華通 (2313)-元大-西屯券商分點個股進出

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－元大-西屯券商分點個股進出

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

元大-西屯券商分點個股進出
元大-西屯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	1	62.71	4.2	62.75	63.00	-3.2	18,296	-0.02%
2024/11/21	3.1	61.91	2	61.85	61.50	1.1	18,395	0.01%
2024/11/20	7.3	61.93	0	0.00	61.20	7.3	18,367	0.04%
2024/11/19	5	62.20	0	0.00	62.60	5	18,415	0.03%
2024/11/18	2.1	62.00	3	62.40	61.90	-0.9	18,591	0.00%
2024/11/15	7.1	62.63	1	62.30	62.90	6.1	18,734	0.03%
2024/11/14	12.1	62.17	5	62.38	62.10	7.1	19,172	0.04%
2024/11/13	4.1	62.87	1	63.40	62.80	3.1	19,151	0.02%
2024/11/12	5.4	63.30	3	63.16	62.70	2.4	19,217	0.01%
2024/11/11	14	64.86	3	65.40	64.70	11	19,225	0.06%
2024/11/08	26	66.27	19	64.97	65.10	7	19,144	0.04%
2024/11/07	22.8	66.32	32.6	66.92	67.80	-9.8	19,007	-0.05%
2024/11/06	1.4	62.97	1	62.90	62.90	0.4	18,613	0.00%
2024/11/05	2.1	62.70	0	0.00	62.60	2.1	18,950	0.01%
2024/11/04	8.1	62.25	0	0.00	62.00	8.1	19,341	0.04%
2024/11/01	1	60.60	0.1	61.50	63.10	0.9	19,660	0.00%
2024/10/30	2.3	61.85	0	0.00	61.90	2.3	19,823	0.01%
2024/10/29	4.3	62.98	4	63.38	63.20	0.3	19,922	0.00%
2024/10/28	1.1	64.21	0	0.00	64.70	1.1	20,094	0.01%
2024/10/25	4.1	64.52	0	64.40	64.40	4.1	20,129	0.02%
2024/10/24	2.9	65.07	1	64.60	64.60	1.9	20,262	0.01%
2024/10/23	9.1	66.29	2.1	66.40	66.00	7	20,214	0.03%
2024/10/22	13.8	66.33	19	66.64	66.50	-5.2	20,141	-0.03%
2024/10/21	14.1	64.76	14	65.35	65.40	0.1	19,909	0.00%
2024/10/18	19.8	63.35	22	62.24	62.10	-2.3	19,777	-0.01%
2024/10/17	1.2	64.34	2	64.40	64.50	-0.9	19,939	0.00%
2024/10/16	9.3	63.62	2	64.30	63.00	7.3	20,076	0.04%
2024/10/15	4.3	64.22	3	64.33	64.20	1.3	20,076	0.01%
2024/10/14	2	63.30	1	63.40	63.40	1	20,148	0.00%
2024/10/11	16.2	62.80	2.2	62.65	62.20	14.1	20,526	0.07%
2024/10/09	6.4	62.91	1	62.71	62.50	5.4	21,476	0.03%
2024/10/08	11.1	64.04	31.4	63.81	64.30	-20.3	21,618	-0.09%
2024/10/07	48.1	65.65	3	66.23	65.40	45.1	22,214	0.20%
2024/10/04	8.1	66.92	4.3	67.01	67.10	3.8	23,261	0.02%
2024/10/01	4.5	68.16	1	68.20	68.40	3.5	23,514	0.01%
2024/09/30	55.5	68.56	29	68.16	68.30	26.5	24,195	0.11%
2024/09/27	3.2	70.69	0	0.00	70.10	3.2	24,335	0.01%
2024/09/26	9	70.62	6	70.92	70.50	3	24,705	0.01%
2024/09/25	0	0.00	1	71.00	70.80	-1	25,537	0.00%
2024/09/24	2.3	70.68	0	0.00	70.20	2.3	25,943	0.01%
2024/09/23	1.1	70.92	9	71.08	70.70	-7.9	26,537	-0.03%
2024/09/20	19.5	71.21	50	71.08	70.60	-30.5	26,643	-0.11%
2024/09/19	2.7	70.52	2	71.15	71.00	0.7	26,652	0.00%
2024/09/18	20.4	70.64	12	71.26	70.30	8.4	26,822	0.03%
2024/09/16	1	72.41	6	73.40	73.20	-5	26,801	-0.02%
2024/09/13	5	72.30	1	72.50	72.40	4	27,406	0.01%
2024/09/12	25.1	71.72	41	71.95	72.60	-15.9	27,810	-0.06%
2024/09/11	9.2	70.31	4	70.33	70.60	5.2	27,682	0.02%
2024/09/10	39.3	71.88	22	69.71	70.00	17.3	27,725	0.06%
2024/09/09	21.2	72.27	11	72.79	73.00	10.2	27,419	0.04%
2024/09/06	16.3	74.04	14	74.34	72.80	2.3	27,387	0.01%
2024/09/05	17.4	73.47	19	73.06	73.10	-1.6	27,402	-0.01%
2024/09/04	15.6	74.53	6	73.62	73.10	9.6	27,291	0.04%
2024/09/03	35.5	78.50	16.1	78.79	77.70	19.4	27,743	0.07%
2024/09/02	56.9	80.50	15	80.79	78.60	41.9	27,461	0.15%
2024/08/30	78.4	83.28	28.1	83.41	82.00	50.3	27,057	0.19%
2024/08/29	18.1	81.22	26.4	80.95	82.70	-8.3	26,181	-0.03%
2024/08/28	16.3	78.68	22	78.96	78.30	-5.7	25,373	-0.02%
2024/08/27	1	75.20	2	75.55	75.60	-1	24,684	0.00%
2024/08/26	7.3	75.58	1	75.80	75.00	6.3	24,884	0.03%
2024/08/23	2	73.70	4	74.93	76.30	-2	24,807	-0.01%
2024/08/22	2.1	74.14	2	74.20	73.90	0.1	24,822	0.00%
2024/08/21	11.3	74.39	2	74.00	73.70	9.3	25,007	0.04%
2024/08/20	4.2	75.55	5	75.66	75.20	-0.8	25,164	0.00%
2024/08/19	5.2	75.03	0	0.00	74.70	5.2	25,492	0.02%
2024/08/16	4.1	73.82	41.6	73.93	75.40	-37.5	25,623	-0.15%
2024/08/15	6	70.88	2	71.25	70.70	4	25,831	0.02%
2024/08/14	15	71.77	1	72.90	71.60	14	26,105	0.05%
2024/08/13	1	71.60	17	72.18	72.10	-16	26,242	-0.06%
2024/08/12	18.3	71.39	0	0.00	70.60	18.3	26,848	0.07%
2024/08/09	28	71.80	21	71.90	70.50	7	26,983	0.03%
2024/08/08	5	69.38	2.1	69.29	69.00	2.9	26,803	0.01%
2024/08/07	6	68.95	20	68.81	70.00	-14	26,945	-0.05%
2024/08/06	7.1	65.04	6.1	63.93	65.10	1	27,564	0.00%
2024/08/05	26.2	66.55	22.1	67.33	66.40	4.1	27,358	0.02%
2024/08/02	31.1	75.10	10	75.80	73.70	21.1	27,104	0.08%
2024/08/01	12.1	78.32	11	79.57	78.20	1.1	27,074	0.00%
2024/07/31	17	78.14	15	78.30	77.70	2	26,934	0.01%
2024/07/30	12.2	77.14	1	76.30	77.90	11.2	26,925	0.04%
2024/07/29	17	78.85	3	77.57	76.90	14	26,909	0.05%
2024/07/26	11	78.58	10	79.70	80.00	1	26,823	0.00%
2024/07/23	7	80.14	18	80.27	80.50	-11	26,839	-0.04%
2024/07/22	14.1	79.55	8	78.83	79.00	6.1	27,030	0.02%
2024/07/19	14.2	80.90	1.3	81.48	80.40	12.9	26,950	0.05%
2024/07/18	24.5	83.03	25.1	82.71	82.90	-0.6	26,873	0.00%
2024/07/17	18.1	84.74	12	85.69	86.20	6.1	26,564	0.02%
2024/07/16	8.1	85.00	0	85.40	85.30	8.1	26,468	0.03%
2024/07/15	25.3	85.44	2.1	86.00	85.70	23.2	26,492	0.09%
2024/07/12	32.5	87.47	6.2	87.90	86.90	26.4	26,310	0.10%
2024/07/11	14	89.82	31.4	89.86	90.30	-17.4	25,932	-0.07%
2024/07/10	14	86.47	14	86.43	86.00	0	25,159	0.00%
2024/07/09	5.1	86.04	10.1	85.32	86.10	-5	25,000	-0.02%
2024/07/08	67.5	85.67	74.9	86.59	86.30	-7.3	24,491	-0.03%
2024/07/05	1	81.40	10.1	82.34	81.90	-9.1	23,316	-0.04%
2024/07/04	3	81.83	31.9	81.48	82.30	-28.8	23,187	-0.12%
2024/07/03	7.2	78.77	6.2	79.23	79.50	1	22,833	0.00%
2024/07/02	8.2	76.69	9.1	77.43	78.10	-0.9	23,082	0.00%
2024/07/01	48.2	77.35	8	77.66	76.30	40.2	22,645	0.18%
2024/06/28	15.1	81.49	5.2	81.47	81.40	10	21,800	0.05%
2024/06/27	47.1	81.62	60.3	82.06	81.40	-13.1	21,449	-0.06%
2024/06/26	34	78.67	6.5	79.18	79.40	27.5	20,945	0.13%
2024/06/25	3	77.40	0	0.00	77.70	3	20,838	0.01%
2024/06/24	3.1	77.28	2	78.50	78.20	1.1	20,883	0.01%
2024/06/21	9.1	77.81	3.2	77.82	77.60	5.9	21,016	0.03%
2024/06/20	6.6	78.46	25.4	78.43	78.40	-18.8	20,824	-0.09%
2024/06/19	6	74.67	71	75.51	74.80	-65	20,361	-0.32%
2024/06/18	2	72.11	3	72.97	73.50	-1	20,169	0.00%
2024/06/17	0	0.00	3	72.07	71.60	-3	20,402	-0.01%
2024/06/14	6	71.25	1	71.10	71.80	5	20,571	0.02%
2024/06/13	5.1	72.17	2	73.10	72.00	3.1	20,907	0.01%
2024/06/12	7	72.46	12	72.89	72.60	-5	21,068	-0.02%
2024/06/11	4	71.35	1	71.00	71.00	3	21,131	0.01%
2024/06/07	26.1	72.55	21	72.65	71.30	5.1	21,701	0.02%
2024/06/06	5.2	71.03	7	70.50	71.00	-1.8	22,357	-0.01%
2024/06/05	1.4	70.82	1.8	70.72	70.50	-0.4	23,760	0.00%
2024/06/04	2.8	71.65	2	71.60	71.20	0.8	24,313	0.00%
2024/06/03	8.1	71.82	0	0.00	71.90	8.1	25,181	0.03%
2024/05/31	5.1	73.84	2	73.90	73.20	3.1	25,482	0.01%
2024/05/30	22.5	73.12	2	73.10	72.90	20.5	25,724	0.08%
2024/05/29	23.1	75.76	2	75.50	75.00	21.1	26,301	0.08%
2024/05/28	8	75.65	0.1	76.20	74.80	7.9	26,758	0.03%
2024/05/27	8	76.29	1	76.60	76.30	7	26,944	0.03%
2024/05/24	23.3	76.74	0	0.00	76.10	23.3	27,412	0.09%
2024/05/23	14.2	79.40	18.2	80.78	78.20	-3.9	27,572	-0.01%
2024/05/22	4	80.05	20	79.21	79.60	-16	29,136	-0.05%
2024/05/21	15.2	79.53	6.3	80.23	79.80	8.9	30,395	0.03%
2024/05/20	2	78.65	5	78.36	77.70	-3	29,956	-0.01%
