.20	2	9,612	0.02%
2023/05/22	0	0.00	3	43.38	42.75	-3	9,467	-0.03%
2023/05/19	2	43.55	10	43.35	43.50	-8	9,372	-0.09%
2023/05/17	12	41.83	0	0.00	41.70	12	9,228	0.13%
2023/05/16	1	41.80	0	0.00	41.80	1	9,105	0.01%
2023/05/12	0	42.60	0	0.00	42.05	0	9,001	0.00%
2023/05/11	0	42.60	0	0.00	42.40	0	8,992	0.00%
2023/05/10	5	43.30	0	0.00	43.20	5	8,994	0.06%
2023/05/09	6	43.63	0	0.00	43.75	6	9,083	0.07%
2023/05/05	1.1	43.30	1	43.10	43.15	0.1	9,264	0.00%
2023/05/02	1	43.25	4	43.30	43.30	-3	9,763	-0.03%
2023/04/28	1	43.05	0	0.00	43.10	1	9,993	0.01%
2023/04/27	2	42.95	5	43.12	43.10	-3	9,991	-0.03%
2023/04/26	2	42.05	1	42.30	42.30	1	9,950	0.01%
2023/04/25	4	41.75	50	41.60	41.55	-46	9,987	-0.46%
2023/04/24	7.1	42.08	0	0.00	41.75	7.1	10,012	0.07%
2023/04/21	2.1	43.32	50	43.40	43.00	-48	9,978	-0.48%
2023/04/20	0	43.80	7	43.75	43.70	-7	10,046	-0.07%
2023/04/19	5	43.97	0	0.00	43.80	5	10,141	0.05%
2023/04/18	12	44.72	45.5	44.66	44.60	-33.5	10,097	-0.33%
2023/04/17	1	44.50	4	44.44	44.55	-3	10,034	-0.03%
2023/04/14	6	44.11	2	44.13	44.10	4	9,992	0.04%
2023/04/13	1	43.85	1	43.80	44.00	0	9,974	0.00%
2023/04/12	9	46.36	2.1	46.35	46.35	6.9	9,686	0.07%
2023/04/11	3.5	46.88	21	46.95	46.85	-17.5	9,416	-0.19%
2023/04/10	1	46.90	66.1	46.90	46.90	-65	9,359	-0.69%
2023/04/07	1	46.35	3	46.50	46.40	-2	9,218	-0.02%
2023/04/06	4	46.16	0	0.00	46.20	4	9,176	0.04%
2023/03/31	11	46.60	1	46.70	46.35	10	9,230	0.11%
2023/03/30	31.5	46.33	11	46.22	46.30	20.5	9,245	0.22%
2023/03/29	0	0.00	1	45.95	45.80	-1	9,134	-0.01%
2023/03/28	0	0.00	4	45.60	45.55	-4	9,237	-0.04%
2023/03/27	10	45.85	0	0.00	45.95	10	9,255	0.11%
2023/03/24	21	45.58	2	45.78	45.65	19	9,358	0.20%
2023/03/23	13	44.81	2	44.75	44.70	11	9,205	0.12%
2023/03/22	19	45.15	0	0.00	45.10	19	9,177	0.21%
2023/03/21	12	44.58	2	44.80	44.90	10	9,177	0.11%
2023/03/20	0	44.25	0	0.00	44.30	0	9,303	0.00%
2023/03/17	1	43.50	9	43.35	43.30	-8	9,522	-0.08%
2023/03/16	14.1	43.22	0	43.60	43.10	14.1	9,527	0.15%
2023/03/15	6	44.77	2	44.20	44.20	4	9,696	0.04%
2023/03/14	1	44.55	1	44.55	44.50	0	9,815	0.00%
2023/03/13	3	44.65	0	0.00	45.15	3	9,884	0.03%
2023/03/10	10	45.63	10	45.30	45.25	0	10,005	0.00%
2023/03/09	3	46.62	0	0.00	46.50	3	10,078	0.03%
2023/03/08	12	46.97	2	46.98	47.00	10	10,252	0.10%
2023/03/07	2	46.48	0	0.00	46.90	2	10,272	0.02%
2023/03/06	5	46.20	0.1	46.15	46.10	4.9	10,195	0.05%
2023/03/03	0	46.85	2	46.70	46.75	-2	10,145	-0.02%
2023/03/01	0	0.00	1	45.20	46.00	-1	10,181	-0.01%
2023/02/24	15	45.65	17	45.73	45.60	-2	10,192	-0.02%
2023/02/23	0	0.00	1	45.95	45.90	-1	10,187	-0.01%
2023/02/22	6	45.54	6	45.90	45.95	0	10,395	0.00%
2023/02/21	3	46.15	0	0.00	46.20	3	10,715	0.03%
2023/02/20	0	0.00	2	46.75	46.65	-2	10,972	-0.02%
2023/02/17	1	46.45	1	46.60	46.60	0	11,200	0.00%
2023/02/16	5	46.24	0.2	46.30	46.40	4.9	11,429	0.04%
2023/02/13	0	0.00	2	45.40	45.40	-2	12,395	-0.02%
2023/02/10	6	45.40	6	45.75	45.70	0	12,674	0.00%
2023/02/09	0	45.85	0	0.00	45.70	0	12,975	0.00%
2023/02/08	9	46.15	0	0.00	46.30	9	13,052	0.07%
2023/02/07	1.1	45.71	2.8	45.86	45.70	-1.7	13,138	-0.01%
2023/02/03	5.8	46.87	3	46.87	46.75	2.8	13,014	0.02%
2023/02/02	2	46.93	1	46.30	46.75	1	13,041	0.01%
2023/02/01	1.6	46.03	34	46.07	46.55	-32.4	12,888	-0.25%
2023/01/31	31	45.55	17	45.68	45.55	14	12,883	0.11%
2023/01/30	23	44.65	2	45.20	45.10	21	12,927	0.16%
2023/01/17	0	44.20	0	0.00	44.25	0	12,752	0.00%
2023/01/16	1	43.70	0	0.00	44.00	1	12,837	0.01%
2023/01/13	7.2	43.64	3	43.50	43.50	4.2	12,890	0.03%
2023/01/12	3	44.15	1	43.85	44.10	2	12,946	0.02%
2023/01/11	11.1	44.00	0	0.00	44.00	11.1	12,957	0.09%
2023/01/10	3	44.45	0	0.00	44.70	3	12,793	0.02%
2023/01/09	4	44.68	1	45.00	45.10	3	12,780	0.02%
2023/01/06	1	44.20	0	0.00	44.30	1	12,731	0.01%
2023/01/05	4.1	44.80	0	0.00	44.70	4.1	12,835	0.03%
2023/01/04	4	45.40	2	45.50	45.35	2	12,913	0.02%
2023/01/03	0	0.00	0.2	44.80	45.55	-0.2	13,039	0.00%
2022/12/30	5	44.72	1	44.75	44.50	4	13,197	0.03%
2022/12/29	1	44.90	2	44.45	45.00	-1	13,400	-0.01%
2022/12/28	10	45.13	0	0.00	44.80	10	13,534	0.07%
2022/12/27	1	46.45	20	46.35	46.40	-19	13,495	-0.14%
2022/12/26	5	46.15	3	46.15	46.10	2	13,538	0.01%
2022/12/23	19	45.34	7	45.69	45.95	12	13,646	0.09%
2022/12/22	12	46.58	0	0.00	46.45	12	13,669	0.09%
2022/12/21	1	46.85	0	0.00	46.65	1	13,819	0.01%
2022/12/20	11	47.14	0	0.00	46.60	11	13,914	0.08%
2022/12/19	6	47.95	0	0.00	47.95	6	13,947	0.04%
2022/12/16	6	48.68	5	48.64	48.90	1	14,020	0.01%
2022/12/15	0	0.00	3	48.27	48.50	-3	13,975	-0.02%
2022/12/14	21	48.00	0	0.00	47.80	21	14,194	0.15%
2022/12/13	4.2	47.83	0	0.00	47.75	4.2	14,220	0.03%
2022/12/12	1.2	47.75	1	47.80	48.05	0.2	14,278	0.00%
2022/12/09	8.1	49.57	6	48.85	48.80	2.1	14,409	0.01%
2022/12/08	2	49.00	0	0.00	49.40	2	14,403	0.01%
2022/12/07	16.2	49.65	1	51.70	49.10	15.2	14,834	0.10%
2022/12/06	2	51.10	8	50.84	51.10	-6	14,662	-0.04%
2022/12/05	5	51.24	5	50.90	51.30	0	14,559	0.00%
2022/12/02	5	51.14	4.1	51.00	51.10	1	14,565	0.01%
2022/12/01	2	50.30	6	50.37	50.10	-4	14,398	-0.03%
2022/11/30	1	49.65	8.1	49.45	49.55	-7.1	14,656	-0.05%
2022/11/28	5	48.72	8	48.47	48.50	-3	14,753	-0.02%
2022/11/25	3	48.20	0	0.00	48.05	3	14,962	0.02%
2022/11/22	5	47.80	1	47.90	47.80	4	16,376	0.02%
2022/11/21	4	48.24	0	48.45	48.20	4	16,747	0.02%
2022/11/18	25	48.98	5	48.56	48.40	20	16,831	0.12%
2022/11/17	7	48.79	20.2	48.93	49.00	-13.1	16,712	-0.08%
2022/11/16	7	47.20	3	47.87	48.15	4	16,425	0.02%
2022/11/15	15	47.78	2.1	47.92	48.00	13	16,220	0.08%
2022/11/14	9	47.36	2	47.48	47.40	7	16,185	0.04%
2022/11/11	12	48.15	22.1	48.22	47.95	-10.1	16,145	-0.06%
2022/11/10	1	46.20	2.2	46.38	46.20	-1.2	16,227	-0.01%
2022/11/09	10	46.31	5.2	46.18	46.05	4.8	16,358	0.03%
2022/11/08	5	45.56	13.2	45.57	45.10	-8.2	16,292	-0.05%
2022/11/07	7.8	44.96	1	45.30	44.80	6.8	16,260	0.04%
2022/11/04	1	45.60	0	45.70	46.00	1	16,184	0.01%
2022/11/03	5	45.32	4.7	45.79	46.15	0.3	16,373	0.00%
2022/11/02	2	44.85	2.6	44.75	44.95	-0.6	16,566	0.00%
2022/11/01	0.1	43.90	1	44.15	44.40	-0.9	17,113	-0.01%
2022/10/31	1	42.60	7.3	43.72	43.70	-6.3	17,771	-0.04%
2022/10/28	0	42.10	0	0.00	42.10	0	17,980	0.00%
2022/10/27	1	43.15	1.2	42.81	42.85	-0.2	18,148	0.00%
2022/10/26	9.6	41.94	10	41.85	41.35	-0.4	18,045	0.00%
2022/10/25	3	43.22	1	43.20	43.15	2	17,911	0.01%
2022/10/24	1	44.15	2	43.93	43.80	-1	17,985	-0.01%
2022/10/21	10	43.75	11	43.29	43.25	-1	17,961	-0.01%
2022/10/20	4.1	43.36	1	42.90	43.50	3.1	17,999	0.02%
2022/10/19	1	45.45	0	0.00	44.15	1	17,937	0.01%
2022/10/18	11	45.23	2	45.20	45.35	9	17,953	0.05%
2022/10/17	2	43.30	0	0.00	44.80	2	18,047	0.01%
2022/10/14	1	45.00	3	45.13	44.80	-2	18,179	-0.01%
2022/10/13	6	43.61	2	43.03	43.20	4	18,510	0.02%
2022/10/12	7	44.67	6	44.83	45.00	1	18,730	0.01%
2022/10/11	3	43.47	0	0.00	43.30	3	18,873	0.02%
2022/10/07	6	46.93	6	46.58	46.35	0	19,401	0.00%
2022/10/06	4	47.05	1	46.60	46.50	3	19,774	0.02%
2022/10/05	1	46.00	0	0.00	46.55	1	19,665	0.01%
2022/10/04	1	45.00	0	0.00	45.70	1	19,594	0.01%
2022/10/03	20	45.10	1	44.45	44.25	19	19,639	0.10%
2022/09/30	1.1	44.80	2	45.23	45.20	-0.9	19,846	0.00%
2022/09/28	4	44.14	0	0.00	43.80	4	20,476	0.02%
2022/09/26	3	45.27	3	45.68	45.25	0	20,339	0.00%
2022/09/22	2	47.30	20	47.15	47.60	-18	20,396	-0.09%
2022/09/21	6.1	46.98	0	0.00	46.90	6.1	20,453	0.03%
2022/09/20	0	0.00	5	48.50	48.50	-5	20,344	-0.02%
2022/09/16	1	47.95	0	0.00	48.25	1	20,579	0.00%
2022/09/15	4.8	48.96	2	48.58	48.60	2.8	20,553	0.01%
2022/09/14	9.2	49.03	5	48.99	49.15	4.2	20,633	0.02%
2022/09/13	4	50.68	0	0.00	50.50	4	20,251	0.02%
2022/09/08	0	0.00	1	51.50	51.40	-1	20,424	0.00%
2022/09/07	0	0.00	5	50.00	50.20	-5	20,598	-0.02%
2022/09/06	10	51.10	3	51.90	50.30	7	20,848	0.03%
2022/09/05	1	51.70	3	51.30	51.70	-2	20,563	-0.01%
2022/09/02	3	50.83	2	50.80	50.50	1	20,388	0.00%
2022/09/01	7	51.07	1	51.70	50.70	6	20,511	0.03%
2022/08/31	8	52.54	1	52.70	52.70	7	20,509	0.03%
2022/08/30	1	52.00	8	52.94	53.40	-7	20,767	-0.03%