2024/05/17	2	75.75	2	76.10	76.00	0	29,938	0.00%
2024/05/16	11.2	75.01	28.5	75.75	76.30	-17.3	29,861	-0.06%
2024/05/15	2	71.55	5	72.00	71.10	-3	29,332	-0.01%
2024/05/14	5.1	71.30	0	0.00	71.20	5.1	29,484	0.02%
2024/05/13	8.4	71.06	4	71.13	71.00	4.4	29,761	0.01%
2024/05/10	29.9	72.99	10	72.45	72.50	19.9	29,802	0.07%
2024/05/09	0.1	79.90	5	79.82	78.80	-5	28,883	-0.02%
2024/05/08	1.1	78.43	1	78.40	78.80	0.1	28,829	0.00%
2024/05/07	11.1	77.87	12	77.13	78.30	-0.9	28,909	0.00%
2024/05/06	7.5	77.57	0	0.00	77.00	7.5	28,872	0.03%
2024/05/03	3	79.50	7.5	79.09	78.00	-4.5	28,843	-0.02%
2024/05/02	2	76.40	0	0.00	77.90	2	28,921	0.01%
2024/04/30	2.2	78.05	8.2	78.41	77.20	-6	29,353	-0.02%
2024/04/29	1	77.80	2.2	78.30	77.80	-1.2	29,672	0.00%
2024/04/26	9	77.46	11.1	77.98	77.60	-2.1	29,786	-0.01%
2024/04/25	10.1	75.02	12	75.28	75.00	-1.9	29,631	-0.01%
2024/04/24	8.2	74.25	6	74.37	74.30	2.2	29,751	0.01%
2024/04/23	5.3	73.43	0	0.00	72.90	5.3	29,834	0.02%
2024/04/22	1	76.30	1	74.50	73.80	0	29,948	0.00%
2024/04/19	7.1	75.59	2	76.00	76.10	5.1	29,858	0.02%
2024/04/18	1.3	78.32	6	77.78	77.50	-4.7	29,762	-0.02%
2024/04/17	2	77.70	0	0.00	78.00	2	29,828	0.01%
2024/04/16	20.1	77.40	0	0.00	76.60	20.1	29,938	0.07%
2024/04/15	9.7	79.68	32.1	79.31	79.70	-22.4	29,832	-0.07%
2024/04/12	10.1	81.96	19	81.53	81.90	-8.9	29,842	-0.03%
2024/04/11	0	81.20	1.7	80.65	80.20	-1.7	29,737	-0.01%
2024/04/10	7	82.74	12.5	82.64	81.80	-5.5	29,707	-0.02%
2024/04/09	7.9	82.72	3	81.70	81.40	4.8	29,710	0.02%
2024/04/08	21.2	82.48	41.5	83.14	83.50	-20.3	29,554	-0.07%
2024/04/03	2	79.75	3	79.60	79.60	-1	29,085	0.00%
2024/04/02	3.2	80.26	15	80.51	80.20	-11.8	29,292	-0.04%
2024/04/01	33	80.25	1	80.30	79.20	32	29,279	0.11%
2024/03/29	46	80.15	33	80.16	80.40	13	29,170	0.04%
2024/03/28	5	78.44	6	78.85	78.20	-1	29,054	0.00%
2024/03/27	2	78.00	15	78.05	77.70	-13	29,268	-0.04%
2024/03/26	21.2	77.01	10	76.83	75.90	11.2	29,380	0.04%
2024/03/25	5	80.08	5.7	80.62	80.00	-0.7	29,320	0.00%
2024/03/22	1.2	79.24	44	79.15	79.50	-42.8	29,473	-0.15%
2024/03/21	14.5	79.53	13	79.84	79.40	1.5	29,535	0.00%
2024/03/20	13.1	79.85	10.3	79.87	78.40	2.8	29,906	0.01%
2024/03/19	3.1	81.18	6	81.97	81.00	-2.9	31,496	-0.01%
2024/03/18	25.1	81.21	19	80.97	82.10	6.1	32,411	0.02%
2024/03/15	21.2	78.67	3	78.77	77.70	18.2	32,922	0.06%
2024/03/14	20	80.27	3	79.37	78.70	17	32,926	0.05%
2024/03/13	4.5	81.94	27	81.05	81.20	-22.6	32,844	-0.07%
2024/03/12	74.3	84.45	76.1	84.19	82.40	-1.8	32,839	-0.01%
2024/03/11	80.2	80.43	95.3	80.68	82.00	-15.2	31,964	-0.05%
2024/03/08	8	76.44	5	77.00	75.60	3	30,884	0.01%
2024/03/07	33.9	78.07	25	77.76	76.20	8.9	31,035	0.03%
2024/03/06	11.1	77.71	12	77.91	77.60	-1	30,914	0.00%
2024/03/05	3	76.80	3.2	76.72	76.40	-0.1	31,431	0.00%
2024/03/04	25.2	77.72	34.9	77.83	77.00	-9.7	32,972	-0.03%
2024/03/01	19	73.96	26.4	74.13	74.30	-7.3	34,387	-0.02%
2024/02/29	28	75.46	27.2	75.45	76.10	0.8	35,913	0.00%
2024/02/27	30	75.37	16.1	76.37	75.40	14	37,024	0.04%
2024/02/26	29	78.26	37	78.08	77.20	-8	37,017	-0.02%
2024/02/23	59	79.64	31.4	79.30	78.40	27.7	37,294	0.07%
2024/02/22	58.1	76.94	68.5	77.10	80.10	-10.4	37,042	-0.03%
2024/02/21	5.1	72.11	2.1	72.56	72.90	3	36,963	0.01%
2024/02/20	8.2	72.79	14.1	72.55	72.70	-5.9	37,178	-0.02%
2024/02/19	6.1	72.24	0	0.00	71.00	6.1	37,102	0.02%
2024/02/16	6.4	71.70	4	71.83	72.00	2.4	37,364	0.01%
2024/02/15	4.3	71.20	1	73.00	71.00	3.3	37,615	0.01%
2024/02/05	12.2	71.81	17	70.86	71.60	-4.9	38,983	-0.01%
2024/02/02	24.8	71.01	3	70.70	70.20	21.8	40,232	0.05%
2024/02/01	0.2	70.00	0	0.00	70.00	0.2	40,191	0.00%
2024/01/31	0	0.00	2	69.50	69.50	-2	40,454	0.00%
2024/01/30	4	71.25	8.2	71.12	70.50	-4.2	40,550	-0.01%
2024/01/29	8	70.19	1.1	70.52	71.00	6.9	40,656	0.02%
2024/01/26	4	69.25	0	0.00	69.00	4	40,985	0.01%
2024/01/25	0	69.90	33	70.27	69.80	-33	41,188	-0.08%
2024/01/24	56	71.17	46	70.71	70.40	10	40,982	0.02%
2024/01/23	25	69.23	7.2	68.75	69.70	17.8	40,968	0.04%
2024/01/22	4.1	67.06	1	68.20	66.90	3.1	40,683	0.01%
2024/01/19	3	66.97	15	67.43	67.40	-12	40,499	-0.03%
2024/01/18	4	66.23	6.1	65.85	65.50	-2.1	40,505	-0.01%
2024/01/17	1.2	67.68	0.2	68.72	68.00	1	40,429	0.00%
2024/01/16	3.3	69.21	2	69.05	69.50	1.3	40,321	0.00%
2024/01/15	13	67.68	13	67.96	67.90	0	40,266	0.00%
2024/01/12	2	66.20	2.1	66.91	66.40	-0.1	40,339	0.00%
2024/01/11	1	68.10	3	67.50	67.30	-2	40,304	0.00%
2024/01/10	5	66.92	3	67.73	68.00	2	40,527	0.00%
2024/01/09	8	69.18	4.1	68.74	67.90	3.9	41,032	0.01%
2024/01/08	2.1	68.16	20.7	68.32	69.00	-18.6	41,031	-0.05%
2024/01/05	10	69.39	1	69.20	69.20	9	41,117	0.02%
2024/01/04	2.5	69.36	0	0.00	69.00	2.5	41,422	0.01%
2024/01/03	3	68.30	3	68.67	69.00	0	41,492	0.00%
2024/01/02	6	69.32	5.4	69.67	69.20	0.6	41,369	0.00%
2023/12/29	3	70.00	11.1	70.39	70.70	-8.1	41,584	-0.02%
2023/12/28	8	71.30	9	71.13	70.80	-1	41,629	0.00%
2023/12/27	4	73.03	3	72.00	72.80	1	41,882	0.00%
2023/12/26	5	72.10	7	72.49	72.50	-2	42,037	0.00%
2023/12/25	7.1	72.38	5	71.92	71.50	2.1	42,320	0.00%
2023/12/22	5	73.00	10	73.06	72.10	-5	42,424	-0.01%
2023/12/21	10	73.20	10	73.08	73.30	0	42,481	0.00%
2023/12/20	10	71.32	13	71.98	72.00	-3	42,524	-0.01%
2023/12/19	9.4	70.94	14	70.89	70.90	-4.6	42,868	-0.01%
2023/12/18	4	71.94	13	72.80	71.60	-9	43,549	-0.02%
2023/12/15	111	74.47	109	73.68	72.90	2	44,545	0.00%	大買/大賣/
2023/12/14	77.4	75.86	71	75.95	74.50	6.4	46,545	0.01%
2023/12/13	24.2	73.93	39.1	72.69	74.40	-14.9	46,806	-0.03%
2023/12/12	51.2	71.31	33.5	71.34	70.90	17.7	47,561	0.04%
2023/12/11	15	69.95	7	69.86	69.00	8	47,292	0.02%
2023/12/08	11.5	69.76	12.1	69.76	69.00	-0.6	47,602	0.00%
2023/12/07	17.1	69.97	22	69.49	69.20	-4.9	48,515	-0.01%
2023/12/06	9	71.11	9	71.62	71.10	0	48,288	0.00%
2023/12/05	7	71.56	17	71.82	71.90	-10	48,248	-0.02%
2023/12/04	26	73.43	12	73.90	72.90	14	48,965	0.03%
2023/12/01	15	72.72	15	71.88	72.10	0	50,497	0.00%
2023/11/30	22	73.06	37.3	72.90	73.30	-15.3	49,705	-0.03%
2023/11/29	91	74.42	122.2	74.21	74.80	-31.2	48,693	-0.06%	大賣/
2023/11/28	160	73.17	147	72.84	74.20	13	46,827	0.03%	大買/大賣/
2023/11/27	84	69.67	74	69.69	69.70	10	44,777	0.02%
2023/11/24	41	66.80	83.3	67.23	67.60	-42.3	42,790	-0.10%
2023/11/22	25.1	64.39	7	64.29	64.70	18.1	40,597	0.04%
2023/11/21	159.3	65.74	123.1	65.33	64.50	36.2	39,860	0.09%	大買/大賣/
2023/11/20	39	61.60	56.2	61.20	63.00	-17.2	38,050	-0.05%
2023/11/17	22	57.92	11	58.98	59.00	11	36,572	0.03%
2023/11/16	9	57.18	23	57.09	57.20	-14	36,094	-0.04%
2023/11/15	4	57.93	8.1	57.56	57.10	-4	35,884	-0.01%
2023/11/14	11.6	57.97	3	57.77	57.70	8.6	35,570	0.02%
2023/11/13	87.4	59.12	55.2	59.10	59.10	32.2	35,109	0.09%
2023/11/10	50.2	57.37	58.2	57.83	57.20	-8	33,434	-0.02%
2023/11/09	4.1	54.87	2	54.80	54.80	2.1	31,750	0.01%
2023/11/08	18	55.18	11	55.25	54.90	7	31,548	0.02%
2023/11/07	6	54.18	18	54.47	54.40	-12	31,258	-0.04%
2023/11/06	7.1	55.15	5.2	54.08	53.90	1.9	31,127	0.01%
2023/11/03	40	54.29	47	54.60	54.40	-7	30,839	-0.02%
2023/11/02	11	54.46	6	54.23	54.10	5	30,609	0.02%
2023/11/01	3	52.97	4	53.00	52.70	-1	30,568	0.00%
2023/10/31	12	54.35	20	54.21	52.80	-8	30,502	-0.03%
2023/10/30	12	53.36	9	53.44	53.50	3	30,046	0.01%
2023/10/27	0	0.00	4	52.53	52.20	-4	29,963	-0.01%
2023/10/26	10	52.44	5	52.56	52.20	5	30,052	0.02%
2023/10/25	5.8	53.77	2	53.90	53.70	3.8	29,867	0.01%
2023/10/24	3.1	52.90	3	53.13	52.90	0.1	29,717	0.00%
2023/10/23	0.1	52.30	0	0.00	52.70	0.1	29,641	0.00%
2023/10/20	4	51.75	6	51.83	52.10	-2	29,565	-0.01%
2023/10/19	1	51.60	5	51.88	52.30	-4	29,457	-0.01%
2023/10/18	15	53.37	15	52.14	52.10	0	29,411	0.00%
2023/10/17	30.1	54.72	27	54.69	53.90	3.1	29,148	0.01%
2023/10/16	6	52.97	12	52.57	53.30	-6	28,656	-0.02%
2023/10/13	10	53.04	2	53.15	53.20	8	28,854	0.03%
2023/10/12	15	53.55	6	53.78	54.20	9	29,327	0.03%
2023/10/11	6	52.87	24	52.44	52.20	-18	28,844	-0.06%
2023/10/06	1	52.60	2	52.10	51.80	-1	28,703	0.00%
2023/10/05	61.6	53.09	57	52.89	52.60	4.6	28,592	0.02%
2023/10/04	11	52.03	121	51.26	52.10	-110	28,224	-0.39%	大賣/鉅額交易
2023/10/03	11	52.45	15	52.19	52.00	-4	28,024	-0.01%
2023/10/02	120.5	53.72	13.2	54.10	54.30	107.4	27,611	0.39%	大買/鉅額交易
2023/09/28	9	53.52	8.5	53.88	53.00	0.5	27,410	0.00%
2023/09/27	3	53.97	2	53.95	53.80	1	27,321	0.00%
2023/09/26	2	54.65	1	54.80	54.30	1	26,988	0.00%
2023/09/25	5	55.12	4	55.08	54.70	1	26,553	0.00%
2023/09/22	16.1	55.29	18	55.24	55.60	-2	26,212	-0.01%
2023/09/21	22.7	55.20	17.3	55.41	55.50	5.4	25,657	0.02%
2023/09/20	50.5	57.43	36.1	57.49	56.60	14.4	24,776	0.06%
2023/09/19	143.2	58.45	283	58.70	56.90	-139.9	23,512	-0.59%	大買/大賣/鉅額交易
2023/09/18	202.2	57.26	162	56.96	57.60	40.2	20,843	0.19%	大買/大賣/
2023/09/15	104	53.84	105.1	53.71	54.40	-1.1	18,459	-0.01%	大買/大賣/
2023/09/14	29.2	50.91	20.2	50.85	50.80	9	16,435	0.05%
2023/09/13	16.1	50.35	11.2	50.35	50.40	5	15,673	0.03%
2023/09/12	51.3	50.67	53.3	50.69	50.80	-2	15,093	-0.01%
2023/09/11	6.1	48.88	10	48.86	48.20	-3.9	13,942	-0.03%
2023/09/08	11.2	48.78	2.1	49.17	48.85	9.1	13,491	0.07%
2023/09/07	82.1	50.43	69	49.49	48.80	13.1	13,015	0.10%
2023/09/06	23.3	48.29	81.1	49.65	50.40	-57.8	11,877	-0.49%
2023/09/05	1.1	45.84	3	46.08	46.10	-1.9	9,507	-0.02%
2023/09/04	0	0.00	0.1	45.25	45.45	-0.1	9,471	0.00%
2023/09/01	2	45.05	0	0.00	45.00	2	9,543	0.02%
2023/08/31	1.2	45.95	22.1	45.95	45.30	-20.9	9,583	-0.22%
2023/08/30	3.1	45.04	1	45.05	44.95	2.1	9,402	0.02%
2023/08/29	0	0.00	1	44.00	44.10	-1	9,466	-0.01%
2023/08/28	0.1	43.90	1	44.20	43.70	-0.9	9,540	-0.01%
2023/08/25	6	43.38	0	0.00	43.50	6	9,605	0.06%
2023/08/24	1	43.50	6	43.65	43.70	-5	9,731	-0.05%
2023/08/23	2	43.08	4	43.45	43.45	-2	9,875	-0.02%
2023/08/22	3	42.32	1	42.70	42.75	2	10,159	0.02%
2023/08/21	2	42.75	0	0.00	42.50	2	10,296	0.02%
2023/08/18	4	42.76	0	0.00	42.55	4	10,314	0.04%
2023/08/16	4.1	43.33	0	0.00	43.50	4.1	10,462	0.04%
2023/08/15	3.2	43.90	1	44.00	44.00	2.2	10,626	0.02%
2023/08/14	1	44.00	1	43.55	43.60	0	10,661	0.00%
2023/08/11	5.1	44.66	0	0.00	44.70	5.1	10,691	0.05%
2023/08/10	2	45.50	1	45.30	44.95	1	10,763	0.01%
2023/08/09	2	45.75	0	0.00	46.00	2	10,677	0.02%
2023/08/08	14.2	46.62	4	46.95	45.90	10.2	10,711	0.10%
2023/08/07	7	46.15	8.3	46.39	46.45	-1.3	10,484	-0.01%
2023/08/04	2.1	44.32	0	0.00	44.40	2.1	10,243	0.02%
2023/08/02	1.3	45.09	2	44.80	44.70	-0.7	10,258	-0.01%
2023/08/01	1	44.90	0	0.00	45.00	1	10,265	0.01%
2023/07/31	3	46.02	2	45.75	45.50	1	10,246	0.01%
2023/07/28	0	0.00	4	45.20	45.05	-4	10,127	-0.04%
2023/07/27	1.1	44.90	0	0.00	45.05	1.1	10,160	0.01%
2023/07/26	2	45.50	2	45.30	45.05	0	10,120	0.00%
2023/07/25	3	45.20	6.5	45.85	45.95	-3.5	10,081	-0.03%
2023/07/24	2.5	45.03	0	0.00	44.65	2.5	10,070	0.02%
2023/07/21	5	45.02	1	44.85	45.00	4	10,087	0.04%
2023/07/20	1.1	45.04	2	45.55	45.45	-0.9	10,106	-0.01%
2023/07/19	13	46.82	7	46.40	45.70	6	10,253	0.06%
2023/07/18	29	48.42	32	47.65	48.10	-3	10,109	-0.03%
2023/07/17	94	47.23	113	47.82	48.50	-19	9,815	-0.19%	大賣/
2023/07/13	23	46.36	10	46.06	45.70	13	9,333	0.14%
2023/07/12	0	0.00	1	45.80	45.75	-1	9,272	-0.01%
2023/07/11	0	0.00	7	45.60	45.60	-7	9,261	-0.08%
2023/07/10	2	45.15	0	0.00	44.85	2	9,478	0.02%
2023/07/07	4	45.51	1	45.50	45.60	3	9,657	0.03%
2023/07/06	1	45.65	9	45.73	45.50	-8	9,681	-0.08%
2023/07/05	1	46.10	16	46.19	46.10	-15	9,675	-0.16%
2023/07/04	1	44.90	2	44.88	44.95	-1	9,335	-0.01%
2023/07/03	4	44.83	6	44.73	44.90	-2	9,327	-0.02%
2023/06/30	4	44.63	1	44.70	44.40	3	9,374	0.03%
2023/06/29	7	45.02	27	44.96	44.80	-20	9,460	-0.21%
2023/06/28	11	44.76	4	44.80	44.85	7	9,328	0.08%
2023/06/27	1	44.15	1	44.30	44.10	0	9,185	0.00%
2023/06/26	0	0.00	4	43.63	43.75	-4	9,152	-0.04%
2023/06/21	1	43.25	0	0.00	43.25	1	9,308	0.01%
2023/06/20	0	0.00	1	43.25	43.30	-1	9,402	-0.01%
2023/06/15	1	43.55	1	43.25	43.40	0	9,480	0.00%
2023/06/13	2	43.40	0	0.00	43.80	2	9,712	0.02%
2023/06/12	1	43.70	0	0.00	43.80	1	9,732	0.01%
2023/06/09	2	44.25	2	44.30	44.20	0	9,784	0.00%
2023/06/07	4	44.28	0	0.00	44.10	4	10,081	0.04%
2023/06/06	10	44.60	0	0.00	44.50	10	10,034	0.10%
2023/06/05	3	44.27	2	44.20	44.10	1	10,009	0.01%
2023/06/02	7	44.51	5	44.65	44.35	2	10,128	0.02%
2023/06/01	0	0.00	2	44.30	44.45	-2	10,087	-0.02%
2023/05/31	9	44.19	7	44.11	44.10	2	10,077	0.02%
2023/05/30	5	44.00	4	44.15	44.10	1	10,040	0.01%
2023/05/29	3	44.50	5	44.33	44.30	-2	9,999	-0.02%
2023/05/26	10	44.15	12.2	44.01	44.25	-2.2	9,907	-0.02%
2023/05/25	1	43.30	8	42.88	43.35	-7	9,676	-0.07%
2023/05/24	3	42.28	0	0.00	42.60	3	9,602	0.03%
2023/05/23	7	42.24	0	0.00	42.20	7	9,612	0.07%
2023/05/22	6	42.95	1	42.95	42.75	5	9,467	0.05%
2023/05/19	3	43.20	4	43.06	43.50	-1	9,372	-0.01%
2023/05/18	2	42.05	1	42.05	42.10	1	9,245	0.01%
2023/05/17	3	41.73	0	0.00	41.70	3	9,228	0.03%
2023/05/16	4	42.10	0	0.00	41.80	4	9,105	0.04%
2023/05/10	0	0.00	2	43.45	43.20	-2	8,994	-0.02%
2023/05/09	3.1	43.78	0	0.00	43.75	3.1	9,083	0.03%
2023/05/08	2	43.55	12	43.49	43.75	-10	9,201	-0.11%
2023/05/05	4	43.26	0	0.00	43.15	4	9,264	0.04%
2023/05/03	2	43.33	5	43.17	43.25	-3	9,619	-0.03%
2023/05/02	0.1	43.35	2	43.35	43.30	-2	9,763	-0.02%
2023/04/28	3	43.07	2	43.30	43.10	1	9,993	0.01%
2023/04/27	4.2	42.74	18	42.98	43.10	-13.9	9,991	-0.14%
2023/04/26	1	42.20	4	42.10	42.30	-3	9,950	-0.03%
2023/04/25	4	41.73	2	42.00	41.55	2	9,987	0.02%
2023/04/24	28	42.17	0	0.00	41.75	28	10,012	0.28%
2023/04/21	5	43.31	2	43.15	43.00	3	9,978	0.03%
2023/04/20	0	0.00	0.2	44.00	43.70	-0.2	10,046	0.00%
2023/04/19	3	43.98	0	0.00	43.80	3	10,141	0.03%
2023/04/18	3.2	44.66	1	44.55	44.60	2.2	10,097	0.02%
2023/04/17	4.2	44.35	1	44.55	44.55	3.2	10,034	0.03%
2023/04/13	1	43.85	0.1	44.10	44.00	1	9,974	0.01%
2023/04/12	6	46.32	4	46.30	46.35	2	9,686	0.02%
2023/04/11	1	46.95	8	46.88	46.85	-7	9,416	-0.07%
2023/04/10	0.1	46.90	3	46.90	46.90	-3	9,359	-0.03%
2023/04/06	2	46.18	0	0.00	46.20	2	9,176	0.02%
2023/03/31	4	46.66	3	46.45	46.35	1	9,230	0.01%
2023/03/30	0	0.00	11	46.45	46.30	-11	9,245	-0.12%
2023/03/29	2	45.75	2	46.00	45.80	0	9,134	0.00%
2023/03/27	4	45.90	3	45.95	45.95	1	9,255	0.01%
2023/03/24	2	45.90	16	45.76	45.65	-14	9,358	-0.15%
2023/03/23	1	44.65	3	44.63	44.70	-2	9,205	-0.02%
2023/03/22	3	44.90	1	45.05	45.10	2	9,177	0.02%
2023/03/21	1	44.90	0	0.00	44.90	1	9,177	0.01%
2023/03/20	1	44.10	5	43.98	44.30	-4	9,303	-0.04%