2022/08/29	9	50.54	3	51.87	51.70	6	20,825	0.03%
2022/08/26	8	52.10	39	52.57	52.40	-31	20,422	-0.15%
2022/08/25	1	50.80	3	51.27	50.90	-2	20,349	-0.01%
2022/08/24	1	50.60	3	50.70	50.60	-2	20,530	-0.01%
2022/08/23	1	50.00	13	50.29	50.00	-12	20,487	-0.06%
2022/08/19	49	50.25	42	50.08	50.30	7	20,739	0.03%
2022/08/18	0	0.00	8	49.65	49.55	-8	20,715	-0.04%
2022/08/17	16	49.42	14	49.66	48.80	2	20,751	0.01%
2022/08/16	0	0.00	2	51.95	52.00	-2	20,481	-0.01%
2022/08/15	2	51.00	2	51.50	51.00	0	20,407	0.00%
2022/08/12	3	51.60	0	0.00	51.10	3	20,771	0.01%
2022/08/11	6	51.62	22	50.98	50.90	-16	21,178	-0.08%
2022/08/10	0	0.00	11	50.95	51.20	-11	21,436	-0.05%
2022/08/09	9	50.61	9	50.79	50.70	0	21,796	0.00%
2022/08/08	18	49.95	11	50.32	50.70	7	22,056	0.03%
2022/08/05	19	49.34	3	48.87	49.15	16	22,060	0.07%
2022/08/04	1	49.23	11	47.74	48.55	-10	21,423	-0.05%
2022/08/03	0	0.00	1	47.05	48.45	-1	21,273	0.00%
2022/08/02	11	47.62	0	0.00	47.55	11	21,266	0.05%
2022/08/01	20	48.80	22	48.53	48.50	-2	21,359	-0.01%
2022/07/29	1	48.60	1	48.70	48.70	0	21,701	0.00%
2022/07/28	3	47.90	3	48.22	47.65	0	21,938	0.00%
2022/07/22	2	49.00	4	49.05	49.10	-2	22,002	-0.01%
2022/07/21	1	48.80	13	48.95	49.35	-12	22,092	-0.05%
2022/07/20	32	50.55	33.5	49.79	49.70	-1.5	22,151	-0.01%
2022/07/19	2	49.90	11	50.20	49.65	-9	21,948	-0.04%
2022/07/18	15	49.03	20	48.86	48.80	-5	21,669	-0.02%
2022/07/15	12	48.24	13	48.38	48.50	-1	21,507	0.00%
2022/07/14	8	46.29	15	45.91	47.00	-7	21,021	-0.03%
2022/07/12	12	42.91	0	0.00	42.55	12	20,926	0.06%
2022/07/11	1	44.00	0	0.00	43.90	1	21,110	0.00%
2022/07/08	11	43.85	11	44.12	44.20	0	21,589	0.00%
2022/07/07	3	42.35	4	43.41	43.80	-1	21,699	0.00%
2022/07/06	15	42.08	13	43.42	41.95	2	21,471	0.01%
2022/07/04	16	41.52	11	40.95	41.10	5	21,513	0.02%
2022/07/01	0	0.00	10	42.10	41.00	-10	21,857	-0.05%
2022/06/30	21.5	43.43	0	0.00	43.40	21.5	21,931	0.10%
2022/06/27	2	46.80	2	46.55	46.50	0	22,719	0.00%
2022/06/24	1	46.60	2	46.10	46.20	-1	23,509	0.00%
2022/06/21	1	45.90	1	46.15	46.20	0	25,328	0.00%
2022/06/20	1	46.00	1.2	44.75	44.45	-0.2	25,835	0.00%
2022/06/17	5	45.51	9	45.41	45.90	-4	26,249	-0.02%
2022/06/16	1	48.40	3.1	48.47	47.60	-2.1	26,095	-0.01%
2022/06/15	6	48.40	10	49.04	48.25	-4	26,077	-0.02%
2022/06/14	4	47.65	4	47.95	48.15	0	25,788	0.00%
2022/06/13	7	47.40	2	47.23	47.35	5	25,599	0.02%
2022/06/10	4.3	48.14	4	47.99	47.90	0.3	25,651	0.00%
2022/06/09	8	48.04	0	0.00	47.90	8	25,693	0.03%
2022/06/08	4	49.73	7	49.46	49.10	-3	25,438	-0.01%
2022/06/07	23	49.42	13	49.67	49.65	10	24,948	0.04%
2022/06/06	2	48.40	1	48.05	48.15	1	24,371	0.00%
2022/06/02	1	49.10	3	49.53	48.55	-2	24,363	-0.01%
2022/06/01	4	48.15	3	48.33	48.40	1	24,200	0.00%
2022/05/31	1	47.40	1	47.95	47.40	0	23,990	0.00%
2022/05/30	2	47.65	2	48.35	47.50	0	24,182	0.00%
2022/05/27	2	47.00	3	47.32	47.30	-1	24,116	0.00%
2022/05/26	0	0.00	1	48.00	48.00	-1	24,115	0.00%
2022/05/25	6	48.53	3	48.70	48.60	3	24,260	0.01%
2022/05/24	40	49.06	39	49.19	47.95	1	24,349	0.00%
2022/05/23	3	49.08	3	48.57	48.05	0	24,164	0.00%
2022/05/20	8	49.02	12	48.86	48.80	-4	24,409	-0.02%
2022/05/19	6	48.25	9	47.96	49.00	-3	24,298	-0.01%
2022/05/18	8	47.99	16	48.00	48.05	-8	24,273	-0.03%
2022/05/17	5	46.87	25.1	47.02	47.35	-20.1	25,201	-0.08%
2022/05/16	7	45.04	10	45.11	45.40	-3	25,278	-0.01%
2022/05/13	2	43.55	26	44.77	45.10	-24	25,197	-0.10%
2022/05/12	1	41.25	6	41.80	41.00	-5	24,680	-0.02%
2022/05/11	1	41.00	1	42.25	42.35	0	24,631	0.00%
2022/05/10	2	42.10	0	0.00	42.30	2	24,503	0.01%
2022/05/09	7	42.33	0	0.00	41.70	7	24,486	0.03%
2022/05/06	15	43.11	0	0.00	43.10	15	24,368	0.06%
2022/05/05	7	46.79	8	47.27	45.50	-1	23,989	0.00%
2022/05/04	8	46.33	1	46.05	46.25	7	23,651	0.03%
2022/05/03	0	0.00	1	46.30	46.30	-1	23,697	0.00%
2022/04/29	4	46.46	9	46.17	45.85	-5	23,688	-0.02%
2022/04/28	14	45.41	4	45.16	45.10	10	23,486	0.04%
2022/04/27	17	45.30	4	45.45	45.90	13	23,427	0.06%
2022/04/26	18	46.70	6	46.28	46.65	12	23,361	0.05%
2022/04/25	5	44.86	0	44.80	44.55	5	23,161	0.02%
2022/04/22	1	47.45	0	0.00	47.55	1	23,125	0.00%
2022/04/21	1	47.85	14	47.86	48.00	-13	23,063	-0.06%
2022/04/20	11	47.60	14	47.45	47.35	-3	22,897	-0.01%
2022/04/19	20	47.91	13	47.92	47.55	7	22,739	0.03%
2022/04/18	0	0.00	12.1	46.94	46.70	-12.1	22,448	-0.05%
2022/04/15	9	47.02	14	47.01	47.05	-5	22,259	-0.02%
2022/04/14	6.1	47.25	9	47.57	48.00	-3	22,132	-0.01%
2022/04/13	19	45.94	6	45.98	46.15	13	21,664	0.06%
2022/04/12	1	44.60	5	44.30	44.15	-4	21,756	-0.02%
2022/04/11	9	44.39	3	44.58	44.35	6	21,667	0.03%
2022/04/08	4	46.50	3	46.58	46.65	1	21,313	0.00%
2022/04/07	3	46.48	0	0.00	45.90	3	21,147	0.01%
2022/04/06	1	49.30	2	49.33	49.15	-1	20,803	0.00%
2022/04/01	2	48.65	0	0.00	48.45	2	20,605	0.01%
2022/03/31	3	48.78	5	48.93	48.30	-2	20,442	-0.01%
2022/03/30	1	49.55	3	49.18	49.50	-2	20,275	-0.01%
2022/03/29	17	50.40	10	50.60	49.95	7	19,787	0.04%
2022/03/28	9	52.52	12	52.13	52.80	-3	19,013	-0.02%
2022/03/25	4	51.63	38.1	51.73	53.00	-34.1	18,276	-0.19%
2022/03/24	9	50.23	22	50.53	51.00	-13	17,250	-0.08%
2022/03/23	4	49.44	19	49.28	49.40	-15	16,494	-0.09%
2022/03/22	2	48.08	13	48.28	48.35	-11	16,024	-0.07%
2022/03/21	4	46.36	12	46.97	46.40	-8	15,591	-0.05%
2022/03/18	4	46.36	12	46.55	46.60	-8	15,570	-0.05%
2022/03/17	1	44.70	6	44.55	44.80	-5	15,254	-0.03%
2022/03/16	1	44.00	0	0.00	43.50	1	15,193	0.01%
2022/03/15	10	43.65	1	45.00	43.35	9	15,253	0.06%
2022/03/14	23	45.39	29	45.07	45.00	-6	15,205	-0.04%
2022/03/11	1	44.20	4	43.59	43.50	-3	15,309	-0.02%
2022/03/10	5	44.44	7	44.36	44.10	-2	15,528	-0.01%
2022/03/09	0	0.00	5	43.30	43.40	-5	15,466	-0.03%
2022/03/08	0	0.00	2	43.60	43.35	-2	15,382	-0.01%
2022/03/07	17	44.32	1	44.60	44.60	16	15,351	0.10%
2022/03/04	4	46.88	4	46.74	46.50	0	15,270	0.00%
2022/03/03	4	47.11	2.2	47.09	46.70	1.8	15,290	0.01%
2022/03/02	7	47.55	1	47.60	47.80	6	15,107	0.04%
2022/03/01	1	48.30	13.5	48.28	48.35	-12.5	15,086	-0.08%
2022/02/25	6	47.81	12	47.88	47.85	-6	14,877	-0.04%
2022/02/24	8	46.86	30	46.52	46.00	-22	14,762	-0.15%
2022/02/23	10	47.74	12	47.88	47.90	-2	14,602	-0.01%
2022/02/22	4	48.00	8	48.22	48.40	-4	15,422	-0.03%
2022/02/21	1	48.25	4.1	48.31	47.95	-3.1	15,664	-0.02%
2022/02/18	14.5	48.69	13	48.58	48.65	1.5	15,319	0.01%
2022/02/17	29.2	48.09	58	47.90	47.90	-28.8	14,747	-0.20%
2022/02/16	24	46.22	18.3	46.43	46.70	5.8	13,427	0.04%
2022/02/15	4	45.83	29	45.37	45.45	-25	12,791	-0.20%
2022/02/14	0	43.95	0	0.00	44.00	0	12,458	0.00%
2022/02/11	0	0.00	76	44.64	44.50	-76	12,431	-0.61%
2022/02/10	1	44.50	3	44.57	44.60	-2	12,459	-0.02%
2022/02/09	1.3	44.34	12	44.74	44.60	-10.8	12,543	-0.09%
2022/02/08	0	0.00	1	43.90	44.00	-1	12,701	-0.01%
2022/02/07	0	0.00	21	42.49	43.25	-21	12,787	-0.16%
2022/01/26	0	0.00	3	42.00	42.00	-3	12,923	-0.02%
2022/01/25	2	42.53	2	42.18	42.10	0	13,327	0.00%
2022/01/24	1	43.25	5	43.15	43.40	-4	13,863	-0.03%
2022/01/20	2	44.55	2	44.35	44.45	0	14,260	0.00%
2022/01/19	1	44.00	4	44.04	44.20	-3	14,269	-0.02%
2022/01/18	1	44.35	0	0.00	43.70	1	14,060	0.01%
2022/01/17	1	43.75	9	43.51	43.85	-8	13,939	-0.06%
2022/01/14	1	41.60	3	41.62	42.20	-2	13,773	-0.01%
2022/01/13	2	42.08	0	0.00	42.05	2	13,800	0.01%
2022/01/12	1	41.85	3	42.50	42.50	-2	13,905	-0.01%
2022/01/11	1	41.75	0	0.00	42.35	1	13,926	0.01%
2022/01/10	0	0.00	3	42.12	42.20	-3	13,849	-0.02%
2022/01/07	4	41.99	12	42.04	42.10	-8	13,890	-0.06%
2022/01/06	5	43.13	5	43.14	43.10	0	13,746	0.00%
2022/01/05	7.1	44.09	7.7	44.58	42.95	-0.6	13,642	0.00%
2022/01/04	0	0.00	6.3	43.90	44.40	-6.3	13,201	-0.05%
2022/01/03	0	0.00	1	43.60	43.80	-1	13,172	-0.01%
2021/12/30	0	0.00	2.3	43.49	43.75	-2.3	13,168	-0.02%
2021/12/29	0	0.00	10	43.69	43.65	-10	13,182	-0.08%
2021/12/27	10	44.15	0	44.20	44.10	10	13,067	0.08%
2021/12/24	3	43.93	9	43.84	43.90	-6	13,070	-0.05%
2021/12/23	3.2	44.03	17	43.87	44.05	-13.9	12,935	-0.11%
2021/12/22	3	43.42	8	43.59	43.55	-5	12,839	-0.04%
2021/12/21	3	43.10	9	43.07	43.15	-6	12,789	-0.05%