2023/03/17	9	43.16	2	43.45	43.30	7	9,522	0.07%
2023/03/16	4	43.39	0	0.00	43.10	4	9,527	0.04%
2023/03/15	2	44.43	1	44.20	44.20	1	9,696	0.01%
2023/03/14	10	44.65	1	44.55	44.50	9	9,815	0.09%
2023/03/13	4	44.55	0	0.00	45.15	4	9,884	0.04%
2023/03/10	19	45.69	0	45.40	45.25	19	10,005	0.19%
2023/03/09	1	46.60	3	47.10	46.50	-2	10,078	-0.02%
2023/03/08	3	46.98	0	0.00	47.00	3	10,252	0.03%
2023/03/07	0	47.05	7	46.70	46.90	-7	10,272	-0.07%
2023/03/06	18	46.21	1	46.00	46.10	17	10,195	0.17%
2023/03/03	1.5	46.73	3	46.70	46.75	-1.5	10,145	-0.01%
2023/03/02	0	0.00	10	46.26	46.45	-10	10,170	-0.10%
2023/03/01	2	45.45	3	45.90	46.00	-1	10,181	-0.01%
2023/02/24	20	45.64	0	0.00	45.60	20	10,192	0.20%
2023/02/23	0	0.00	11	45.99	45.90	-11	10,187	-0.11%
2023/02/22	2	45.58	0	0.00	45.95	2	10,395	0.02%
2023/02/21	3	46.47	1	46.20	46.20	2	10,715	0.02%
2023/02/20	2	46.65	2	46.80	46.65	0	10,972	0.00%
2023/02/17	7.2	46.43	6	46.59	46.60	1.2	11,200	0.01%
2023/02/16	5.1	46.26	3	46.28	46.40	2.1	11,429	0.02%
2023/02/14	0.2	45.75	0	0.00	45.85	0.2	12,177	0.00%
2023/02/13	0.2	45.60	0	0.00	45.40	0.2	12,395	0.00%
2023/02/10	8	45.29	6	45.67	45.70	2	12,674	0.02%
2023/02/09	10	45.95	1	46.40	45.70	9	12,975	0.07%
2023/02/08	5	45.95	0	0.00	46.30	5	13,052	0.04%
2023/02/07	1	45.75	0	0.00	45.70	1	13,138	0.01%
2023/02/06	0	0.00	20	46.30	46.30	-20	13,099	-0.15%
2023/02/03	2	46.92	0	0.00	46.75	2	13,014	0.02%
2023/02/02	0	0.00	1.2	46.35	46.75	-1.2	13,041	-0.01%
2023/02/01	5	46.06	5	46.21	46.55	0	12,888	0.00%
2023/01/31	21.5	45.59	2	45.25	45.55	19.5	12,883	0.15%
2023/01/30	0	0.00	7	45.06	45.10	-7	12,927	-0.05%
2023/01/16	1	43.70	1	43.45	44.00	0	12,837	0.00%
2023/01/13	1	43.65	0	0.00	43.50	1	12,890	0.01%
2023/01/11	6.1	44.01	0	0.00	44.00	6.1	12,957	0.05%
2023/01/10	1.2	44.54	2	44.45	44.70	-0.8	12,793	-0.01%
2023/01/09	9.1	44.96	6	45.03	45.10	3.1	12,780	0.02%
2023/01/06	6	43.98	0	0.00	44.30	6	12,731	0.05%
2023/01/05	1	44.90	0	0.00	44.70	1	12,835	0.01%
2023/01/04	1.1	45.45	0	0.00	45.35	1.1	12,913	0.01%
2023/01/03	0	0.00	9	45.02	45.55	-9	13,039	-0.07%
2022/12/30	0.1	44.95	0	0.00	44.50	0.1	13,197	0.00%
2022/12/29	2.1	44.26	1	44.05	45.00	1.1	13,400	0.01%
2022/12/28	6	45.23	0	0.00	44.80	6	13,534	0.04%
2022/12/27	5	46.46	2	46.40	46.40	3	13,495	0.02%
2022/12/26	0	0.00	2	45.95	46.10	-2	13,538	-0.01%
2022/12/23	5	45.64	1	45.40	45.95	4	13,646	0.03%
2022/12/22	0.1	46.85	0	0.00	46.45	0.1	13,669	0.00%
2022/12/21	11	46.93	3	47.05	46.65	8	13,819	0.06%
2022/12/20	6	47.09	9	46.65	46.60	-3	13,914	-0.02%
2022/12/19	4	48.33	0	0.00	47.95	4	13,947	0.03%
2022/12/16	2	48.95	4	48.89	48.90	-2	14,020	-0.01%
2022/12/15	3	48.10	3	48.15	48.50	0	13,975	0.00%
2022/12/13	5	47.85	0	0.00	47.75	5	14,220	0.04%
2022/12/12	1.1	48.45	0	0.00	48.05	1.1	14,278	0.01%
2022/12/09	10	49.38	2	48.95	48.80	8	14,409	0.06%
2022/12/08	0.1	49.60	0	0.00	49.40	0.1	14,403	0.00%
2022/12/07	6	49.58	2	49.80	49.10	4	14,834	0.03%
2022/12/06	5.3	51.18	5.1	51.21	51.10	0.2	14,662	0.00%
2022/12/05	4	51.33	3	51.43	51.30	1	14,559	0.01%
2022/12/02	13.5	51.12	2	50.56	51.10	11.5	14,565	0.08%
2022/12/01	3	50.27	7	50.27	50.10	-4	14,398	-0.03%
2022/11/30	1.1	49.08	13	49.55	49.55	-11.9	14,656	-0.08%
2022/11/29	2.3	48.36	0	0.00	48.45	2.3	14,729	0.02%
2022/11/28	3	48.30	1	48.10	48.50	2	14,753	0.01%
2022/11/25	0	0.00	2	48.33	48.05	-2	14,962	-0.01%
2022/11/24	2.5	48.28	0	0.00	48.35	2.5	15,216	0.02%
2022/11/23	2.5	48.07	6	48.10	48.05	-3.5	15,817	-0.02%
2022/11/22	2	47.90	6	47.73	47.80	-4	16,376	-0.02%
2022/11/21	0.2	48.11	0	0.00	48.20	0.2	16,747	0.00%
2022/11/18	0.1	49.25	6	49.15	48.40	-5.9	16,831	-0.04%
2022/11/17	10	48.89	13	48.88	49.00	-3	16,712	-0.02%
2022/11/15	10	47.95	6	47.89	48.00	4	16,220	0.02%
2022/11/14	6	47.48	0	0.00	47.40	6	16,185	0.04%
2022/11/11	9.5	48.32	27.1	48.20	47.95	-17.6	16,145	-0.11%
2022/11/10	0	0.00	4	46.38	46.20	-4	16,227	-0.02%
2022/11/09	2	46.05	1	46.20	46.05	1	16,358	0.01%
2022/11/08	11	46.13	13	45.65	45.10	-2	16,292	-0.01%
2022/11/07	17	45.05	7	44.76	44.80	10	16,260	0.06%
2022/11/04	9	45.81	7	46.02	46.00	2	16,184	0.01%
2022/11/03	2	45.23	18	44.49	46.15	-16	16,373	-0.10%
2022/11/02	3	44.45	9	44.72	44.95	-6	16,566	-0.04%
2022/11/01	11	43.72	13	43.95	44.40	-2	17,113	-0.01%
2022/10/31	8	43.37	29	43.58	43.70	-21	17,771	-0.12%
2022/10/28	4	42.14	1	42.90	42.10	3	17,980	0.02%
2022/10/27	3	42.23	19	42.87	42.85	-16	18,148	-0.09%
2022/10/26	33	41.81	0	0.00	41.35	33	18,045	0.18%
2022/10/25	6	43.56	3	43.32	43.15	3	17,911	0.02%
2022/10/24	3	44.62	14	44.52	43.80	-11	17,985	-0.06%
2022/10/21	9	43.57	2	43.33	43.25	7	17,961	0.04%
2022/10/20	20	43.24	9	43.07	43.50	11	17,999	0.06%
2022/10/19	2	44.45	1	44.45	44.15	1	17,937	0.01%
2022/10/18	2	45.10	3	45.12	45.35	-1	17,953	-0.01%
2022/10/17	2.1	42.99	2	43.68	44.80	0.1	18,047	0.00%
2022/10/14	1.1	44.91	1	45.00	44.80	0.1	18,179	0.00%
2022/10/13	3	45.52	8	43.33	43.20	-5	18,510	-0.03%
2022/10/12	3	44.80	33	44.55	45.00	-30	18,730	-0.16%
2022/10/11	30	44.22	18	43.53	43.30	12	18,873	0.06%
2022/10/07	13.1	46.80	2	47.10	46.35	11.1	19,401	0.06%
2022/10/06	12	47.16	1	47.40	46.50	11	19,774	0.06%
2022/10/05	7	46.23	17	46.51	46.55	-10	19,665	-0.05%
2022/10/04	0	0.00	2	45.38	45.70	-2	19,594	-0.01%
2022/10/03	1	44.55	0	0.00	44.25	1	19,639	0.01%
2022/09/30	9	43.68	9	44.53	45.20	0	19,846	0.00%
2022/09/29	1	45.15	4	45.15	44.40	-3	20,194	-0.01%
2022/09/28	13	44.16	0	0.00	43.80	13	20,476	0.06%
2022/09/27	1	45.75	4	46.20	46.75	-3	20,371	-0.01%
2022/09/26	17.1	45.79	18.2	45.33	45.25	-1.1	20,339	-0.01%
2022/09/23	2	47.15	110	47.28	47.30	-108	20,358	-0.53%	大賣/鉅額交易
2022/09/22	3	47.07	2	47.08	47.60	1	20,396	0.00%
2022/09/21	33.1	46.91	0	0.00	46.90	33.1	20,453	0.16%
2022/09/20	1	48.50	0	0.00	48.50	1	20,344	0.00%
2022/09/19	1	48.35	2	48.40	48.45	-1	20,397	0.00%
2022/09/16	3.2	48.15	0	0.00	48.25	3.2	20,579	0.02%
2022/09/15	62	48.61	9	48.60	48.60	53	20,553	0.26%
2022/09/14	47.1	48.81	5	48.69	49.15	42.1	20,633	0.20%
2022/09/13	31	50.80	0	0.00	50.50	31	20,251	0.15%
2022/09/12	0	52.10	0	0.00	51.60	0	20,199	0.00%
2022/09/08	3	51.50	26	51.41	51.40	-23	20,424	-0.11%
2022/09/07	2	50.20	3	50.05	50.20	-1	20,598	0.00%
2022/09/06	19.3	51.19	11	50.87	50.30	8.3	20,848	0.04%
2022/09/05	4	51.70	13	51.75	51.70	-9	20,563	-0.04%
2022/09/02	5.5	50.90	1	51.00	50.50	4.5	20,388	0.02%
2022/09/01	55	51.31	0	0.00	50.70	55	20,511	0.27%
2022/08/31	19	52.54	6.6	53.03	52.70	12.4	20,509	0.06%
2022/08/30	21.6	53.16	72	53.28	53.40	-50.4	20,767	-0.24%
2022/08/29	47	50.08	26.1	51.15	51.70	21	20,825	0.10%
2022/08/26	25	51.60	19	52.54	52.40	6	20,422	0.03%
2022/08/25	4	51.18	7	51.03	50.90	-3	20,349	-0.01%
2022/08/24	9	50.66	91	50.80	50.60	-82	20,530	-0.40%
2022/08/23	0	0.00	2	50.25	50.00	-2	20,487	-0.01%
2022/08/22	2	49.95	2	50.70	50.00	0	20,561	0.00%
2022/08/19	0	0.00	6	50.25	50.30	-6	20,739	-0.03%
2022/08/18	7	48.81	6	49.48	49.55	1	20,715	0.00%
2022/08/17	185	49.30	2	49.30	48.80	183	20,751	0.88%	大買/鉅額交易
2022/08/16	8	51.69	4	51.80	52.00	4	20,481	0.02%
2022/08/15	18	51.08	4	50.93	51.00	14	20,407	0.07%
2022/08/12	18.2	51.23	25	51.74	51.10	-6.8	20,771	-0.03%