2021/12/20	12	43.03	1	43.00	43.00	11	12,758	0.09%
2021/12/17	4	42.70	1	43.10	42.65	3	12,765	0.02%
2021/12/16	1	43.05	10	42.94	43.10	-9	12,755	-0.07%
2021/12/15	6.2	42.27	0	0.00	42.10	6.2	12,635	0.05%
2021/12/10	3.1	41.74	1	41.80	41.70	2.1	12,603	0.02%
2021/12/09	3.2	43.06	5	43.02	42.45	-1.8	12,557	-0.01%
2021/12/08	9	42.52	5	42.50	42.50	4	12,551	0.03%
2021/12/07	6	42.83	2	42.70	42.50	4	12,431	0.03%
2021/12/06	12.3	42.64	22	42.54	42.90	-9.8	12,114	-0.08%
2021/12/03	0	0.00	3	41.12	41.20	-3	11,940	-0.03%
2021/12/02	7	40.65	2	41.05	40.55	5	11,955	0.04%
2021/12/01	9	41.13	2.1	41.08	41.20	6.9	11,916	0.06%
2021/11/30	3.3	42.06	6	41.94	41.60	-2.7	11,766	-0.02%
2021/11/29	1	40.95	21	40.64	41.05	-20	11,702	-0.17%
2021/11/26	5	40.98	2	41.35	41.00	3	11,609	0.03%
2021/11/25	1	42.55	0	0.00	42.00	1	11,541	0.01%
2021/11/23	11	42.24	2	42.53	42.00	9	11,658	0.08%
2021/11/22	7	43.50	6	43.67	43.30	1	11,460	0.01%
2021/11/19	23.2	44.31	21	44.14	43.00	2.2	11,343	0.02%
2021/11/18	7	43.29	13	43.73	43.80	-6	10,405	-0.06%
2021/11/17	2	41.70	3	41.50	41.50	-1	9,757	-0.01%
2021/11/16	1	41.75	1	41.50	41.60	0	9,756	0.00%
2021/11/15	1	42.25	5	42.08	42.10	-4	9,725	-0.04%
2021/11/12	1	41.50	4	41.35	41.25	-3	9,675	-0.03%
2021/11/11	0	0.00	9	41.57	41.30	-9	9,614	-0.09%
2021/11/10	1	41.90	3	41.98	42.05	-2	9,626	-0.02%
2021/11/09	3	41.45	1	41.55	41.50	2	9,789	0.02%
2021/11/08	1	41.55	1	41.80	41.40	0	9,746	0.00%
2021/11/05	7	41.89	1	42.10	41.80	6	9,736	0.06%
2021/11/04	2	41.00	5	40.65	40.70	-3	9,607	-0.03%
2021/11/03	2	41.20	2	41.00	40.95	0	9,615	0.00%
2021/11/02	11	41.36	20	40.79	40.40	-9	9,872	-0.09%
2021/11/01	22.4	42.16	29	41.98	42.40	-6.6	9,574	-0.07%
2021/10/29	6	40.56	23	40.87	40.35	-17	9,222	-0.18%
2021/10/28	17	40.40	106.1	40.05	40.15	-89.1	9,320	-0.96%	大賣/
2021/10/27	0	0.00	1	39.45	39.60	-1	9,083	-0.01%
2021/10/26	0	0.00	5	38.64	38.65	-5	9,218	-0.05%
2021/10/25	5	38.30	0	0.00	38.55	5	9,381	0.05%
2021/10/22	0	0.00	3	38.47	38.75	-3	9,785	-0.03%
2021/10/21	19	38.94	2.3	38.58	37.60	16.8	10,483	0.16%
2021/10/20	0	0.00	2.1	38.24	38.70	-2.1	10,465	-0.02%
2021/10/19	1	37.90	12	37.90	37.85	-11	10,656	-0.10%
2021/10/18	4	37.15	1	37.60	37.05	3	10,778	0.03%
2021/10/15	3	37.57	3.3	37.27	37.15	-0.3	11,089	0.00%
2021/10/14	0.2	36.30	1	36.00	36.05	-0.8	11,338	-0.01%
2021/10/13	0	0.00	6	36.37	36.05	-6	11,732	-0.05%
2021/10/12	2.1	36.83	1	37.35	37.10	1.1	12,069	0.01%
2021/10/08	1	37.30	7	37.59	37.60	-6	13,040	-0.05%
2021/10/07	2	37.08	1	37.10	37.05	1	14,988	0.01%
2021/10/06	23	36.99	7	36.78	36.35	16	17,470	0.09%
2021/10/04	12	35.83	5	36.05	35.70	7	18,027	0.04%
2021/10/01	4	35.59	17	35.60	35.55	-13	18,639	-0.07%
2021/09/30	0	0.00	10	37.13	37.30	-10	18,795	-0.05%
2021/09/29	2	36.38	14.5	36.47	36.30	-12.5	19,035	-0.07%
2021/09/28	3	37.55	2	37.60	37.60	1	19,216	0.01%
2021/09/27	0	0.00	1.5	38.17	38.20	-1.5	19,269	-0.01%
2021/09/24	1	38.00	1	38.35	38.45	0	19,406	0.00%
2021/09/23	5	37.30	0	0.00	37.70	5	19,386	0.03%
2021/09/22	2	37.85	0	0.00	37.85	2	19,350	0.01%
2021/09/17	8	37.76	6	37.37	38.50	2	19,355	0.01%
2021/09/15	105	37.32	0	0.00	37.20	105	19,804	0.53%	大買/鉅額交易
2021/09/14	1	38.35	0	0.00	38.35	1	20,330	0.00%
2021/09/13	4	38.38	0	0.00	38.25	4	20,398	0.02%
2021/09/10	2	38.98	0	0.00	39.35	2	20,461	0.01%
2021/09/08	5	38.55	14	38.55	38.25	-9	20,966	-0.04%
2021/09/07	18	39.73	6	39.34	39.10	12	21,266	0.06%
2021/09/06	5	40.30	3	40.18	39.80	2	21,286	0.01%
2021/09/03	1.1	40.42	0	0.00	40.65	1.1	21,312	0.01%
2021/09/01	1	41.00	1	40.90	41.00	0	21,357	0.00%
2021/08/31	1	40.90	1	40.95	40.95	0	21,313	0.00%
2021/08/30	3	41.18	2	41.38	40.70	1	21,312	0.00%
2021/08/26	3	40.65	3	40.27	40.25	0	21,064	0.00%
2021/08/25	1	40.20	1	40.50	40.60	0	21,121	0.00%
2021/08/19	1	39.00	0	0.00	38.75	1	21,090	0.00%
2021/08/18	3	39.27	4	39.44	39.60	-1	21,120	0.00%
2021/08/16	1	39.15	30	39.30	38.95	-29	21,197	-0.14%
2021/08/13	23	39.44	12	39.07	38.65	11	21,055	0.05%
2021/08/12	1.1	40.52	6	40.52	40.65	-5	20,844	-0.02%
2021/08/11	5	41.08	5.1	40.81	40.75	-0.1	20,838	0.00%
2021/08/10	1	41.30	1	41.55	41.20	0	20,749	0.00%
2021/08/09	1	42.60	7	42.66	42.60	-6	20,644	-0.03%
2021/08/06	19	43.25	29	43.54	43.65	-10	20,597	-0.05%
2021/08/05	36	42.24	1	42.10	42.20	35	20,379	0.17%
2021/08/04	4	41.81	9	41.84	42.20	-5	20,574	-0.02%
2021/08/03	3	41.97	8	41.80	42.20	-5	20,494	-0.02%
2021/08/02	0	0.00	1	43.00	42.70	-1	20,214	0.00%
2021/07/30	24.3	43.35	11.5	43.32	42.80	12.8	20,256	0.06%
2021/07/29	0.4	44.48	1	44.05	44.50	-0.7	20,281	0.00%
2021/07/28	23	43.62	6	43.25	44.75	17	20,369	0.08%
2021/07/27	25	46.31	41	46.11	46.10	-16	20,172	-0.08%
2021/07/26	5	44.75	7	44.51	44.70	-2	19,599	-0.01%
2021/07/23	33	44.47	5	45.60	44.30	28	19,708	0.14%
2021/07/22	6	44.71	4	44.68	44.60	2	19,745	0.01%
2021/07/21	9	44.35	9	44.72	43.70	0	19,601	0.00%
2021/07/20	12.5	44.82	14	45.15	44.50	-1.5	19,341	-0.01%
2021/07/19	13.2	46.08	5	46.19	45.80	8.2	19,070	0.04%
2021/07/16	26	46.51	10	46.51	46.55	16	18,811	0.09%
2021/07/15	105.2	46.73	77	46.64	46.30	28.2	18,528	0.15%	大買/
2021/07/14	53	46.53	35	46.61	45.75	18	17,675	0.10%
2021/07/13	61	46.43	107	46.66	45.95	-46	15,747	-0.29%	大賣/
2021/07/12	5.5	43.36	12	43.32	43.10	-6.6	13,343	-0.05%
2021/07/09	16.1	42.79	2	42.93	42.80	14.1	13,083	0.11%
2021/07/08	2	42.00	13	42.53	43.00	-11	12,931	-0.09%
2021/07/07	2	42.65	12	42.75	42.30	-10	12,486	-0.08%
2021/07/06	10	42.30	57	42.27	42.65	-47	12,380	-0.38%
2021/07/05	26	43.55	9	43.41	43.30	17	12,494	0.14%
2021/07/02	0	0.00	46	42.88	42.70	-46	12,707	-0.36%
2021/07/01	0	0.00	2	42.30	42.10	-2	12,888	-0.02%
2021/06/30	40	42.25	1	42.10	42.00	39	12,782	0.31%
2021/06/29	0	0.00	5	41.98	41.80	-5	12,819	-0.04%
2021/06/28	0	0.00	11	41.88	42.15	-11	12,915	-0.09%
2021/06/25	5	42.11	2	42.10	42.00	3	12,959	0.02%
2021/06/24	46	42.51	27	42.78	42.25	19	12,962	0.15%
2021/06/23	4	42.98	9.2	42.47	43.40	-5.2	12,804	-0.04%
2021/06/22	6	40.23	7.9	40.38	40.20	-1.9	12,204	-0.02%
2021/06/21	8	39.74	4.2	39.43	39.40	3.9	12,196	0.03%
2021/06/18	3	41.15	16	41.18	40.55	-13	12,106	-0.11%
2021/06/17	27	41.38	10	41.10	41.00	17	11,999	0.14%
2021/06/16	1	41.05	24.9	40.14	41.05	-23.9	11,813	-0.20%
2021/06/15	3	39.50	2	39.50	39.20	1	11,597	0.01%
2021/06/11	3	38.80	1	39.50	38.80	2	11,685	0.02%
2021/06/09	2	38.30	0	0.00	38.30	2	11,816	0.02%
2021/06/07	1	38.00	15	37.95	38.10	-14	12,237	-0.11%
2021/06/04	6	38.78	0	0.00	38.80	6	12,263	0.05%
2021/06/02	4	39.28	4	39.08	38.75	0	12,440	0.00%
2021/06/01	3	39.30	6	39.44	39.45	-3	12,471	-0.02%
2021/05/31	1	38.10	1	38.10	38.40	0	12,385	0.00%
2021/05/28	4	38.15	0	0.00	38.30	4	12,391	0.03%
2021/05/27	4	37.55	3	37.70	37.50	1	12,357	0.01%
2021/05/26	3	37.17	0.1	37.25	37.20	2.9	12,288	0.02%
2021/05/25	1	36.70	0	0.00	36.70	1	12,263	0.01%
2021/05/24	1	35.30	0	0.00	35.40	1	12,192	0.01%
2021/05/21	3	35.95	6	35.05	35.00	-3	12,207	-0.02%
2021/05/20	0	0.00	5	35.80	35.45	-5	12,346	-0.04%
2021/05/19	1	35.10	1	35.20	35.20	0	12,407	0.00%
2021/05/18	1.1	35.13	0	0.00	35.60	1.1	12,440	0.01%
2021/05/17	2	33.25	25	33.58	33.25	-23	12,492	-0.18%
2021/05/14	0	0.00	1	35.30	34.70	-1	12,504	-0.01%
2021/05/13	3	34.47	32	34.53	34.70	-29	12,415	-0.23%
2021/05/12	12	33.96	5	33.55	33.60	7	12,209	0.06%
2021/05/11	9	37.52	11	37.25	36.40	-2	11,932	-0.02%
2021/05/10	6	38.93	1	38.95	38.85	5	11,839	0.04%
2021/05/06	7	37.67	43	38.14	37.60	-36	11,827	-0.30%
2021/05/05	30	39.26	20	39.21	38.70	10	11,586	0.09%
2021/05/04	8	40.22	8	40.82	40.00	0	11,588	0.00%
2021/05/03	5	42.30	6	42.30	41.80	-1	11,775	-0.01%
2021/04/29	14	43.50	4	43.83	43.35	10	11,697	0.09%
2021/04/28	89	43.78	72	43.75	43.75	17	11,604	0.15%
2021/04/27	0	0.00	9	42.71	42.50	-9	11,475	-0.08%
2021/04/26	1	42.45	7	42.41	42.45	-6	11,519	-0.05%
2021/04/23	6	42.38	3	42.35	42.40	3	11,637	0.03%
2021/04/22	7	42.17	9	42.62	42.00	-2	12,120	-0.02%
2021/04/21	4	42.79	1	42.75	42.75	3	12,731	0.02%
2021/04/20	11	43.22	1	42.75	43.20	10	12,849	0.08%
2021/04/19	1	42.75	2	42.73	42.75	-1	12,869	-0.01%
2021/04/16	8	42.53	0	0.00	42.50	8	12,819	0.06%
2021/04/15	19	42.55	0	0.00	42.50	19	12,960	0.15%
2021/04/14	5	42.15	1	42.05	42.10	4	13,048	0.03%
2021/04/13	3	43.02	53.5	43.14	42.75	-50.5	13,219	-0.38%
2021/04/12	51.2	43.50	10	43.32	43.30	41.2	13,260	0.31%
2021/04/09	10	44.03	13	44.19	43.80	-3	13,368	-0.02%
2021/04/08	48.1	44.98	11	44.97	45.25	37.1	13,092	0.28%
2021/04/07	4.3	44.15	1	44.20	44.50	3.3	12,668	0.03%
2021/04/06	0	0.00	1	42.85	42.90	-1	12,494	-0.01%
2021/04/01	8	42.77	10	42.75	42.70	-2	12,548	-0.02%
2021/03/31	16	43.03	5	42.81	42.90	11	12,519	0.09%
2021/03/30	6	43.23	2	43.15	43.15	4	12,456	0.03%
2021/03/29	6	43.84	1	43.65	43.50	5	12,466	0.04%
2021/03/26	13	43.69	0	0.00	43.55	13	12,456	0.10%
2021/03/25	0	0.00	2	42.93	42.90	-2	12,374	-0.02%
2021/03/23	5	42.98	0.1	43.10	42.85	5	12,546	0.04%
2021/03/22	1	43.00	4	42.85	42.95	-3	12,656	-0.02%
2021/03/19	2	42.70	7	42.74	43.00	-5	12,852	-0.04%
2021/03/18	10	42.99	8	42.98	43.15	2	12,934	0.02%
2021/03/17	3	42.60	1	43.00	42.25	2	13,209	0.02%
2021/03/16	1	42.70	0	0.00	42.60	1	13,565	0.01%
2021/03/12	11	43.10	1	42.80	42.75	10	14,095	0.07%
2021/03/11	6	42.31	1	42.30	42.30	5	14,223	0.04%
2021/03/10	13	42.12	1	42.15	42.15	12	14,546	0.08%
2021/03/09	11	42.04	0	0.00	42.25	11	14,756	0.07%
2021/03/08	0	0.00	2	42.85	42.40	-2	14,970	-0.01%
2021/03/05	6	43.13	0	0.00	42.90	6	15,179	0.04%
2021/03/04	0	0.00	4	43.61	43.50	-4	15,588	-0.03%
2021/03/03	3	43.98	6	44.00	43.90	-3	16,233	-0.02%
2021/03/02	0	0.00	2	44.28	43.60	-2	16,666	-0.01%
2021/02/26	2	44.00	0	0.00	44.10	2	16,977	0.01%
2021/02/25	6	44.21	2	44.40	44.30	4	17,426	0.02%
2021/02/24	2	44.08	7	44.11	44.05	-5	17,573	-0.03%
2021/02/23	1	44.85	4	44.93	44.75	-3	17,586	-0.02%
2021/02/22	18	45.18	11	45.21	45.00	7	17,692	0.04%
2021/02/19	3	43.98	1	44.30	44.35	2	17,644	0.01%
2021/02/18	0.1	44.00	1	44.00	43.95	-1	17,771	-0.01%
2021/02/17	8	43.98	6	43.85	43.85	2	17,898	0.01%
2021/02/05	0	0.00	6	43.38	43.40	-6	17,998	-0.03%
2021/02/04	0	42.35	0	0.00	42.15	0	18,487	0.00%
2021/02/03	0	42.30	2	42.20	41.95	-2	18,648	-0.01%
2021/02/02	4	42.08	0	0.00	42.00	4	18,874	0.02%
2021/02/01	4	41.90	2	41.83	41.90	2	19,014	0.01%
2021/01/29	7	42.77	47	42.58	42.45	-40	19,199	-0.21%
2021/01/28	6	43.19	0	0.00	43.15	6	19,193	0.03%
2021/01/27	4	43.75	0	0.00	43.80	4	19,271	0.02%
2021/01/26	11	44.38	4	43.93	43.75	7	19,254	0.04%
2021/01/25	9	45.17	20	45.02	44.95	-11	19,103	-0.06%
2021/01/22	5	43.59	5	43.45	44.15	0	18,774	0.00%
2021/01/21	2	42.68	1	43.25	42.70	1	18,754	0.01%
2021/01/20	7	42.86	1	43.55	42.65	6	18,800	0.03%
2021/01/19	7	44.32	6	43.78	43.75	1	18,607	0.01%
2021/01/18	3	43.92	2	43.80	44.15	1	18,593	0.01%
2021/01/15	47	45.33	2	44.80	44.80	45	18,601	0.24%
2021/01/14	18	46.37	12	46.44	46.70	6	18,293	0.03%
2021/01/13	70	44.60	5	44.92	44.90	65	17,949	0.36%
2021/01/12	2	44.80	28	44.23	43.85	-26	18,092	-0.14%
2021/01/11	0	44.80	1	44.80	44.90	-1	18,612	-0.01%
2021/01/08	3	44.95	0	0.00	44.75	3	18,733	0.02%
2021/01/07	2	44.58	3	44.58	44.40	-1	18,611	-0.01%
2021/01/06	11	45.15	28	45.21	44.50	-17	18,624	-0.09%
2021/01/05	7	44.92	1	44.90	44.95	6	18,417	0.03%
2021/01/04	26	43.95	10	44.35	44.60	16	18,456	0.09%
2020/12/31	5	43.66	4	43.61	43.50	1	18,705	0.01%
2020/12/29	4	43.36	5	43.29	43.15	-1	19,498	-0.01%
2020/12/28	5	43.74	7	43.70	43.70	-2	19,815	-0.01%
2020/12/25	7	43.68	0	0.00	43.75	7	19,983	0.04%
2020/12/24	23	44.02	2	44.18	43.75	21	20,069	0.10%
2020/12/23	10	43.09	0	0.00	43.20	10	20,155	0.05%
2020/12/22	4	43.55	2.1	43.80	43.15	1.9	20,428	0.01%
2020/12/21	30	43.84	10	43.95	43.90	20	20,608	0.10%
2020/12/18	1	44.30	6	44.15	44.15	-5	20,573	-0.02%
2020/12/17	7	44.54	1	44.40	44.50	6	20,678	0.03%
2020/12/16	5	44.12	6	44.23	44.40	-1	20,705	0.00%
2020/12/15	8	43.41	0	0.00	43.35	8	20,614	0.04%
2020/12/14	8	44.09	1	44.45	44.15	7	20,435	0.03%
2020/12/11	7	44.39	42	45.22	44.35	-35	20,484	-0.17%
2020/12/10	24	45.85	1	45.85	45.50	23	20,316	0.11%
2020/12/09	6	47.36	4	47.98	47.20	2	20,238	0.01%
2020/12/08	11.1	47.38	1	47.10	47.85	10.1	20,205	0.05%
2020/12/07	3	47.82	6.1	47.76	47.35	-3.1	20,647	-0.02%
2020/12/04	14	46.88	10	47.29	47.20	4	20,442	0.02%
2020/12/03	52	47.94	9.8	47.63	47.60	42.2	20,121	0.21%
2020/12/02	6	47.50	0	0.00	47.45	6	20,090	0.03%
2020/12/01	6	48.08	9	47.84	48.20	-3	19,979	-0.02%
2020/11/30	12	49.11	9	48.98	48.05	3	19,938	0.02%
2020/11/27	14.4	47.84	16	47.88	48.40	-1.6	19,702	-0.01%
2020/11/26	22	46.79	5	47.01	47.45	17	19,443	0.09%
2020/11/25	3	46.00	1	46.22	45.75	2	19,207	0.01%
2020/11/24	17.1	47.31	3	47.80	46.85	14.1	19,061	0.07%
2020/11/23	3	47.10	1	46.90	46.75	2	18,805	0.01%
2020/11/20	1	46.35	9	46.44	46.25	-8	18,968	-0.04%
2020/11/19	2	46.85	0	0.00	46.50	2	19,129	0.01%
2020/11/17	3	47.05	2	47.00	46.65	1	19,912	0.01%
2020/11/16	14	47.21	11	47.15	46.80	3	20,442	0.01%
2020/11/13	0	0.00	13	46.59	46.70	-13	20,731	-0.06%
2020/11/12	10.2	47.27	20	47.18	46.90	-9.8	20,835	-0.05%
2020/11/11	1	45.20	9	45.65	45.85	-8	20,461	-0.04%
2020/11/10	3	44.58	4	45.24	44.90	-1	20,732	0.00%
2020/11/09	8	45.47	4	45.35	45.25	4	21,800	0.02%
2020/11/06	5	45.79	7	45.61	45.30	-2	22,576	-0.01%
2020/11/05	2	44.43	9	44.39	44.70	-7	23,229	-0.03%
2020/11/03	7	43.81	1	44.00	43.75	6	24,687	0.02%
2020/11/02	0	0.00	2	43.18	43.25	-2	25,601	-0.01%
2020/10/30	11	43.87	11	43.71	43.55	0	27,081	0.00%
2020/10/29	0	0.00	1	44.40	44.55	-1	27,382	0.00%
2020/10/28	14	44.82	7	44.53	44.55	7	27,423	0.03%
2020/10/27	7	45.52	2	45.25	45.60	5	27,518	0.02%
2020/10/26	4	45.98	7	45.98	45.70	-3	27,982	-0.01%
2020/10/23	12	46.53	1	47.30	46.45	11	28,080	0.04%
2020/10/22	0	0.00	2	46.75	47.00	-2	28,204	-0.01%
2020/10/21	7	46.79	12	46.69	46.35	-5	28,313	-0.02%
2020/10/20	7	46.42	4	46.58	46.25	3	28,481	0.01%
2020/10/19	8	46.59	21	46.45	46.80	-13	28,705	-0.05%
2020/10/16	9	44.68	6	44.41	43.60	3	28,456	0.01%
2020/10/15	0	0.00	9	45.23	45.10	-9	29,164	-0.03%
2020/10/14	3	45.45	9	45.29	45.05	-6	29,634	-0.02%
2020/10/13	10	44.78	12	45.43	45.70	-2	29,856	-0.01%
2020/10/12	10	46.41	7	45.97	45.30	3	30,054	0.01%
2020/10/08	8.1	45.34	23	46.26	46.30	-14.9	30,053	-0.05%
2020/10/07	14	44.43	13	44.81	44.90	1	29,831	0.00%
2020/10/06	10	44.13	34	44.41	45.00	-24	29,996	-0.08%
2020/10/05	14	42.71	22	42.74	42.90	-8	29,823	-0.03%
2020/09/30	27	40.72	32	40.69	40.75	-5	29,671	-0.02%
2020/09/29	23	41.75	18	41.37	41.55	5	29,783	0.02%
2020/09/28	14	41.45	11	41.77	41.85	3	30,098	0.01%
2020/09/25	34	42.26	5	41.27	41.15	29	30,399	0.10%
2020/09/24	44	43.62	1	44.20	43.05	43	30,492	0.14%
2020/09/23	3	45.72	11	45.25	45.00	-8	30,640	-0.03%
2020/09/22	7	45.96	54	45.72	45.70	-47	30,888	-0.15%
2020/09/21	11	46.68	11.1	47.19	47.25	-0.1	31,357	0.00%
2020/09/18	51	47.23	2	47.02	46.95	49	31,337	0.16%
2020/09/17	3	47.03	22	47.08	47.00	-19	31,523	-0.06%
2020/09/16	14	47.42	31	47.48	47.05	-17	31,661	-0.05%
2020/09/15	0	0.00	32	47.31	47.50	-32	31,599	-0.10%
2020/09/14	5	47.46	8	47.93	46.60	-3	31,791	-0.01%
2020/09/11	15	47.12	9	47.23	47.30	6	32,083	0.02%
2020/09/10	101	47.02	36	47.25	46.25	65	32,395	0.20%	大買/
2020/09/09	4.1	44.30	14	45.06	45.15	-9.9	31,771	-0.03%
2020/09/08	5	44.40	7	44.71	44.05	-2	31,868	-0.01%
2020/09/07	9	44.53	8	45.12	44.40	1	32,136	0.00%
2020/09/04	15	44.39	11	44.74	44.80	4	32,370	0.01%
2020/09/03	11	44.77	0	0.00	44.40	11	32,591	0.03%
2020/09/02	6	44.98	0	0.00	45.00	6	32,629	0.02%
2020/09/01	19	45.12	23	45.00	45.40	-4	32,858	-0.01%
2020/08/31	13	43.75	4	44.51	43.65	9	32,742	0.03%
2020/08/28	2	43.95	45	43.60	44.30	-43	33,059	-0.13%
2020/08/27	10	44.02	19	44.34	43.80	-9	33,321	-0.03%
2020/08/26	27	44.24	15	44.03	44.35	12	33,705	0.04%
2020/08/25	6	44.96	3	45.42	45.05	3	33,837	0.01%
2020/08/24	2	44.83	14	45.03	45.45	-12	33,911	-0.04%
2020/08/21	44	45.20	30	45.47	45.15	14	34,534	0.04%
2020/08/20	33	44.35	25.1	45.06	44.05	7.9	34,238	0.02%
2020/08/19	14	48.60	14	48.24	47.70	0	33,907	0.00%