2022/08/11	14	50.94	0.1	50.90	50.90	13.9	21,178	0.07%
2022/08/10	9	51.26	12	50.96	51.20	-3	21,436	-0.01%
2022/08/09	16	50.49	19	50.87	50.70	-3	21,796	-0.01%
2022/08/08	12.1	50.36	72.2	50.34	50.70	-60.1	22,056	-0.27%
2022/08/05	47	48.80	71.1	49.69	49.15	-24.1	22,060	-0.11%
2022/08/04	33.1	48.08	34	49.35	48.55	-0.9	21,423	0.00%
2022/08/03	13	47.27	5	48.30	48.45	8	21,273	0.04%
2022/08/02	8	47.60	0	0.00	47.55	8	21,266	0.04%
2022/08/01	0	0.00	3.5	48.73	48.50	-3.5	21,359	-0.02%
2022/07/29	2	48.50	15	48.48	48.70	-13	21,701	-0.06%
2022/07/28	19	47.75	1	47.70	47.65	18	21,938	0.08%
2022/07/27	20	48.00	1	48.10	48.10	19	21,884	0.09%
2022/07/26	15	48.28	21	48.01	47.95	-6	21,804	-0.03%
2022/07/25	1	48.70	1	48.65	48.90	0	21,976	0.00%
2022/07/22	2	48.75	12	49.05	49.10	-10	22,002	-0.05%
2022/07/21	14	48.76	13	48.90	49.35	1	22,092	0.00%
2022/07/20	16	50.46	31	50.17	49.70	-15	22,151	-0.07%
2022/07/19	2	49.60	23	49.76	49.65	-21	21,948	-0.10%
2022/07/18	67	49.04	61	48.83	48.80	6	21,669	0.03%
2022/07/15	21	48.13	47	48.47	48.50	-26	21,507	-0.12%
2022/07/14	25	46.75	22	46.28	47.00	3	21,021	0.01%
2022/07/13	0	0.00	22	44.22	44.15	-22	20,835	-0.11%
2022/07/12	84	42.57	2	42.78	42.55	82	20,926	0.39%
2022/07/11	5	43.71	1	44.70	43.90	4	21,110	0.02%
2022/07/08	4	44.06	2	44.55	44.20	2	21,589	0.01%
2022/07/07	5	42.59	54	43.09	43.80	-49	21,699	-0.23%
2022/07/06	15	42.60	63	42.58	41.95	-48	21,471	-0.22%
2022/07/05	13	41.56	0	0.00	41.75	13	21,434	0.06%
2022/07/04	3	41.15	5	41.50	41.10	-2	21,513	-0.01%
2022/07/01	15	41.88	4.1	41.92	41.00	10.9	21,857	0.05%
2022/06/30	16	43.17	1	43.10	43.40	15	21,931	0.07%
2022/06/29	11.1	44.08	1	43.85	44.55	10.1	22,013	0.05%
2022/06/28	9	45.09	6	45.75	45.00	3	22,163	0.01%
2022/06/27	11	46.63	9	46.74	46.50	2	22,719	0.01%
2022/06/24	4	46.26	5	46.61	46.20	-1	23,509	0.00%
2022/06/23	0	0.00	5	45.60	45.25	-5	23,990	-0.02%
2022/06/22	17	44.13	10	44.44	44.60	7	24,797	0.03%
2022/06/21	57	45.59	60	46.03	46.20	-3	25,328	-0.01%
2022/06/20	6	44.88	1	45.55	44.45	5	25,835	0.02%
2022/06/17	24	46.47	31	46.36	45.90	-7	26,249	-0.03%
2022/06/16	4	48.14	18	47.98	47.60	-14	26,095	-0.05%
2022/06/15	14	48.62	28	48.62	48.25	-14	26,077	-0.05%
2022/06/14	26	47.60	6	48.08	48.15	20	25,788	0.08%
2022/06/13	2	47.35	7	46.94	47.35	-5	25,599	-0.02%
2022/06/10	12	47.96	10	47.87	47.90	2	25,651	0.01%
2022/06/09	9	48.04	2.2	48.34	47.90	6.8	25,693	0.03%
2022/06/08	35	49.69	21	49.10	49.10	14	25,438	0.06%
2022/06/07	17.2	49.73	23	49.75	49.65	-5.8	24,948	-0.02%
2022/06/06	5	48.45	2	48.63	48.15	3	24,371	0.01%
2022/06/02	5	48.90	8	49.11	48.55	-3	24,363	-0.01%
2022/06/01	12	48.50	7	48.08	48.40	5	24,200	0.02%
2022/05/31	0	0.00	6	47.38	47.40	-6	23,990	-0.03%
2022/05/30	0	0.00	10	47.80	47.50	-10	24,182	-0.04%
2022/05/27	7	47.58	1	47.60	47.30	6	24,116	0.02%
2022/05/26	13	48.22	5	48.21	48.00	8	24,115	0.03%
2022/05/25	3	48.62	6	48.60	48.60	-3	24,260	-0.01%
2022/05/24	6	48.18	14	48.54	47.95	-8	24,349	-0.03%
2022/05/23	20	48.75	2	48.55	48.05	18	24,164	0.07%
2022/05/20	18	49.00	26	49.09	48.80	-8	24,409	-0.03%
2022/05/19	27.5	47.28	43	48.34	49.00	-15.5	24,298	-0.06%
2022/05/18	22	48.12	22.2	47.93	48.05	-0.2	24,273	0.00%
2022/05/17	13	46.86	23	47.03	47.35	-10	25,201	-0.04%
2022/05/16	28	45.67	6	45.16	45.40	22	25,278	0.09%
2022/05/13	7	44.38	11	44.78	45.10	-4	25,197	-0.02%
2022/05/12	13	41.95	31	41.25	41.00	-18	24,680	-0.07%
2022/05/11	18	42.40	1	41.35	42.35	17	24,631	0.07%
2022/05/10	2	41.75	3	41.00	42.30	-1	24,503	0.00%
2022/05/09	0	0.00	2.4	41.82	41.70	-2.4	24,486	-0.01%
2022/05/06	6.1	43.37	2	43.45	43.10	4.1	24,368	0.02%
2022/05/05	11.1	46.03	16	45.65	45.50	-4.9	23,989	-0.02%
2022/05/04	2	46.05	0	0.00	46.25	2	23,651	0.01%
2022/04/29	14	46.35	23	46.35	45.85	-9	23,688	-0.04%
2022/04/28	14	45.32	6	45.18	45.10	8	23,486	0.03%
2022/04/27	6.5	45.42	3	45.12	45.90	3.5	23,427	0.01%
2022/04/26	2.1	46.76	10	46.53	46.65	-8	23,361	-0.03%
2022/04/25	6	44.74	13	45.09	44.55	-7	23,161	-0.03%
2022/04/22	8	47.00	3	46.97	47.55	5	23,125	0.02%
2022/04/21	4	47.83	1	47.80	48.00	3	23,063	0.01%
2022/04/20	4	47.56	8	47.92	47.35	-4	22,897	-0.02%
2022/04/19	12.1	48.14	12	48.08	47.55	0.1	22,739	0.00%
2022/04/18	9	46.85	2	46.93	46.70	7	22,448	0.03%
2022/04/15	3	47.03	4.1	47.00	47.05	-1.1	22,259	0.00%
2022/04/14	12	47.27	10	47.32	48.00	2	22,132	0.01%
2022/04/13	2	45.90	4	45.90	46.15	-2	21,664	-0.01%
2022/04/12	4	44.05	2	44.90	44.15	2	21,756	0.01%
2022/04/11	15	44.69	3	44.82	44.35	12	21,667	0.06%
2022/04/08	7	46.72	4	46.15	46.65	3	21,313	0.01%
2022/04/07	17	47.27	4	47.90	45.90	13	21,147	0.06%
2022/04/06	4	49.14	4	49.21	49.15	0	20,803	0.00%
2022/04/01	3	48.22	1	48.50	48.45	2	20,605	0.01%
2022/03/31	22	48.78	4.2	48.68	48.30	17.8	20,442	0.09%
2022/03/30	35.5	49.76	13	49.60	49.50	22.5	20,275	0.11%
2022/03/29	28.9	50.54	48	50.97	49.95	-19.2	19,787	-0.10%
2022/03/28	45.5	52.89	48	52.03	52.80	-2.6	19,013	-0.01%
2022/03/25	50	51.88	50.3	52.07	53.00	-0.3	18,276	0.00%
2022/03/24	44	50.54	53	50.07	51.00	-9	17,250	-0.05%
2022/03/23	20	49.28	63	49.33	49.40	-43	16,494	-0.26%
2022/03/22	41	48.22	33	47.90	48.35	8	16,024	0.05%
2022/03/21	5	46.53	9	46.92	46.40	-4	15,591	-0.03%
2022/03/18	5	46.30	53	45.67	46.60	-48	15,570	-0.31%
2022/03/17	0	44.50	85	44.82	44.80	-85	15,254	-0.56%
2022/03/16	0.5	44.20	5	44.14	43.50	-4.5	15,193	-0.03%
2022/03/15	23	44.29	0	0.00	43.35	23	15,253	0.15%
2022/03/14	7	44.86	72	44.83	45.00	-65	15,205	-0.43%
2022/03/11	5.1	43.64	3	43.70	43.50	2.1	15,309	0.01%
2022/03/10	1.5	44.20	26	44.79	44.10	-24.5	15,528	-0.16%
2022/03/09	5.1	43.10	3	42.95	43.40	2.1	15,466	0.01%
2022/03/08	14	44.05	0	0.00	43.35	14	15,382	0.09%
2022/03/07	12.5	44.77	3	45.12	44.60	9.5	15,351	0.06%
2022/03/04	3	46.63	4	46.63	46.50	-1	15,270	-0.01%
2022/03/03	8	46.64	5	47.50	46.70	3	15,290	0.02%
2022/03/02	10	47.54	5	47.85	47.80	5	15,107	0.03%
2022/03/01	37.5	48.76	122.1	48.48	48.35	-84.6	15,086	-0.56%	大賣/
2022/02/25	3	47.80	26	47.90	47.85	-23	14,877	-0.15%
2022/02/24	33	46.47	7	47.18	46.00	26	14,762	0.18%
2022/02/23	13.1	48.49	11	48.05	47.90	2.1	14,602	0.01%
2022/02/22	15	48.29	12	47.98	48.40	3	15,422	0.02%
2022/02/21	10	48.21	22	48.17	47.95	-12	15,664	-0.08%
2022/02/18	20	48.57	18	48.39	48.65	2	15,319	0.01%
2022/02/17	312	48.24	47	48.21	47.90	265	14,747	1.80%	大買/鉅額交易
2022/02/16	48	46.27	56.1	46.59	46.70	-8.1	13,427	-0.06%
2022/02/15	11.3	45.81	91	45.30	45.45	-79.7	12,791	-0.62%
2022/02/14	13	43.61	0	0.00	44.00	13	12,458	0.10%
2022/02/11	2	44.75	18	44.60	44.50	-16	12,431	-0.13%
2022/02/10	5	44.00	1	44.40	44.60	4	12,459	0.03%
2022/02/09	2	44.35	19	44.71	44.60	-17	12,543	-0.14%
2022/02/08	4	43.93	23	43.94	44.00	-19	12,701	-0.15%
2022/02/07	4	42.88	0	0.00	43.25	4	12,787	0.03%
2022/01/26	7	41.83	3	42.07	42.00	4	12,923	0.03%
2022/01/25	24	42.60	2	42.20	42.10	22	13,327	0.17%
2022/01/24	13	42.96	0	0.00	43.40	13	13,863	0.09%
2022/01/21	10	43.79	3	43.93	43.60	7	14,032	0.05%
2022/01/20	6	44.25	17.3	44.45	44.45	-11.3	14,260	-0.08%
2022/01/19	6	43.87	12	44.03	44.20	-6	14,269	-0.04%
2022/01/18	3.3	43.92	19	44.18	43.70	-15.7	14,060	-0.11%
2022/01/17	5	43.34	18	43.76	43.85	-13	13,939	-0.09%
2022/01/14	3	41.75	0	0.00	42.20	3	13,773	0.02%
2022/01/13	2	42.10	0	0.00	42.05	2	13,800	0.01%
2022/01/11	0	0.00	2	42.00	42.35	-2	13,926	-0.01%
2022/01/10	1	42.20	0	0.00	42.20	1	13,849	0.01%
2022/01/07	3	42.12	2	42.25	42.10	1	13,890	0.01%
2022/01/06	0	0.00	0.1	42.75	43.10	-0.1	13,746	0.00%
2022/01/05	13	43.09	0	0.00	42.95	13	13,642	0.10%
2022/01/04	0	0.00	1	43.85	44.40	-1	13,201	-0.01%
2022/01/03	0	0.00	2	43.65	43.80	-2	13,172	-0.02%
2021/12/29	25	43.79	2	43.70	43.65	23	13,182	0.17%
2021/12/28	16	43.98	0	0.00	44.00	16	13,113	0.12%
2021/12/27	3.1	44.07	3.3	44.05	44.10	-0.2	13,067	0.00%
2021/12/24	31	43.80	0	0.00	43.90	31	13,070	0.24%
2021/12/23	3	44.03	2	44.05	44.05	1	12,935	0.01%
2021/12/22	1	43.35	13.1	43.34	43.55	-12.1	12,839	-0.09%
2021/12/21	13	43.17	6	43.08	43.15	7	12,789	0.05%
2021/12/20	4	42.79	1	43.15	43.00	3	12,758	0.02%
2021/12/17	5	42.77	10	43.03	42.65	-5	12,765	-0.04%
2021/12/16	0	0.00	5	43.08	43.10	-5	12,755	-0.04%
2021/12/15	10	42.29	1	42.10	42.10	9	12,635	0.07%
2021/12/14	2	42.45	7	42.32	42.55	-5	12,576	-0.04%
2021/12/10	1	42.00	0	0.00	41.70	1	12,603	0.01%
2021/12/07	7	42.92	5	42.50	42.50	2	12,431	0.02%
2021/12/06	11	42.20	15	42.37	42.90	-4	12,114	-0.03%
2021/12/03	3	41.25	9	41.05	41.20	-6	11,940	-0.05%
2021/12/02	4	40.72	3	40.95	40.55	1	11,955	0.01%
2021/12/01	2	41.45	1	41.30	41.20	1	11,916	0.01%
2021/11/30	1	42.05	1	41.90	41.60	0	11,766	0.00%
2021/11/29	1	40.00	8	40.20	41.05	-7	11,702	-0.06%
2021/11/26	8	41.37	4	41.05	41.00	4	11,609	0.03%
2021/11/25	1	42.25	5	42.16	42.00	-4	11,541	-0.03%
2021/11/23	6	42.27	3.1	42.09	42.00	2.9	11,658	0.02%
2021/11/22	3.3	43.35	12	43.58	43.30	-8.7	11,460	-0.08%
2021/11/19	107	45.01	99	43.43	43.00	8	11,343	0.07%	大買/
2021/11/18	17.1	43.60	11	43.47	43.80	6.1	10,405	0.06%
2021/11/17	0	0.00	4	41.59	41.50	-4	9,757	-0.04%
2021/11/16	6	41.50	0	0.00	41.60	6	9,756	0.06%
2021/11/15	2	41.80	3.1	42.13	42.10	-1.1	9,725	-0.01%
2021/11/11	3	41.47	0	0.00	41.30	3	9,614	0.03%
2021/11/10	0	0.00	3	41.77	42.05	-3	9,626	-0.03%
2021/11/09	1	41.40	12.1	41.61	41.50	-11.1	9,789	-0.11%
2021/11/08	4	41.40	0.1	41.75	41.40	3.9	9,746	0.04%
2021/11/05	17.1	41.93	10.1	41.81	41.80	7.1	9,736	0.07%
2021/11/04	2	40.93	26.1	40.73	40.70	-24.1	9,607	-0.25%
2021/11/03	28.1	40.96	1.1	40.93	40.95	27	9,615	0.28%
2021/11/02	6	41.55	6.1	41.00	40.40	-0.1	9,872	0.00%
2021/11/01	6	42.04	41.1	41.84	42.40	-35.1	9,574	-0.37%
2021/10/29	3	40.35	7.1	40.54	40.35	-4.1	9,222	-0.04%
2021/10/28	8.1	40.19	30	40.37	40.15	-21.9	9,320	-0.24%
2021/10/27	1	39.20	1	39.30	39.60	0	9,083	0.00%
2021/10/25	1.1	38.43	0	0.00	38.55	1.1	9,381	0.01%
2021/10/22	2	38.50	8	38.47	38.75	-6	9,785	-0.06%
2021/10/21	23	39.08	0	0.00	37.60	23	10,483	0.22%
2021/10/20	1	38.90	4	38.58	38.70	-3	10,465	-0.03%
2021/10/19	10	37.50	17	37.86	37.85	-7	10,656	-0.07%
2021/10/15	0	0.00	1	37.40	37.15	-1	11,089	-0.01%
2021/10/12	1	36.55	0	0.00	37.10	1	12,069	0.01%
2021/10/08	0	0.00	2	37.55	37.60	-2	13,040	-0.02%
2021/10/07	2	37.10	2	37.10	37.05	0	14,988	0.00%
2021/10/06	0	0.00	5	36.90	36.35	-5	17,470	-0.03%
2021/10/05	0	0.00	2	35.13	35.90	-2	17,701	-0.01%
2021/10/04	0	0.00	0.1	36.00	35.70	-0.1	18,027	0.00%
2021/10/01	8	35.93	11	35.58	35.55	-3	18,639	-0.02%
2021/09/30	0	0.00	2	37.13	37.30	-2	18,795	-0.01%
2021/09/29	6	36.35	0	0.00	36.30	6	19,035	0.03%
2021/09/28	7	37.92	10	38.13	37.60	-3	19,216	-0.02%
2021/09/27	0	0.00	12	38.25	38.20	-12	19,269	-0.06%
2021/09/24	9	38.29	2	38.45	38.45	7	19,406	0.04%
2021/09/23	11	37.56	1	37.65	37.70	10	19,386	0.05%
2021/09/22	2	37.90	11	37.98	37.85	-9	19,350	-0.05%
2021/09/17	0	0.00	2	38.50	38.50	-2	19,355	-0.01%
2021/09/16	3	37.15	0	0.00	37.55	3	19,464	0.02%
2021/09/15	5	37.64	1	37.80	37.20	4	19,804	0.02%
2021/09/14	0	0.00	1	38.45	38.35	-1	20,330	0.00%
2021/09/13	2	38.48	0	0.00	38.25	2	20,398	0.01%
2021/09/10	1	39.20	0	0.00	39.35	1	20,461	0.00%
2021/09/09	11	38.82	11	39.17	38.95	0	20,679	0.00%
2021/09/08	14	38.60	0	0.00	38.25	14	20,966	0.07%
2021/09/07	22.1	39.34	1	39.10	39.10	21.1	21,266	0.10%
2021/09/06	0.1	40.40	0	0.00	39.80	0.1	21,286	0.00%
2021/09/02	6.1	40.57	0	0.00	40.05	6.1	21,443	0.03%
2021/08/31	2	40.95	0	0.00	40.95	2	21,313	0.01%
2021/08/30	26	41.84	26	41.28	40.70	0	21,312	0.00%
2021/08/27	1	40.05	2	40.20	40.20	-1	21,016	0.00%
2021/08/24	11.1	41.24	40	40.88	40.40	-28.9	21,209	-0.14%
2021/08/23	25	40.25	7	40.29	40.35	18	21,053	0.09%
2021/08/19	1	38.75	0	0.00	38.75	1	21,090	0.00%
2021/08/18	3.1	38.28	2.3	39.56	39.60	0.9	21,120	0.00%
2021/08/17	2	38.63	4	39.24	38.55	-2	21,189	-0.01%
2021/08/16	5	38.90	7	38.79	38.95	-2	21,197	-0.01%
2021/08/13	19	39.55	4	39.35	38.65	15	21,055	0.07%
2021/08/11	2	40.70	4	41.54	40.75	-2	20,838	-0.01%
2021/08/10	9	41.29	3	41.63	41.20	6	20,749	0.03%
2021/08/09	16.1	42.60	3	42.88	42.60	13.1	20,644	0.06%
2021/08/06	66	43.43	91	43.51	43.65	-25	20,597	-0.12%
2021/08/05	28	42.38	26	42.28	42.20	2	20,379	0.01%
2021/08/04	5	41.83	3	42.07	42.20	2	20,574	0.01%
2021/08/03	15	42.02	19	41.98	42.20	-4	20,494	-0.02%
2021/08/02	4	42.70	6	42.81	42.70	-2	20,214	-0.01%
2021/07/30	3	43.25	6	43.20	42.80	-3	20,256	-0.01%
2021/07/29	1	44.40	7	44.27	44.50	-6	20,281	-0.03%
2021/07/28	12.1	43.82	10	44.46	44.75	2.1	20,369	0.01%
2021/07/27	38	45.96	52	46.15	46.10	-14	20,172	-0.07%
2021/07/23	21	45.59	8	44.96	44.30	13	19,708	0.07%
2021/07/22	3	44.60	3	44.62	44.60	0	19,745	0.00%
2021/07/21	16.3	44.83	3	44.10	43.70	13.3	19,601	0.07%
2021/07/20	15	44.86	61	44.87	44.50	-46	19,341	-0.24%
2021/07/19	13	46.05	23	46.07	45.80	-10	19,070	-0.05%
2021/07/16	23	46.34	8	46.39	46.55	15	18,811	0.08%
2021/07/15	42.2	46.70	43	46.78	46.30	-0.8	18,528	0.00%
2021/07/14	136.1	46.82	71	46.89	45.75	65.1	17,675	0.37%	大買/
2021/07/13	54	45.85	47	45.79	45.95	7	15,747	0.04%
2021/07/12	7	43.36	15.1	43.42	43.10	-8.1	13,343	-0.06%
2021/07/09	8	42.87	3	42.70	42.80	5	13,083	0.04%
2021/07/08	6	42.23	6	42.03	43.00	0	12,931	0.00%
2021/07/07	2	42.90	2	42.50	42.30	0	12,486	0.00%
2021/07/06	5	42.24	5	42.30	42.65	0	12,380	0.00%
2021/07/05	1	43.65	4	43.60	43.30	-3	12,494	-0.02%
2021/07/02	2	42.73	1	42.80	42.70	1	12,707	0.01%
2021/07/01	2	42.20	0	0.00	42.10	2	12,888	0.02%
2021/06/30	1	42.10	0	0.00	42.00	1	12,782	0.01%
2021/06/29	1	42.00	0	0.00	41.80	1	12,819	0.01%
2021/06/28	3	41.97	1	41.95	42.15	2	12,915	0.02%
2021/06/25	1	42.30	2.1	42.49	42.00	-1.1	12,959	-0.01%
2021/06/24	8	42.43	19	42.36	42.25	-11	12,962	-0.08%
2021/06/23	37	42.90	31	42.08	43.40	6	12,804	0.05%
2021/06/22	2	40.30	3	40.55	40.20	-1	12,204	-0.01%
2021/06/21	2	39.58	3	39.75	39.40	-1	12,196	-0.01%
2021/06/18	3.1	41.02	1.1	41.17	40.55	2	12,106	0.02%
2021/06/17	26.1	41.12	28	41.26	41.00	-1.9	11,999	-0.02%
2021/06/16	9	41.03	21	40.63	41.05	-12	11,813	-0.10%
2021/06/15	0	0.00	1.3	39.51	39.20	-1.3	11,597	-0.01%
2021/06/11	3	39.07	0	0.00	38.80	3	11,685	0.03%
2021/06/09	0	0.00	2	38.25	38.30	-2	11,816	-0.02%
2021/06/08	0	0.00	3	38.43	38.40	-3	12,095	-0.02%
2021/06/07	0	0.00	7	38.56	38.10	-7	12,237	-0.06%
2021/06/04	2	38.68	1	38.70	38.80	1	12,263	0.01%