2020/08/18	14	50.08	5	49.50	49.15	9	33,793	0.03%
2020/08/17	12	50.55	17	50.76	50.20	-5	33,918	-0.01%
2020/08/14	11	50.20	13	49.81	50.50	-2	34,313	-0.01%
2020/08/13	59	51.41	29	51.15	49.25	30	34,217	0.09%
2020/08/12	59	53.22	19	53.23	53.10	40	33,525	0.12%
2020/08/11	15	52.67	14	53.03	52.50	1	33,359	0.00%
2020/08/10	28	52.61	11	52.14	51.00	17	33,122	0.05%
2020/08/07	19	53.37	7	53.81	52.80	12	32,895	0.04%
2020/08/06	17	53.21	13	53.24	53.40	4	32,555	0.01%
2020/08/05	22.1	51.96	62	51.76	52.50	-39.9	32,338	-0.12%
2020/08/04	19	49.14	12	49.41	49.55	7	31,486	0.02%
2020/08/03	2	48.78	16	48.66	48.50	-14	31,569	-0.04%
2020/07/31	8	48.45	8	48.44	48.50	0	32,031	0.00%
2020/07/30	13	48.99	26	48.58	49.25	-13	32,010	-0.04%
2020/07/29	6	47.05	9	47.22	47.25	-3	31,895	-0.01%
2020/07/28	23	47.55	15	47.83	46.90	8	32,192	0.02%
2020/07/27	1	47.60	0	0.00	47.55	1	32,879	0.00%
2020/07/24	10	48.74	11	49.47	48.40	-1	33,427	0.00%
2020/07/23	32	50.22	34	50.35	50.30	-2	33,217	-0.01%
2020/07/22	15.1	49.56	18	49.54	49.45	-2.9	33,065	-0.01%
2020/07/21	38.1	49.29	37	49.57	49.00	1.1	33,126	0.00%
2020/07/20	24	46.94	31	46.72	48.40	-7	32,756	-0.02%
2020/07/17	30	46.06	15	46.12	45.85	15	32,592	0.05%
2020/07/16	9	45.52	25	45.95	45.45	-16	33,170	-0.05%
2020/07/15	6	44.53	3	44.73	44.55	3	33,437	0.01%
2020/07/14	4	46.06	1	46.10	45.50	3	33,917	0.01%
2020/07/13	16	44.99	1	45.00	45.40	15	33,967	0.04%
2020/07/10	18	46.11	8	46.39	45.15	10	34,161	0.03%
2020/07/09	17	49.09	1	49.00	49.00	16	34,187	0.05%
2020/07/08	8	49.84	7	50.06	49.80	1	34,151	0.00%
2020/07/07	13	49.17	14	49.63	49.35	-1	34,128	0.00%
2020/07/06	10	49.98	23	49.75	50.00	-13	34,344	-0.04%
2020/07/03	17	48.61	17	48.62	48.50	0	34,444	0.00%
2020/07/02	11	47.85	16	47.91	48.00	-5	34,802	-0.01%
2020/07/01	13	47.83	6	47.98	47.20	7	34,772	0.02%
2020/06/30	27	47.80	17	47.87	47.70	10	34,841	0.03%
2020/06/29	25	46.75	24	47.03	46.70	1	34,695	0.00%
2020/06/24	9	46.76	5	46.75	47.10	4	34,962	0.01%
2020/06/23	6	46.25	14	46.14	46.00	-8	35,446	-0.02%
2020/06/22	8	46.58	3	46.62	46.60	5	36,010	0.01%
2020/06/19	12	47.90	14	47.51	47.45	-2	36,293	-0.01%
2020/06/18	13	47.48	20	47.35	47.85	-7	36,159	-0.02%
2020/06/17	23.1	46.28	29	46.06	46.05	-5.9	35,660	-0.02%
2020/06/16	6	44.80	8	44.80	44.80	-2	35,667	-0.01%
2020/06/15	9	43.98	4	44.24	43.70	5	35,849	0.01%
2020/06/12	9	44.37	7	43.91	45.00	2	36,083	0.01%
2020/06/11	20	44.96	29	46.04	44.50	-9	36,124	-0.02%
2020/06/10	10	46.15	9	45.94	46.00	1	36,030	0.00%
2020/06/09	7	45.61	20	45.42	45.60	-13	36,039	-0.04%
2020/06/08	11	45.19	16	45.18	45.25	-5	36,199	-0.01%
2020/06/05	16	44.56	6	45.06	44.25	10	36,074	0.03%
2020/06/04	8	44.67	22	44.88	44.60	-14	36,091	-0.04%
2020/06/03	15	44.04	30	44.02	44.05	-15	35,916	-0.04%
2020/06/02	19	43.47	44	43.43	43.20	-25	35,702	-0.07%
2020/06/01	19	42.80	26	42.96	43.20	-7	35,377	-0.02%
2020/05/29	19	42.11	2	42.33	42.00	17	35,022	0.05%
2020/05/28	18	42.38	28	42.47	42.10	-10	34,916	-0.03%
2020/05/27	9	40.83	8	40.93	40.95	1	34,122	0.00%
2020/05/26	10	40.37	9	40.72	40.15	1	34,051	0.00%
2020/05/25	7	39.49	9	39.73	40.15	-2	33,907	-0.01%
2020/05/22	8	40.04	8	40.33	39.60	0	33,612	0.00%
2020/05/21	23	40.53	23	40.19	41.30	0	33,201	0.00%
2020/05/20	18	39.18	35	39.15	39.15	-17	32,618	-0.05%
2020/05/19	9	39.69	6	39.67	39.30	3	32,530	0.01%
2020/05/18	36	39.36	18	39.47	38.85	18	31,990	0.06%
2020/05/15	31	41.95	21	42.60	42.00	10	31,299	0.03%
2020/05/14	55	42.67	36	43.38	41.95	19	30,723	0.06%
2020/05/13	28	43.93	13	43.95	44.10	15	30,202	0.05%
2020/05/12	56	43.82	36	43.82	44.25	20	30,079	0.07%
2020/05/11	38	43.24	34	43.35	43.00	4	29,914	0.01%
2020/05/08	4	41.65	64	41.96	41.55	-60	29,380	-0.20%
2020/05/07	57	40.27	32	40.56	41.00	25	29,258	0.09%
2020/05/06	25	39.43	12	39.70	39.25	13	28,739	0.05%
2020/05/05	22	39.63	12	40.09	39.10	10	28,655	0.03%
2020/05/04	16	39.38	2	39.60	39.50	14	28,432	0.05%
2020/04/30	24	39.57	20.1	39.18	39.95	3.9	28,255	0.01%
2020/04/29	9	37.54	28	37.45	37.55	-19	27,612	-0.07%
2020/04/28	10	36.69	9	36.73	36.45	1	27,050	0.00%
2020/04/27	24	36.18	35	36.18	36.65	-11	26,985	-0.04%
2020/04/24	16	35.46	21	35.48	35.45	-5	26,688	-0.02%
2020/04/23	16	35.51	13	36.15	35.35	3	26,299	0.01%
2020/04/22	26	35.46	15	35.56	35.70	11	25,993	0.04%
2020/04/21	77	36.29	37	36.57	35.70	40	25,836	0.15%
2020/04/20	14	36.41	19	36.29	36.75	-5	25,133	-0.02%
2020/04/17	15	35.50	41	36.02	35.40	-26	24,815	-0.10%
2020/04/16	44	34.86	27	34.81	34.70	17	24,354	0.07%
2020/04/15	22	34.80	9	35.62	34.50	13	24,732	0.05%
2020/04/14	43	34.67	69	34.92	34.90	-26	24,488	-0.11%
2020/04/13	19	34.02	11.1	33.88	33.60	7.9	24,494	0.03%
2020/04/10	5	34.16	1	34.20	34.20	4	24,821	0.02%
2020/04/09	36	34.39	16	34.98	34.00	20	25,514	0.08%
2020/04/08	5	35.11	25	35.17	35.20	-20	25,418	-0.08%
2020/04/07	37	34.88	10	34.90	34.70	27	24,919	0.11%
2020/04/06	14	32.44	28	32.44	32.65	-14	24,255	-0.06%
2020/04/01	40.1	31.73	43	31.33	31.75	-3	23,929	-0.01%
2020/03/31	11	31.25	7	31.54	31.25	4	23,832	0.02%
2020/03/30	12	30.73	13	30.83	31.10	-1	23,473	0.00%
2020/03/27	34	31.28	21	31.50	30.80	13	23,145	0.06%
2020/03/26	11	29.83	17	29.80	31.30	-6	22,533	-0.03%
2020/03/25	2	29.05	29	29.33	29.40	-27	21,867	-0.12%
2020/03/24	45	26.64	5	26.57	26.75	40	21,608	0.19%
2020/03/23	22	24.38	0	0.00	24.50	22	21,739	0.10%
2020/03/20	5	25.70	5	25.43	25.85	0	21,736	0.00%
2020/03/19	8	23.55	5	24.87	23.50	3	21,555	0.01%
2020/03/18	9	27.51	2	26.10	26.10	7	21,752	0.03%
2020/03/17	4	28.49	20	28.60	27.70	-16	21,544	-0.07%
2020/03/16	65	31.91	9	30.72	29.70	56	21,262	0.26%
2020/03/13	30	31.45	4	31.88	32.05	26	21,042	0.12%
2020/03/12	12	35.19	26	35.23	34.75	-14	20,873	-0.07%
2020/03/11	1	38.50	16	39.53	38.50	-15	20,670	-0.07%
2020/03/10	17	38.34	5	38.44	38.75	12	20,469	0.06%
2020/03/09	17	40.10	6	39.82	38.90	11	20,550	0.05%
2020/03/06	0	0.00	12	40.86	41.15	-12	20,496	-0.06%
2020/03/05	15	40.83	20	40.83	40.60	-5	20,648	-0.02%
2020/03/04	12	39.15	8	39.20	39.40	4	20,493	0.02%
2020/03/03	10	40.04	4	40.54	39.70	6	20,513	0.03%
2020/03/02	12	38.84	15	38.89	39.00	-3	20,483	-0.01%
2020/02/27	15	39.68	4	39.66	39.00	11	20,539	0.05%
2020/02/26	6	41.64	2	43.78	41.35	4	20,352	0.02%
2020/02/25	2	43.45	1	43.45	43.45	1	20,386	0.00%
2020/02/24	0	0.00	6	43.33	43.65	-6	20,577	-0.03%
2020/02/21	2	43.75	9	43.99	43.75	-7	20,871	-0.03%
2020/02/20	2	44.00	10	43.83	44.05	-8	21,172	-0.04%
2020/02/19	3	42.85	0	0.00	42.85	3	21,259	0.01%
2020/02/18	4	43.10	6	43.54	43.10	-2	21,748	-0.01%
2020/02/17	6	43.25	10	43.35	43.25	-4	22,448	-0.02%
2020/02/14	13	43.26	3	43.28	43.10	10	23,240	0.04%
2020/02/13	13	43.89	8	43.63	43.20	5	24,558	0.02%
2020/02/12	5	43.67	14	43.88	44.60	-9	25,914	-0.03%
2020/02/11	13	40.65	10	40.73	41.85	3	25,711	0.01%
2020/02/10	7	39.48	5	39.65	39.75	2	25,801	0.01%
2020/02/07	5	41.17	0	0.00	41.05	5	25,899	0.02%
2020/02/06	3	42.25	7	42.03	42.25	-4	26,299	-0.02%
2020/02/05	5	40.95	10	40.96	41.20	-5	26,896	-0.02%
2020/02/04	5	41.23	3	41.67	41.30	2	27,189	0.01%
2020/02/03	1	37.80	3	39.02	40.00	-2	27,672	-0.01%
2020/01/31	6	41.13	2	41.10	40.90	4	28,052	0.01%
2020/01/30	10	43.15	2	43.75	41.85	8	28,072	0.03%
2020/01/20	0	0.00	8	46.20	46.45	-8	28,233	-0.03%
2020/01/17	1	46.05	9	45.84	45.45	-8	28,649	-0.03%
2020/01/16	6	45.78	7	45.68	45.55	-1	28,846	0.00%
2020/01/15	4	46.30	8	47.01	46.30	-4	28,983	-0.01%
2020/01/14	11	46.60	10	46.77	46.80	1	29,176	0.00%
2020/01/13	4	46.33	7	46.58	46.35	-3	29,078	-0.01%
2020/01/10	6	45.47	9	45.43	45.65	-3	29,337	-0.01%
2020/01/09	9	45.06	22	45.32	45.20	-13	29,326	-0.04%
2020/01/08	112	43.31	113	43.46	43.40	-1	29,063	0.00%	大買/大賣/
2020/01/07	5	42.81	5	43.26	43.20	0	29,218	0.00%
2020/01/06	29	42.11	16	41.73	41.65	13	29,767	0.04%
2020/01/03	26	44.62	42	45.76	43.85	-16	29,727	-0.05%
2020/01/02	51	45.78	25	46.91	47.00	26	29,685	0.09%
2019/12/31	1	44.70	3	45.07	45.10	-2	29,739	-0.01%
2019/12/30	13	45.17	24	44.95	44.90	-11	30,178	-0.04%
2019/12/27	1	45.30	6	45.19	45.40	-5	30,544	-0.02%
2019/12/26	16	45.27	9	45.17	45.15	7	31,259	0.02%
2019/12/25	1	46.30	1	46.80	46.40	0	31,405	0.00%
2019/12/24	1	46.50	41	46.22	46.25	-40	31,752	-0.13%
2019/12/23	6	46.08	14	45.70	45.90	-8	31,981	-0.03%
2019/12/20	1	46.70	5	46.56	46.80	-4	32,123	-0.01%
2019/12/19	4	45.96	6	46.31	45.90	-2	32,661	-0.01%
2019/12/18	18	46.43	9	46.23	46.00	9	33,134	0.03%
2019/12/17	10.1	48.03	3	48.05	47.90	7.1	33,154	0.02%
2019/12/16	16	46.77	35	46.62	47.90	-19	33,259	-0.06%
2019/12/13	31	47.63	14	47.27	45.80	17	33,304	0.05%
2019/12/12	13	48.73	24	48.40	48.75	-11	33,254	-0.03%
2019/12/11	7	47.76	3	47.87	47.70	4	33,557	0.01%
2019/12/10	9	47.92	14	47.93	48.30	-5	33,920	-0.01%
2019/12/09	14	48.10	25	48.39	47.75	-11	34,326	-0.03%
2019/12/06	28	47.96	21	48.46	47.45	7	34,645	0.02%
2019/12/05	11	47.90	15	47.78	47.95	-4	35,780	-0.01%
2019/12/04	23	47.29	17	47.39	46.90	6	37,666	0.02%
2019/12/03	79	48.88	17	48.72	48.45	62	39,329	0.16%
2019/12/02	24	48.89	32	48.38	49.90	-8	39,620	-0.02%
2019/11/29	8	48.83	15	48.94	48.95	-7	39,645	-0.02%
2019/11/28	12	49.54	4	49.40	49.40	8	39,863	0.02%
2019/11/27	14	50.18	1	50.80	50.00	13	41,176	0.03%
2019/11/26	7.1	50.54	16	50.59	50.50	-8.9	41,983	-0.02%
2019/11/25	6	49.68	10	50.10	49.60	-4	42,057	-0.01%
2019/11/22	14	49.50	15	49.76	49.50	-1	42,338	0.00%
2019/11/21	18	49.76	4	50.00	49.50	14	42,736	0.03%
2019/11/20	9	50.14	2	50.03	50.60	7	43,309	0.02%
2019/11/19	10	50.76	6	51.33	50.60	4	45,154	0.01%
2019/11/18	5	51.50	8	51.96	51.20	-3	45,711	-0.01%
2019/11/15	67	51.69	68.3	52.26	51.00	-1.3	45,973	0.00%
2019/11/14	24	50.91	12	51.28	52.20	12	46,146	0.03%
2019/11/13	24	50.06	24	50.09	50.90	0	46,986	0.00%
2019/11/12	45	49.47	62	48.39	50.10	-17	47,221	-0.04%
2019/11/11	26.1	47.18	33	46.91	47.05	-6.9	46,232	-0.01%
2019/11/08	7	44.41	16	44.16	44.70	-9	44,678	-0.02%
2019/11/07	7	43.21	12	43.23	43.30	-5	44,375	-0.01%
2019/11/06	17	44.32	2	44.13	43.90	15	44,263	0.03%
2019/11/05	1.1	45.13	15	44.90	45.45	-13.9	43,928	-0.03%
2019/11/04	9.1	44.87	43	44.78	45.00	-33.9	43,667	-0.08%
2019/11/01	7	42.82	7	42.89	43.00	0	43,027	0.00%
2019/10/31	7.4	42.53	22	42.15	42.75	-14.6	42,830	-0.03%
2019/10/30	13	40.01	47	41.52	41.80	-34	42,219	-0.08%
2019/10/29	40	40.90	0	0.00	40.75	40	41,778	0.10%
2019/10/28	11	41.08	44	41.54	41.80	-33	41,663	-0.08%
2019/10/25	9	40.69	52	40.71	40.75	-43	41,324	-0.10%
2019/10/24	79	41.67	58	41.14	41.50	21	41,037	0.05%
2019/10/23	25.1	41.36	25	41.64	41.85	0.1	41,300	0.00%
2019/10/22	25	41.57	6	41.99	40.95	19	42,375	0.04%
2019/10/21	5	41.08	0	0.00	41.30	5	43,052	0.01%
2019/10/18	10	41.44	26	41.32	41.30	-16	43,326	-0.04%
2019/10/17	15	40.75	3	40.93	40.85	12	43,947	0.03%
2019/10/16	5	41.04	38	40.67	41.30	-33	44,070	-0.07%
2019/10/15	38	40.81	39	40.80	40.75	-1	43,931	0.00%
2019/10/14	51.1	40.15	39	40.39	41.20	12.1	44,038	0.03%
2019/10/09	17	38.98	16	39.09	38.60	1	43,419	0.00%
2019/10/08	42	38.60	58	38.88	38.95	-16	43,382	-0.04%
2019/10/07	35	38.32	46	38.39	38.15	-11	42,489	-0.03%
2019/10/04	0	0.00	5	37.76	37.90	-5	41,966	-0.01%
2019/10/03	40	37.19	38	37.24	37.70	2	41,536	0.00%
2019/10/02	15	36.70	34	36.85	37.80	-19	41,033	-0.05%
2019/10/01	12	35.57	10	35.58	35.90	2	40,230	0.00%
2019/09/27	15	34.71	6	34.91	34.75	9	39,831	0.02%
2019/09/26	63	36.11	64	35.69	35.60	-1	39,393	0.00%
2019/09/25	5	35.99	33	35.90	36.10	-28	39,158	-0.07%
2019/09/24	62	36.31	37	36.04	35.80	25	39,255	0.06%
2019/09/23	9	37.67	29	37.62	37.50	-20	38,966	-0.05%
2019/09/20	13	36.94	7	37.20	36.85	6	38,463	0.02%
2019/09/19	6.1	36.84	9	36.90	36.95	-2.9	37,999	-0.01%
2019/09/18	21	36.74	24	36.83	36.50	-3	37,726	-0.01%
2019/09/17	23	36.66	45	36.80	36.70	-22	37,174	-0.06%
2019/09/16	20	36.25	21	36.33	36.25	-1	37,095	0.00%
2019/09/12	22	35.96	16	35.93	35.85	6	36,562	0.02%
2019/09/11	22	35.36	19	35.47	35.55	3	36,167	0.01%
2019/09/10	20	35.64	9	35.69	35.70	11	35,595	0.03%
2019/09/09	52	36.25	17	36.33	35.55	35	35,065	0.10%
2019/09/06	56	37.47	36	37.21	37.00	20	34,262	0.06%
2019/09/05	17	35.11	80	35.93	36.60	-63	32,356	-0.19%
2019/09/04	9	33.04	21	32.76	33.30	-12	30,454	-0.04%
2019/09/03	15	32.58	18	32.76	32.10	-3	30,089	-0.01%
2019/09/02	26	32.07	10	32.40	32.50	16	29,806	0.05%
2019/08/30	38	32.44	57	32.67	32.10	-19	29,435	-0.06%
2019/08/29	127	31.87	141	32.05	32.15	-14	28,021	-0.05%	大買/大賣/
2019/08/28	24	30.82	10	30.90	30.65	14	27,048	0.05%
2019/08/27	79	31.32	69	31.12	30.80	10	26,720	0.04%
2019/08/26	15	31.45	28	31.45	30.95	-13	26,329	-0.05%
2019/08/23	35	32.48	46	32.44	32.40	-11	25,684	-0.04%
2019/08/22	75.1	31.86	211	32.23	32.80	-135.9	24,986	-0.54%	大賣/鉅額交易
2019/08/21	11	29.81	16	30.12	30.60	-5	22,932	-0.02%
2019/08/20	10	29.73	13	29.49	29.10	-3	22,112	-0.01%
2019/08/19	14	29.83	21	29.94	29.60	-7	21,683	-0.03%
2019/08/16	19	29.29	22	29.53	29.50	-3	21,065	-0.01%
2019/08/15	14	28.20	58	28.44	28.60	-44	19,576	-0.22%
2019/08/14	33	27.75	48	27.64	27.50	-15	18,507	-0.08%
2019/08/13	0	0.00	32	26.59	26.65	-32	18,053	-0.18%
2019/08/12	5.1	26.64	1	26.80	26.75	4.1	18,163	0.02%
2019/08/08	2	26.68	23	26.62	26.85	-21	18,476	-0.11%
2019/08/07	2	26.30	0	0.00	26.25	2	18,360	0.01%
2019/08/06	31	25.13	0	0.00	26.25	31	18,355	0.17%
2019/08/05	43	25.70	5	25.70	25.50	38	18,274	0.21%
2019/08/02	3	25.85	6	25.67	26.00	-3	18,250	-0.02%
2019/08/01	4	26.61	2	26.60	26.40	2	18,095	0.01%
2019/07/31	8	26.69	4	26.84	27.00	4	17,994	0.02%
2019/07/30	6	26.47	3	25.93	26.20	3	17,759	0.02%
2019/07/29	7	26.50	4	26.54	26.50	3	17,817	0.02%
2019/07/26	11	26.61	4	26.66	26.75	7	17,716	0.04%
2019/07/25	17	26.93	7	26.99	27.05	10	17,541	0.06%
2019/07/24	58	27.23	68	26.96	26.35	-10	17,125	-0.06%
2019/07/23	42	28.44	0	0.00	28.20	42	16,007	0.26%
2019/07/22	3.1	28.96	24	28.95	29.00	-20.9	14,988	-0.14%
2019/07/19	32	29.79	11	29.59	29.25	21	14,758	0.14%
2019/07/18	1	29.10	11	28.99	29.05	-10	14,620	-0.07%
2019/07/17	37	28.78	44	28.52	28.70	-7	14,531	-0.05%
2019/07/16	38	28.60	41	28.40	28.60	-3	14,662	-0.02%
2019/07/15	28	27.80	21	27.95	28.20	7	14,314	0.05%
2019/07/12	1	26.15	42	26.95	27.10	-41	14,129	-0.29%
2019/07/11	3	25.80	2	25.90	25.95	1	14,174	0.01%
2019/07/10	2	26.43	26	26.41	26.30	-24	14,850	-0.16%
2019/07/09	2	26.28	3	26.25	26.20	-1	15,220	-0.01%
2019/07/08	1	26.50	20	26.60	26.40	-19	16,078	-0.12%
2019/07/05	3	26.77	23	26.68	26.70	-20	16,403	-0.12%
2019/07/04	11	26.75	1	26.90	26.90	10	16,726	0.06%
2019/07/03	4	26.65	1	26.80	26.65	3	16,980	0.02%
2019/07/02	31	26.60	30	26.70	26.65	1	17,478	0.01%
2019/07/01	10	26.68	4	26.58	26.60	6	18,100	0.03%
2019/06/28	30	26.27	1	26.25	26.05	29	18,963	0.15%
2019/06/27	0	0.00	8	25.96	26.00	-8	20,197	-0.04%
2019/06/26	0	0.00	1	25.35	25.35	-1	20,600	0.00%
2019/06/25	2	25.50	12	25.42	25.30	-10	20,709	-0.05%
2019/06/24	2	25.78	1	25.80	25.80	1	20,854	0.00%
2019/06/21	51	26.34	55	26.11	25.95	-4	20,896	-0.02%
2019/06/19	2	25.35	1	25.30	25.25	1	20,503	0.00%
2019/06/17	1	24.90	2	24.93	24.95	-1	20,649	0.00%
2019/06/14	67	25.69	53	24.96	25.00	14	20,766	0.07%
2019/06/13	2	25.30	2	25.28	25.35	0	20,360	0.00%
2019/06/12	0	0.00	6	25.20	25.20	-6	20,296	-0.03%
2019/06/11	0.6	24.90	4	24.75	24.90	-3.4	20,305	-0.02%
2019/06/10	2.1	24.32	1	24.35	24.35	1.1	20,085	0.01%
2019/06/06	1	23.40	0	0.00	23.40	1	20,058	0.00%
2019/06/05	14	24.04	1	23.50	23.45	13	20,117	0.06%
2019/06/04	6	23.41	0	0.00	23.50	6	20,139	0.03%
2019/06/03	0	0.00	3	22.90	23.35	-3	20,228	-0.01%
2019/05/31	0.1	23.20	0	0.00	23.15	0.1	20,259	0.00%
2019/05/30	1	22.50	1	22.75	22.80	0	20,363	0.00%
2019/05/29	2	22.30	0	0.00	22.05	2	20,338	0.01%
2019/05/28	1	22.85	0	0.00	22.60	1	20,280	0.00%
2019/05/24	4	23.33	2	23.45	23.00	2	20,291	0.01%
2019/05/21	2	23.30	0	0.00	23.20	2	20,493	0.01%
2019/05/17	0	0.00	15	24.06	23.75	-15	21,337	-0.07%
2019/05/16	12	24.25	5	23.86	23.65	7	21,310	0.03%
2019/05/15	1	23.85	1	23.95	23.95	0	21,224	0.00%
2019/05/13	4	23.35	24	23.45	23.10	-20	21,387	-0.09%
2019/05/10	2	24.30	1	24.00	24.00	1	21,375	0.00%