2021/06/03	5	38.74	0	0.00	38.90	5	12,386	0.04%
2021/06/02	9	38.98	0	0.00	38.75	9	12,440	0.07%
2021/06/01	9	39.44	0	0.00	39.45	9	12,471	0.07%
2021/05/31	2	38.20	1	38.15	38.40	1	12,385	0.01%
2021/05/28	0	0.00	1	38.30	38.30	-1	12,391	-0.01%
2021/05/25	4	35.96	6	36.48	36.70	-2	12,263	-0.02%
2021/05/24	1	35.30	1	35.60	35.40	0	12,192	0.00%
2021/05/21	4	35.09	0	0.00	35.00	4	12,207	0.03%
2021/05/20	0	0.00	0.4	35.25	35.45	-0.4	12,346	0.00%
2021/05/19	2	35.40	1	34.95	35.20	1	12,407	0.01%
2021/05/18	0	0.00	7	34.76	35.60	-7	12,440	-0.06%
2021/05/17	0.4	33.49	1	32.40	33.25	-0.6	12,492	0.00%
2021/05/14	6	34.97	0	0.00	34.70	6	12,504	0.05%
2021/05/13	0	0.00	5	33.76	34.70	-5	12,415	-0.04%
2021/05/12	4	33.54	6	34.04	33.60	-2	12,209	-0.02%
2021/05/07	3	39.10	1	39.70	39.65	2	11,902	0.02%
2021/05/06	2	38.45	8	38.63	37.60	-6	11,827	-0.05%
2021/05/05	2	39.25	3	39.72	38.70	-1	11,586	-0.01%
2021/05/04	23	39.61	1	41.05	40.00	22	11,588	0.19%
2021/05/03	3	42.38	11	42.78	41.80	-8	11,775	-0.07%
2021/04/29	4	43.56	1	43.80	43.35	3	11,697	0.03%
2021/04/28	3	43.88	19	43.53	43.75	-16	11,604	-0.14%
2021/04/27	0	0.00	3	42.85	42.50	-3	11,475	-0.03%
2021/04/26	5	42.50	10	42.45	42.45	-5	11,519	-0.04%
2021/04/23	4	42.15	3	42.18	42.40	1	11,637	0.01%
2021/04/22	7	42.54	8.5	42.38	42.00	-1.5	12,120	-0.01%
2021/04/21	1	42.75	0	0.00	42.75	1	12,731	0.01%
2021/04/20	2	43.00	4	43.33	43.20	-2	12,849	-0.02%
2021/04/19	6.5	42.76	0	0.00	42.75	6.5	12,869	0.05%
2021/04/16	1	42.50	1	42.50	42.50	0	12,819	0.00%
2021/04/15	5.4	42.43	4	42.36	42.50	1.4	12,960	0.01%
2021/04/14	13	42.28	2.1	41.87	42.10	11	13,048	0.08%
2021/04/13	8	42.86	55	42.80	42.75	-47	13,219	-0.36%
2021/04/12	2	43.43	21	43.49	43.30	-19	13,260	-0.14%
2021/04/09	7	44.07	8	44.59	43.80	-1	13,368	-0.01%
2021/04/08	14	44.98	25	45.08	45.25	-11	13,092	-0.08%
2021/04/07	17	44.20	9	44.06	44.50	8	12,668	0.06%
2021/04/06	0	0.00	3	42.90	42.90	-3	12,494	-0.02%
2021/04/01	1	42.75	10	42.75	42.70	-9	12,548	-0.07%
2021/03/31	14.1	42.88	11	43.04	42.90	3.1	12,519	0.02%
2021/03/30	5	43.26	3	43.20	43.15	2	12,456	0.02%
2021/03/29	5	43.73	1	43.65	43.50	4	12,466	0.03%
2021/03/26	4	43.63	10	43.58	43.55	-6	12,456	-0.05%
2021/03/25	1	42.95	3	43.13	42.90	-2	12,374	-0.02%
2021/03/24	11	42.80	3	42.90	42.80	8	12,387	0.06%
2021/03/23	8	43.04	9	42.86	42.85	-1	12,546	-0.01%
2021/03/22	10	43.08	2	42.95	42.95	8	12,656	0.06%
2021/03/19	6	42.78	2	42.75	43.00	4	12,852	0.03%
2021/03/18	3	42.93	4	42.68	43.15	-1	12,934	-0.01%
2021/03/17	14	42.31	4	42.73	42.25	10	13,209	0.08%
2021/03/16	0.3	42.85	0	0.00	42.60	0.3	13,565	0.00%
2021/03/15	3.2	42.60	0.1	43.20	42.75	3.1	13,882	0.02%
2021/03/12	12	42.88	3	43.02	42.75	9	14,095	0.06%
2021/03/11	2	42.20	1	42.40	42.30	1	14,223	0.01%
2021/03/10	6	42.18	2	42.15	42.15	4	14,546	0.03%
2021/03/09	0.1	42.40	17	41.98	42.25	-16.9	14,756	-0.11%
2021/03/08	8	42.55	0	0.00	42.40	8	14,970	0.05%
2021/03/05	5	43.04	12	43.06	42.90	-7	15,179	-0.05%
2021/03/04	6	43.60	7	43.86	43.50	-1	15,588	-0.01%
2021/03/03	2	43.95	2	44.00	43.90	0	16,233	0.00%
2021/03/02	1	44.10	14	44.19	43.60	-13	16,666	-0.08%
2021/02/26	6	43.85	3	43.83	44.10	3	16,977	0.02%
2021/02/25	7	44.26	36	44.29	44.30	-29	17,426	-0.17%
2021/02/24	18	44.46	8	45.00	44.05	10	17,573	0.06%
2021/02/23	6	44.85	2	44.95	44.75	4	17,586	0.02%
2021/02/22	7	44.90	13	45.00	45.00	-6	17,692	-0.03%
2021/02/19	1.1	43.89	1	44.25	44.35	0.1	17,644	0.00%
2021/02/17	3	43.90	3.8	44.03	43.85	-0.8	17,898	0.00%
2021/02/05	0	0.00	6	43.40	43.40	-6	17,998	-0.03%
2021/02/03	11	42.15	5	42.11	41.95	6	18,648	0.03%
2021/02/02	3.1	42.05	6	42.11	42.00	-3	18,874	-0.02%
2021/02/01	5	41.76	22	41.74	41.90	-17	19,014	-0.09%
2021/01/29	9	42.87	2	43.50	42.45	7	19,199	0.04%
2021/01/28	3	43.17	2	43.05	43.15	1	19,193	0.01%
2021/01/27	4	43.75	8	43.76	43.80	-4	19,271	-0.02%
2021/01/26	8	44.52	10	44.52	43.75	-2	19,254	-0.01%
2021/01/25	48	45.11	28	45.32	44.95	20	19,103	0.10%
2021/01/22	19	43.55	9	43.41	44.15	10	18,774	0.05%
2021/01/21	2	42.80	3	43.13	42.70	-1	18,754	-0.01%
2021/01/20	11	43.10	8	43.18	42.65	3	18,800	0.02%
2021/01/19	5	43.89	14	44.22	43.75	-9	18,607	-0.05%
2021/01/18	18	43.96	8	43.99	44.15	10	18,593	0.05%
2021/01/15	33	45.39	4	45.13	44.80	29	18,601	0.16%
2021/01/14	10	46.33	26	46.71	46.70	-16	18,293	-0.09%
2021/01/13	0	0.00	2	44.90	44.90	-2	17,949	-0.01%
2021/01/12	10	44.63	2	44.80	43.85	8	18,092	0.04%
2021/01/11	1	44.85	0	0.00	44.90	1	18,612	0.01%
2021/01/08	5	44.76	1	44.95	44.75	4	18,733	0.02%
2021/01/07	2	44.43	7	44.66	44.40	-5	18,611	-0.03%
2021/01/06	12	45.10	8	44.85	44.50	4	18,624	0.02%
2021/01/05	6	44.90	4	44.96	44.95	2	18,417	0.01%
2021/01/04	3	44.53	12	44.38	44.60	-9	18,456	-0.05%
2020/12/31	0	0.00	2	43.80	43.50	-2	18,705	-0.01%
2020/12/30	1	43.40	1	43.40	43.50	0	18,822	0.00%
2020/12/29	8	43.26	0	0.00	43.15	8	19,498	0.04%
2020/12/28	3	43.70	4	43.80	43.70	-1	19,815	-0.01%
2020/12/25	1	43.65	0	0.00	43.75	1	19,983	0.01%
2020/12/24	3	43.65	7	43.77	43.75	-4	20,069	-0.02%
2020/12/23	2	43.00	21	43.25	43.20	-19	20,155	-0.09%
2020/12/22	9	43.56	0	44.00	43.15	9	20,428	0.04%
2020/12/21	1	43.85	0	0.00	43.90	1	20,608	0.00%
2020/12/18	3	44.53	1	44.70	44.15	2	20,573	0.01%
2020/12/17	2	44.50	1	44.40	44.50	1	20,678	0.00%
2020/12/16	4	44.40	13	44.42	44.40	-9	20,705	-0.04%
2020/12/15	13	43.53	21	43.65	43.35	-8	20,614	-0.04%
2020/12/14	2	44.08	12	44.44	44.15	-10	20,435	-0.05%
2020/12/11	33	44.50	18	44.78	44.35	15	20,484	0.07%
2020/12/10	18	45.91	7	45.68	45.50	11	20,316	0.05%
2020/12/09	15	47.38	13	47.88	47.20	2	20,238	0.01%
2020/12/08	5	47.41	4	47.61	47.85	1	20,205	0.00%
2020/12/07	17	47.57	13	48.10	47.35	4	20,647	0.02%
2020/12/04	13	47.31	1	46.80	47.20	12	20,442	0.06%
2020/12/03	9	47.77	11	48.24	47.60	-2	20,121	-0.01%
2020/12/02	12	47.48	2	48.05	47.45	10	20,090	0.05%
2020/12/01	33	47.83	3	48.08	48.20	30	19,979	0.15%
2020/11/30	19	48.88	10.1	49.15	48.05	8.9	19,938	0.04%
2020/11/27	13	48.14	41	47.92	48.40	-28	19,702	-0.14%
2020/11/26	7	47.04	13	47.04	47.45	-6	19,443	-0.03%
2020/11/25	22	45.96	5	46.58	45.75	17	19,207	0.09%
2020/11/24	14.2	46.99	75	47.55	46.85	-60.8	19,061	-0.32%
2020/11/23	5	46.65	16	47.03	46.75	-11	18,805	-0.06%
2020/11/20	6	46.30	12	46.31	46.25	-6	18,968	-0.03%
2020/11/19	5	46.87	7	46.99	46.50	-2	19,129	-0.01%
2020/11/18	10	46.40	2	46.50	46.35	8	19,335	0.04%
2020/11/17	3	47.17	9	47.31	46.65	-6	19,912	-0.03%
2020/11/16	37	47.15	30	46.80	46.80	7	20,442	0.03%
2020/11/13	17	46.55	22	46.69	46.70	-5	20,731	-0.02%
2020/11/12	43	47.04	31	47.05	46.90	12	20,835	0.06%
2020/11/11	6	45.84	25	45.99	45.85	-19	20,461	-0.09%
2020/11/10	8	44.82	0	0.00	44.90	8	20,732	0.04%
2020/11/09	45	45.60	0	0.00	45.25	45	21,800	0.21%
2020/11/06	20	45.94	32	45.30	45.30	-12	22,576	-0.05%
2020/11/05	2	44.20	9	44.40	44.70	-7	23,229	-0.03%
2020/11/04	2	43.60	5	43.60	43.80	-3	24,048	-0.01%
2020/11/03	1	43.85	1	44.00	43.75	0	24,687	0.00%
2020/11/02	3	43.00	0	0.00	43.25	3	25,601	0.01%
2020/10/30	4	43.80	3	43.90	43.55	1	27,081	0.00%
2020/10/29	7	44.03	5	44.05	44.55	2	27,382	0.01%
2020/10/28	9	44.87	6	44.37	44.55	3	27,423	0.01%