2019/05/09	4	24.48	3	25.20	24.35	1	21,316	0.00%
2019/05/08	1	24.60	11	24.39	25.00	-10	21,224	-0.05%
2019/05/06	10	24.76	3	24.85	24.50	7	21,236	0.03%
2019/05/03	1	25.75	2	25.78	25.75	-1	20,972	0.00%
2019/05/02	4	25.63	1	25.75	25.70	3	20,975	0.01%
2019/04/30	3	25.45	5	25.36	25.55	-2	20,948	-0.01%
2019/04/29	17.2	25.38	6	25.33	25.90	11.2	20,870	0.05%
2019/04/25	2	26.03	1	25.70	26.10	1	20,614	0.00%
2019/04/24	32	26.39	46	26.43	25.85	-14	20,653	-0.07%
2019/04/23	11	27.91	11	27.86	27.55	0	19,663	0.00%
2019/04/22	4	28.06	4	28.31	28.10	0	19,327	0.00%
2019/04/19	13	27.40	15	27.60	27.35	-2	18,894	-0.01%
2019/04/18	1	27.00	2	27.48	27.00	-1	18,667	-0.01%
2019/04/17	19	27.67	5	27.82	27.50	14	18,384	0.08%
2019/04/16	29	28.28	6	28.43	28.05	23	17,818	0.13%
2019/04/15	7	27.47	16	27.44	27.35	-9	17,098	-0.05%
2019/04/12	66	27.42	12	27.89	27.55	54	16,723	0.32%
2019/04/11	3	27.03	12	27.05	26.80	-9	15,825	-0.06%
2019/04/10	9	26.85	18	26.60	26.90	-9	15,437	-0.06%
2019/04/09	14	26.80	6	26.69	26.45	8	15,118	0.05%
2019/04/08	15	27.29	14	27.48	27.05	1	14,820	0.01%
2019/04/03	16	26.54	7	26.52	26.60	9	14,225	0.06%
2019/04/02	40	26.25	39	26.12	26.40	1	13,501	0.01%
2019/04/01	26	25.37	39	25.16	25.30	-13	12,231	-0.11%
2019/03/29	7	23.16	9	23.28	23.70	-2	10,574	-0.02%
2019/03/28	47	22.59	48	22.44	22.70	-1	10,037	-0.01%
2019/03/27	2	22.48	12	22.45	22.70	-10	10,028	-0.10%
2019/03/26	1	21.80	0	0.00	21.70	1	10,195	0.01%
2019/03/25	0	0.00	20	21.75	22.00	-20	10,179	-0.20%
2019/03/22	1	22.80	0	0.00	22.35	1	10,200	0.01%
2019/03/21	9	22.64	5	22.67	22.60	4	10,207	0.04%
2019/03/20	6	22.48	0	0.00	22.35	6	10,283	0.06%
2019/03/19	7	22.53	10	22.55	22.35	-3	10,382	-0.03%
2019/03/18	0	0.00	3	22.02	22.15	-3	10,457	-0.03%
2019/03/15	3	21.60	26	21.67	21.80	-23	10,411	-0.22%
2019/03/14	15	21.72	3	21.47	21.50	12	10,552	0.11%
2019/03/13	9	22.33	2	22.13	22.20	7	10,743	0.07%
2019/03/12	6	22.58	5	22.45	22.40	1	10,932	0.01%
2019/03/08	1	21.60	0	0.00	21.65	1	11,761	0.01%
2019/03/07	1	22.50	1	22.25	22.20	0	11,895	0.00%
2019/03/06	2	22.98	2	22.95	22.90	0	12,051	0.00%
2019/03/05	1	23.10	1	22.95	22.80	0	12,248	0.00%
2019/03/04	2	22.75	1	22.80	22.95	1	12,222	0.01%
2019/02/27	1	22.65	1	22.75	22.70	0	12,217	0.00%
2019/02/26	3	22.90	1	23.05	23.05	2	12,267	0.02%
2019/02/25	0	0.00	3	23.00	23.00	-3	12,418	-0.02%
2019/02/22	16	23.00	4	23.06	23.00	12	12,358	0.10%
2019/02/21	11	23.01	8	23.06	23.20	3	12,366	0.02%
2019/02/20	15	22.82	1	22.95	22.95	14	12,650	0.11%
2019/02/19	25	22.82	52	22.73	23.05	-27	12,561	-0.21%
2019/02/18	3	21.77	0	0.00	21.90	3	11,968	0.03%
2019/02/15	0	0.00	11	21.50	21.55	-11	12,015	-0.09%
2019/02/14	11	21.90	7	21.86	21.50	4	12,021	0.03%
2019/02/13	4	21.63	3	21.70	21.70	1	11,962	0.01%
2019/02/12	5	21.46	16	21.42	21.60	-11	12,446	-0.09%
2019/02/11	1	21.05	8	21.09	21.20	-7	12,566	-0.06%
2019/01/30	6	20.81	0	0.00	20.60	6	12,660	0.05%
2019/01/29	0	0.00	10	20.70	20.80	-10	13,024	-0.08%
2019/01/28	4	20.99	19	21.04	20.85	-15	13,415	-0.11%
2019/01/25	1	20.65	0	0.00	20.70	1	13,626	0.01%
2019/01/24	1	20.40	0	0.00	20.50	1	13,733	0.01%
2019/01/22	0	0.00	1	20.55	20.20	-1	14,072	-0.01%
2019/01/21	1	20.75	10	20.81	20.70	-9	14,161	-0.06%
2019/01/18	1	20.50	2	20.73	20.60	-1	14,266	-0.01%
2019/01/17	21	20.47	0	0.00	20.30	21	14,486	0.14%
2019/01/16	13	20.36	4	20.54	20.60	9	14,495	0.06%
2019/01/15	0	0.00	5	20.10	20.20	-5	14,360	-0.03%
2019/01/14	0	0.00	10	19.60	19.60	-10	14,438	-0.07%
2019/01/11	0	0.00	1	19.90	19.90	-1	14,692	-0.01%
2019/01/09	1	19.95	2	19.85	19.90	-1	15,386	-0.01%
2019/01/08	1	19.90	2	19.90	20.05	-1	15,487	-0.01%
2019/01/07	3	19.90	0	0.00	19.90	3	15,621	0.02%
2019/01/04	0	0.00	1	19.20	19.20	-1	15,783	-0.01%
2019/01/03	1	20.00	3	20.00	19.80	-2	15,907	-0.01%
2019/01/02	1	19.90	0	0.00	19.85	1	16,019	0.01%
2018/12/28	3	19.85	3	19.95	19.80	0	16,284	0.00%
2018/12/27	1	20.25	1	20.25	20.20	0	16,852	0.00%
2018/12/26	3	20.35	0	0.00	19.90	3	16,926	0.02%
2018/12/25	3	20.05	0	0.00	20.15	3	17,065	0.02%
2018/12/24	6	20.68	0	0.00	20.55	6	17,093	0.04%
2018/12/21	1	20.60	2	20.60	20.95	-1	17,410	-0.01%
2018/12/20	7	20.92	6	20.86	20.60	1	17,722	0.01%
2018/12/19	8	21.71	15	21.66	21.30	-7	17,714	-0.04%
2018/12/18	3	20.75	7	20.86	21.05	-4	17,683	-0.02%
2018/12/17	10	21.15	1	21.40	21.05	9	17,765	0.05%
2018/12/14	1	21.40	0	0.00	21.50	1	17,781	0.01%
2018/12/13	8	21.94	8	21.96	21.95	0	17,820	0.00%
2018/12/12	12	21.49	3	21.60	21.60	9	17,689	0.05%
2018/12/11	10	21.32	6	21.28	21.10	4	17,662	0.02%
2018/12/10	4	20.64	6	21.01	20.65	-2	17,651	-0.01%
2018/12/07	5	21.12	1	21.30	21.20	4	17,651	0.02%
2018/12/06	10	20.89	5	20.45	20.35	5	17,640	0.03%
2018/12/05	8	21.71	17	21.81	21.80	-9	17,458	-0.05%
2018/12/04	7	22.20	23	22.56	22.40	-16	17,852	-0.09%
2018/12/03	10	21.65	8	21.85	22.30	2	17,951	0.01%
2018/11/30	4	20.48	8	20.54	20.40	-4	17,427	-0.02%
2018/11/29	13	20.36	4	21.00	20.00	9	17,294	0.05%
2018/11/28	5	20.32	2	20.28	20.35	3	17,213	0.02%
2018/11/27	0	0.00	13	19.60	19.85	-13	17,126	-0.08%
2018/11/26	12	19.22	0	0.00	19.20	12	17,119	0.07%
2018/11/23	2	19.08	13	19.11	19.05	-11	17,118	-0.06%
2018/11/21	0	0.00	1	19.50	19.55	-1	16,899	-0.01%
2018/11/20	1	19.70	0	0.00	19.65	1	16,952	0.01%
2018/11/19	14	20.20	6	20.38	20.10	8	17,034	0.05%
2018/11/16	0	0.00	2	19.73	19.20	-2	16,955	-0.01%
2018/11/15	13	19.55	3	19.45	19.55	10	16,886	0.06%
2018/11/14	1	19.20	12	19.15	19.10	-11	16,986	-0.06%
2018/11/13	18	18.21	19	18.09	18.70	-1	17,107	-0.01%
2018/11/12	7	18.36	5	18.20	18.60	2	17,024	0.01%
2018/11/09	22	18.18	1	18.15	18.30	21	16,951	0.12%
2018/11/08	1	19.30	1	19.40	19.00	0	16,502	0.00%
2018/11/07	6	18.98	12	19.00	18.85	-6	16,287	-0.04%
2018/11/06	4	19.40	15	19.18	18.75	-11	16,284	-0.07%
2018/11/05	33	20.39	0	0.00	19.90	33	15,950	0.21%
2018/11/02	3	21.20	8	20.99	21.30	-5	15,614	-0.03%
2018/11/01	1	20.35	0	0.00	20.30	1	15,470	0.01%
2018/10/31	15	19.55	3	19.92	19.80	12	15,696	0.08%
2018/10/30	1	19.60	1	19.05	19.15	0	15,858	0.00%
2018/10/29	2	18.75	1	18.85	18.95	1	16,107	0.01%
2018/10/26	2	18.55	10	18.80	18.35	-8	16,437	-0.05%
2018/10/25	10	18.40	0	0.00	18.25	10	16,927	0.06%
2018/10/23	7	20.29	3	20.25	20.10	4	16,963	0.02%
2018/10/22	1	20.70	12	20.70	20.80	-11	17,118	-0.06%
2018/10/19	22	20.33	0	0.00	20.45	22	17,055	0.13%
2018/10/18	7	20.81	9	20.78	20.95	-2	17,019	-0.01%
2018/10/17	25	21.52	30	20.80	20.35	-5	16,837	-0.03%
2018/10/16	17	21.08	17	20.90	21.20	0	16,856	0.00%
2018/10/15	15	20.70	16	19.90	20.75	-1	16,972	-0.01%
2018/10/12	18	19.91	3	19.75	20.10	15	16,971	0.09%
2018/10/11	4	19.36	4	19.58	19.35	0	17,020	0.00%
2018/10/09	1	21.50	4	21.53	21.50	-3	17,107	-0.02%
2018/10/08	4	21.69	20	21.74	21.65	-16	17,213	-0.09%
2018/10/05	43	21.46	4	21.35	21.40	39	17,064	0.23%
2018/10/03	8	23.94	3	23.77	23.70	5	16,650	0.03%
2018/10/02	3	24.20	4	24.39	24.50	-1	16,732	-0.01%
2018/10/01	6	24.28	12	24.21	24.40	-6	16,847	-0.04%
2018/09/28	7	24.62	2	24.55	24.10	5	16,892	0.03%
2018/09/27	3	24.90	1	24.85	24.65	2	16,787	0.01%
2018/09/26	0	0.00	2	24.48	24.55	-2	16,534	-0.01%
2018/09/25	8	24.97	10	24.88	24.70	-2	16,640	-0.01%
2018/09/21	1	24.15	1	24.15	24.10	0	16,420	0.00%
2018/09/20	1	23.35	23	23.83	23.25	-22	16,399	-0.13%
2018/09/19	6	24.18	4	24.20	23.65	2	16,559	0.01%
2018/09/18	6	24.25	0	0.00	23.95	6	16,537	0.04%
2018/09/17	8	24.33	7	24.70	24.80	1	16,679	0.01%
2018/09/14	14	24.33	11	24.60	24.60	3	16,705	0.02%
2018/09/13	0	0.00	5	23.51	23.55	-5	16,891	-0.03%
2018/09/12	1	23.30	1	23.10	23.10	0	17,158	0.00%
2018/09/11	13	23.64	3	23.75	23.85	10	17,449	0.06%
2018/09/10	22	23.83	9	23.93	23.30	13	18,032	0.07%
2018/09/07	10	25.86	5	25.60	25.85	5	19,104	0.03%
2018/09/06	20	28.15	0	0.00	28.00	20	21,158	0.09%
2018/09/04	10	28.10	5	28.06	27.90	5	22,719	0.02%
2018/09/03	5.5	28.71	13	28.59	28.55	-7.5	22,715	-0.03%
2018/08/31	8	29.24	7	29.01	29.40	1	22,722	0.00%
2018/08/30	1	28.90	5	28.98	29.10	-4	22,854	-0.02%
2018/08/29	10	29.05	8	28.90	29.10	2	22,947	0.01%
2018/08/28	9	29.39	0	0.00	28.90	9	23,098	0.04%
2018/08/27	1	29.25	0	29.25	29.25	1	23,249	0.00%
2018/08/24	1	28.60	1	28.70	28.80	0	23,183	0.00%
2018/08/23	12	29.02	5	28.70	28.95	7	23,073	0.03%
2018/08/22	10	27.58	8	27.60	27.60	2	22,828	0.01%
2018/08/21	12	27.12	8	27.13	27.20	4	22,932	0.02%
2018/08/20	13	27.81	7	27.56	27.40	6	23,086	0.03%
2018/08/17	7	29.54	9	29.32	29.00	-2	22,995	-0.01%
2018/08/16	4	29.41	23	29.27	29.05	-19	23,348	-0.08%
2018/08/15	7	29.62	1	29.55	29.35	6	23,421	0.03%
2018/08/14	4	29.86	5	29.94	30.50	-1	23,514	0.00%
2018/08/13	16	30.23	5	30.47	29.85	11	23,716	0.05%
2018/08/10	0	0.00	5	31.47	31.10	-5	23,821	-0.02%
2018/08/09	28	31.53	1	31.55	31.50	27	23,939	0.11%
2018/08/08	4	31.99	8	31.96	31.90	-4	24,118	-0.02%
2018/08/07	14	32.18	3	32.43	32.00	11	24,418	0.05%
2018/08/06	4	32.83	16	32.89	33.00	-12	24,297	-0.05%
2018/08/03	11	32.24	1	31.95	32.00	10	24,510	0.04%
2018/08/02	12	32.20	10	32.04	32.20	2	24,651	0.01%
2018/08/01	56	31.84	21	31.72	32.20	35	25,327	0.14%
2018/07/31	4	30.43	7	30.96	30.40	-3	25,290	-0.01%
2018/07/30	8	30.52	2	30.93	30.40	6	25,140	0.02%
2018/07/27	6	30.69	5	30.62	30.90	1	25,161	0.00%
2018/07/26	2	30.00	4	30.16	30.25	-2	25,300	-0.01%
2018/07/25	0	0.00	7	29.83	30.00	-7	25,565	-0.03%
2018/07/24	10	29.10	9	29.35	29.35	1	25,400	0.00%
2018/07/23	10	29.72	8	29.04	29.05	2	25,313	0.01%
2018/07/20	10	30.62	6	30.33	30.25	4	25,076	0.02%
2018/07/19	7	30.02	0	0.00	29.95	7	24,901	0.03%
2018/07/18	5	29.63	3	29.70	30.10	2	24,931	0.01%
2018/07/17	5	29.24	4	29.55	29.10	1	24,825	0.00%
2018/07/16	11	30.27	1	30.10	30.00	10	24,839	0.04%
2018/07/13	4	31.09	1	31.20	31.00	3	24,691	0.01%
2018/07/12	2	30.90	2	30.85	31.00	0	24,774	0.00%
2018/07/11	1	30.75	3	30.45	30.75	-2	24,952	-0.01%
2018/07/10	1	30.15	1	30.60	30.35	0	25,171	0.00%
2018/07/09	2	30.60	0	0.00	31.15	2	26,232	0.01%
2018/07/06	1	30.75	0	0.00	30.80	1	26,899	0.00%
2018/07/05	0	0.00	11	31.29	30.65	-11	26,945	-0.04%
2018/07/04	1	31.65	6	31.86	31.95	-5	26,993	-0.02%
2018/07/03	16	32.68	13	32.88	32.50	3	27,117	0.01%
2018/07/02	5	32.40	1	32.50	32.55	4	26,962	0.01%
2018/06/29	7	32.08	1	31.95	32.35	6	27,093	0.02%
2018/06/27	1	32.30	2	32.35	32.30	-1	26,950	0.00%
2018/06/26	10	32.21	6	31.90	32.55	4	26,929	0.01%
2018/06/25	21	33.30	1	33.30	33.00	20	26,886	0.07%
2018/06/22	18	33.69	8	33.35	33.15	10	26,980	0.04%
2018/06/21	18	35.27	16	35.28	34.60	2	26,896	0.01%
2018/06/20	8	35.02	35	34.95	35.60	-27	26,861	-0.10%
2018/06/19	70	36.02	56	35.71	34.90	14	26,765	0.05%
2018/06/15	35	38.28	21	38.31	37.70	14	26,255	0.05%
2018/06/14	117	37.75	145	38.32	38.90	-28	24,915	-0.11%	大買/大賣/
2018/06/13	44	35.48	45	35.16	35.40	-1	22,937	0.00%
2018/06/12	11	34.00	18	34.33	33.80	-7	22,031	-0.03%
2018/06/11	13	32.78	0	0.00	32.75	13	21,673	0.06%
2018/06/08	4	33.45	4	33.95	33.40	0	21,921	0.00%
2018/06/07	25	33.83	32	34.06	33.65	-7	22,377	-0.03%
2018/06/06	16	34.47	11	34.43	34.55	5	22,251	0.02%
2018/06/05	0	0.00	2	34.50	34.15	-2	22,400	-0.01%
2018/06/04	3	34.33	2	34.75	34.90	1	22,455	0.00%
2018/06/01	5	33.75	0	0.00	33.70	5	22,512	0.02%
2018/05/31	3	34.05	8	33.85	33.60	-5	22,802	-0.02%
2018/05/30	2	33.65	20	33.65	33.55	-18	23,288	-0.08%
2018/05/29	29	34.98	10	35.03	34.50	19	23,391	0.08%
2018/05/28	2	34.55	4	35.00	34.95	-2	23,570	-0.01%
2018/05/25	11	34.34	3	34.22	34.20	8	23,415	0.03%
2018/05/24	2	33.88	5	34.25	34.45	-3	23,628	-0.01%
2018/05/23	2	33.65	0	0.00	33.15	2	23,605	0.01%
2018/05/22	12	33.97	10	33.62	33.40	2	23,453	0.01%
2018/05/21	6	33.51	5	33.69	33.80	1	23,377	0.00%
2018/05/18	2	33.23	1	32.75	32.70	1	23,167	0.00%
2018/05/17	3	33.28	2	33.30	33.30	1	23,090	0.00%
2018/05/16	11	33.32	5	33.18	33.10	6	23,046	0.03%
2018/05/15	15	34.38	3	34.82	33.80	12	22,957	0.05%
2018/05/14	9	34.46	2	34.40	34.15	7	23,036	0.03%
2018/05/11	10	34.69	28	34.59	34.10	-18	23,132	-0.08%
2018/05/10	7	33.79	14	33.92	33.80	-7	22,666	-0.03%
2018/05/09	34	33.40	43	33.66	33.20	-9	22,350	-0.04%
2018/05/08	5	32.48	23	32.56	32.80	-18	21,464	-0.08%
2018/05/07	20	31.20	18	31.04	30.95	2	21,176	0.01%
2018/05/04	12	31.50	12	31.53	30.95	0	21,506	0.00%
2018/05/03	18	31.58	8	31.74	31.75	10	22,074	0.05%
2018/05/02	1	30.40	17	31.49	31.35	-16	21,805	-0.07%
2018/04/30	6	29.89	1	29.70	29.75	5	21,501	0.02%
2018/04/27	0	0.00	3	29.30	29.30	-3	21,559	-0.01%
2018/04/26	5	29.76	0	0.00	29.00	5	21,626	0.02%
2018/04/25	0	0.00	1	29.90	30.10	-1	21,588	0.00%
2018/04/24	6	30.83	9	30.25	30.00	-3	21,592	-0.01%
2018/04/23	1	31.10	1	31.85	31.00	0	21,465	0.00%
2018/04/20	2	32.30	5	32.45	32.10	-3	21,387	-0.01%
2018/04/19	9	31.87	3	31.75	31.70	6	21,201	0.03%
2018/04/18	2	31.75	1	32.30	31.70	1	21,291	0.00%
2018/04/17	18	31.98	21	32.00	31.45	-3	21,209	-0.01%
2018/04/16	38	32.88	41	32.70	32.65	-3	21,189	-0.01%
2018/04/13	25	33.05	11	32.98	33.05	14	21,166	0.07%
2018/04/12	4	30.65	8	30.84	31.35	-4	20,249	-0.02%
2018/04/11	4	29.44	7	28.94	28.50	-3	19,771	-0.02%
2018/04/10	4	29.36	5	29.48	29.40	-1	19,800	-0.01%
2018/04/09	4	29.50	0	0.00	29.00	4	19,934	0.02%
2018/04/02	13	30.60	21	30.91	30.45	-8	20,214	-0.04%
2018/03/31	1	29.50	1	29.80	30.05	0	20,072	0.00%
2018/03/30	2	29.75	9	29.75	29.50	-7	20,210	-0.03%
2018/03/29	2	30.23	1	30.00	30.00	1	20,387	0.00%
2018/03/28	20	30.34	7	30.08	29.90	13	20,561	0.06%
2018/03/27	5	31.15	14	30.96	30.95	-9	20,417	-0.04%
2018/03/26	15	30.22	1	30.65	30.65	14	20,355	0.07%
2018/03/23	2	30.90	2	30.53	30.50	0	20,233	0.00%
2018/03/22	13	32.00	4	32.04	32.00	9	19,980	0.05%
2018/03/21	2	31.60	14	31.63	31.55	-12	19,663	-0.06%
2018/03/20	21	30.64	7	30.64	30.60	14	19,418	0.07%
2018/03/19	26	31.43	0	0.00	31.10	26	19,183	0.14%
2018/03/16	5	32.44	0	0.00	32.15	5	18,762	0.03%
2018/03/15	6	32.68	1	32.60	32.60	5	18,777	0.03%
2018/03/14	7	33.55	12	33.65	33.20	-5	18,836	-0.03%
2018/03/13	12	33.17	0	0.00	32.95	12	18,651	0.06%
2018/03/12	1	32.45	0	0.00	32.25	1	18,307	0.01%
2018/03/09	16	32.41	0	0.00	31.90	16	18,457	0.09%
2018/03/08	2	31.85	0	0.00	32.25	2	18,686	0.01%
2018/03/07	1	32.00	4	32.18	31.85	-3	18,602	-0.02%
2018/03/06	5	32.90	6	32.89	32.80	-1	18,614	-0.01%
2018/03/05	21	33.66	7	35.20	33.10	14	18,739	0.07%
2018/03/02	12	34.71	11	34.72	34.70	1	18,481	0.01%
2018/03/01	3	34.17	1	33.85	33.85	2	18,503	0.01%
2018/02/27	6	34.93	6	34.23	34.00	0	18,561	0.00%
2018/02/26	13	34.91	9	35.30	34.80	4	19,253	0.02%
2018/02/23	10	35.12	3	35.25	35.85	7	19,068	0.04%
2018/02/21	20	34.25	4	33.66	33.80	16	19,254	0.08%
2018/02/12	6	33.55	1	33.05	33.05	5	19,375	0.03%
2018/02/09	1	32.00	6	32.33	33.35	-5	19,537	-0.03%
2018/02/07	8	35.61	2	35.70	34.95	6	19,961	0.03%
2018/02/06	16	35.67	13	35.88	34.65	3	20,642	0.01%
2018/02/05	3	36.17	2	36.75	37.20	1	20,457	0.00%
2018/02/02	4	36.01	42	36.16	35.85	-38	20,599	-0.18%
2018/02/01	48	35.68	0	0.00	35.65	48	21,815	0.22%
2018/01/31	4	36.13	4	35.90	36.20	0	22,319	0.00%
2018/01/30	18	37.03	4	36.90	37.15	14	22,530	0.06%
2018/01/29	3	35.92	19	36.24	36.45	-16	23,005	-0.07%
2018/01/26	24	35.68	6	35.80	34.90	18	23,509	0.08%
2018/01/25	1	38.00	12	38.88	38.00	-11	22,966	-0.05%
2018/01/24	0	0.00	1	38.15	38.25	-1	23,424	0.00%
2018/01/23	16	38.80	16	39.11	38.50	0	23,505	0.00%
2018/01/22	1	39.15	8	39.10	39.15	-7	23,584	-0.03%
2018/01/19	6	38.57	6	38.58	38.75	0	23,547	0.00%
2018/01/18	0	0.00	1	39.05	38.30	-1	23,471	0.00%
2018/01/17	1	38.70	0	0.00	38.70	1	23,421	0.00%
2018/01/16	4	38.98	3	39.13	39.20	1	23,463	0.00%
2018/01/15	22	39.34	13	38.88	38.90	9	23,448	0.04%
2018/01/12	107	39.30	107	39.57	39.60	0	23,531	0.00%	大買/大賣/
2018/01/11	5	38.50	4	38.50	38.20	1	23,511	0.00%
2018/01/10	14	38.19	15	38.18	38.00	-1	23,773	0.00%
2018/01/09	13	39.95	0	0.00	39.65	13	23,536	0.06%
2018/01/08	10	42.10	12	41.88	41.80	-2	23,289	-0.01%
2018/01/05	30	40.98	14	40.70	40.80	16	22,986	0.07%
2018/01/04	0	0.00	0.1	40.00	40.00	-0.1	22,763	0.00%
2018/01/03	2	39.38	10	39.49	39.00	-8	22,867	-0.03%
2018/01/02	3	40.13	6	39.93	40.00	-3	22,745	-0.01%