2020/10/27	2	45.55	0	0.00	45.60	2	27,518	0.01%
2020/10/26	2	45.85	5	46.19	45.70	-3	27,982	-0.01%
2020/10/23	14	46.96	2	46.70	46.45	12	28,080	0.04%
2020/10/22	4	46.43	3	46.50	47.00	1	28,204	0.00%
2020/10/21	10	47.19	13	47.12	46.35	-3	28,313	-0.01%
2020/10/20	12	46.45	2	46.58	46.25	10	28,481	0.04%
2020/10/19	9	45.69	20	46.33	46.80	-11	28,705	-0.04%
2020/10/16	10	44.25	1	43.90	43.60	9	28,456	0.03%
2020/10/15	2	45.33	4	45.45	45.10	-2	29,164	-0.01%
2020/10/14	4	45.55	4	45.79	45.05	0	29,634	0.00%
2020/10/13	4	44.88	12	45.56	45.70	-8	29,856	-0.03%
2020/10/12	27	46.20	24	45.41	45.30	3	30,054	0.01%
2020/10/08	16	45.90	39	46.20	46.30	-23	30,053	-0.08%
2020/10/07	53	44.48	13	44.79	44.90	40	29,831	0.13%
2020/10/06	29	43.86	37	43.96	45.00	-8	29,996	-0.03%
2020/10/05	17	41.90	30	42.60	42.90	-13	29,823	-0.04%
2020/09/30	6	40.73	1	40.45	40.75	5	29,671	0.02%
2020/09/29	4	41.20	5	41.95	41.55	-1	29,783	0.00%
2020/09/28	22	41.45	0	0.00	41.85	22	30,098	0.07%
2020/09/25	37	41.42	39	41.93	41.15	-2	30,399	-0.01%
2020/09/24	44	43.57	21	43.49	43.05	23	30,492	0.08%
2020/09/23	35	45.65	17.3	45.47	45.00	17.8	30,640	0.06%
2020/09/22	6	46.37	12	45.76	45.70	-6	30,888	-0.02%
2020/09/21	6	47.28	31	46.62	47.25	-25	31,357	-0.08%
2020/09/18	22	47.10	14	47.05	46.95	8	31,337	0.03%
2020/09/17	1	47.10	3	47.17	47.00	-2	31,523	-0.01%
2020/09/16	11	47.46	15	48.02	47.05	-4	31,661	-0.01%
2020/09/15	3	47.48	3	47.57	47.50	0	31,599	0.00%
2020/09/14	21	47.69	8	47.37	46.60	13	31,791	0.04%
2020/09/11	12	47.21	7	47.14	47.30	5	32,083	0.02%
2020/09/10	23	47.11	32	46.81	46.25	-9	32,395	-0.03%
2020/09/09	5	44.00	5	44.47	45.15	0	31,771	0.00%
2020/09/08	4	44.20	0	0.00	44.05	4	31,868	0.01%
2020/09/07	8	44.77	8	44.76	44.40	0	32,136	0.00%
2020/09/04	11	44.65	11	44.02	44.80	0	32,370	0.00%
2020/09/03	5	44.78	1	44.45	44.40	4	32,591	0.01%
2020/09/02	12	44.92	19	44.78	45.00	-7	32,629	-0.02%
2020/09/01	19	44.73	18	45.19	45.40	1	32,858	0.00%
2020/08/31	27	43.94	7.3	44.08	43.65	19.8	32,742	0.06%
2020/08/28	21	43.99	13	43.94	44.30	8	33,059	0.02%
2020/08/27	16	44.18	28	44.26	43.80	-12	33,321	-0.04%
2020/08/26	22	44.60	12	43.80	44.35	10	33,705	0.03%
2020/08/25	3	44.93	12	45.09	45.05	-9	33,837	-0.03%
2020/08/24	4	44.95	12	45.09	45.45	-8	33,911	-0.02%
2020/08/21	26	45.25	9	45.34	45.15	17	34,534	0.05%
2020/08/20	23	44.93	82.5	44.42	44.05	-59.5	34,238	-0.17%
2020/08/19	6	48.74	10.2	48.38	47.70	-4.2	33,907	-0.01%
2020/08/18	18	50.13	15	49.29	49.15	3	33,793	0.01%
2020/08/17	10	50.42	5	50.64	50.20	5	33,918	0.01%
2020/08/14	43	49.90	30	49.74	50.50	13	34,313	0.04%
2020/08/13	42	51.43	43	51.95	49.25	-1	34,217	0.00%
2020/08/12	69	53.13	38	53.24	53.10	31	33,525	0.09%
2020/08/11	54	52.52	45	52.61	52.50	9	33,359	0.03%
2020/08/10	8	52.16	7	51.99	51.00	1	33,122	0.00%
2020/08/07	38	53.34	17	53.34	52.80	21	32,895	0.06%
2020/08/06	21	53.48	69	53.45	53.40	-48	32,555	-0.15%
2020/08/05	25	52.39	33	52.19	52.50	-8	32,338	-0.02%
2020/08/04	9	49.51	5	49.86	49.55	4	31,486	0.01%
2020/08/03	3	48.57	4	48.58	48.50	-1	31,569	0.00%
2020/07/31	10	48.53	4	48.45	48.50	6	32,031	0.02%
2020/07/30	25	48.51	15	48.83	49.25	10	32,010	0.03%
2020/07/29	2	47.08	0	0.00	47.25	2	31,895	0.01%
2020/07/28	5	47.73	4	47.45	46.90	1	32,192	0.00%
2020/07/27	8	47.84	9	47.86	47.55	-1	32,879	0.00%
2020/07/24	18	49.06	7	49.23	48.40	11	33,427	0.03%
2020/07/23	27	50.41	14	50.21	50.30	13	33,217	0.04%
2020/07/22	59	49.77	33	49.64	49.45	26	33,065	0.08%
2020/07/21	17	49.36	25	49.50	49.00	-8	33,126	-0.02%
2020/07/20	5	46.79	338	46.92	48.40	-333	32,756	-1.02%	大賣/鉅額交易
2020/07/17	4	46.16	2	46.20	45.85	2	32,592	0.01%
2020/07/16	2	45.65	6	45.95	45.45	-4	33,170	-0.01%
2020/07/15	11	45.15	17	44.84	44.55	-6	33,437	-0.02%
2020/07/14	9	45.84	6	45.66	45.50	3	33,917	0.01%
2020/07/13	7	45.10	7	45.02	45.40	0	33,967	0.00%
2020/07/10	349	45.73	6	46.36	45.15	343	34,161	1.00%	大買/鉅額交易
2020/07/09	28	48.96	4	49.06	49.00	24	34,187	0.07%
2020/07/08	7.1	49.82	21	49.55	49.80	-13.9	34,151	-0.04%
2020/07/07	5	49.47	3	49.77	49.35	2	34,128	0.01%
2020/07/06	9	49.90	6	49.96	50.00	3	34,344	0.01%
2020/07/03	2	48.85	7	48.51	48.50	-5	34,444	-0.01%
2020/07/02	2	47.60	2	47.90	48.00	0	34,802	0.00%
2020/07/01	6	47.50	4	47.43	47.20	2	34,772	0.01%
2020/06/30	17	47.81	11	47.81	47.70	6	34,841	0.02%
2020/06/29	0	0.00	10	46.71	46.70	-10	34,695	-0.03%
2020/06/24	2	46.50	31	46.52	47.10	-29	34,962	-0.08%
2020/06/23	14	46.15	5	46.90	46.00	9	35,446	0.03%
2020/06/22	11	46.92	24	46.97	46.60	-13	36,010	-0.04%
2020/06/19	62	47.55	41	47.32	47.45	21	36,293	0.06%
2020/06/18	75.8	47.53	51	47.70	47.85	24.8	36,159	0.07%
2020/06/17	8	46.21	33	46.26	46.05	-25	35,660	-0.07%
2020/06/16	13.1	44.75	8	44.63	44.80	5.1	35,667	0.01%
2020/06/15	20	44.45	28	44.29	43.70	-8	35,849	-0.02%
2020/06/12	37	43.93	14	44.28	45.00	23	36,083	0.06%
2020/06/11	9	45.96	46	45.83	44.50	-37	36,124	-0.10%
2020/06/10	41	46.44	19	45.94	46.00	22	36,030	0.06%
2020/06/09	43	45.56	50	45.40	45.60	-7	36,039	-0.02%
2020/06/08	0	0.00	13	45.10	45.25	-13	36,199	-0.04%
2020/06/05	17	44.76	7	44.99	44.25	10	36,074	0.03%
2020/06/04	14	45.01	17	45.06	44.60	-3	36,091	-0.01%
2020/06/03	1.3	44.01	9	43.96	44.05	-7.8	35,916	-0.02%
2020/06/02	4	43.53	3	43.60	43.20	1	35,702	0.00%
2020/06/01	3	42.88	7	42.98	43.20	-4	35,377	-0.01%
2020/05/29	3	41.93	1	41.95	42.00	2	35,022	0.01%
2020/05/28	70	42.27	70	42.90	42.10	0	34,916	0.00%
2020/05/27	22	41.00	31	40.74	40.95	-9	34,122	-0.03%
2020/05/26	15	40.93	3	40.53	40.15	12	34,051	0.04%
2020/05/25	5	39.37	12	39.07	40.15	-7	33,907	-0.02%
2020/05/22	11	40.11	25	40.39	39.60	-14	33,612	-0.04%
2020/05/21	20	40.53	12	40.33	41.30	8	33,201	0.02%
2020/05/20	9	39.18	13	39.14	39.15	-4	32,618	-0.01%
2020/05/19	14	39.45	7	39.44	39.30	7	32,530	0.02%
2020/05/18	17	39.64	12	39.47	38.85	5	31,990	0.02%
2020/05/15	25	42.37	25	42.50	42.00	0	31,299	0.00%
2020/05/14	35	44.02	36	42.01	41.95	-1	30,723	0.00%
2020/05/13	14	43.94	6	43.88	44.10	8	30,202	0.03%
2020/05/12	18	43.99	45	43.94	44.25	-27	30,079	-0.09%
2020/05/11	21	43.46	8	43.33	43.00	13	29,914	0.04%
2020/05/08	13	41.61	18	41.59	41.55	-5	29,380	-0.02%
2020/05/07	12	40.70	17	40.41	41.00	-5	29,258	-0.02%
2020/05/06	16	39.26	12	39.38	39.25	4	28,739	0.01%
2020/05/05	24	39.55	21	39.85	39.10	3	28,655	0.01%
2020/05/04	29	39.44	38	39.54	39.50	-9	28,432	-0.03%
2020/04/30	26	39.42	16	39.15	39.95	10	28,255	0.04%
2020/04/29	14	37.48	41	37.23	37.55	-27	27,612	-0.10%
2020/04/28	55	36.57	64	36.79	36.45	-9	27,050	-0.03%
2020/04/27	35	35.99	28	36.19	36.65	7	26,985	0.03%
2020/04/24	74	35.34	68	35.32	35.45	6	26,688	0.02%
2020/04/23	50	35.53	58	36.03	35.35	-8	26,299	-0.03%
2020/04/22	61	35.35	39	35.14	35.70	22	25,993	0.08%
2020/04/21	80	36.91	52	36.70	35.70	28	25,836	0.11%
2020/04/20	38	36.49	50	36.37	36.75	-12	25,133	-0.05%
2020/04/17	43	35.90	82	35.83	35.40	-39	24,815	-0.16%
2020/04/16	16	34.36	21	34.61	34.70	-5	24,354	-0.02%
2020/04/15	37	35.39	17	35.46	34.50	20	24,732	0.08%
2020/04/14	18	34.89	39	35.16	34.90	-21	24,488	-0.09%
2020/04/13	2	34.20	2	33.60	33.60	0	24,494	0.00%
2020/04/10	40	34.02	73	34.08	34.20	-33	24,821	-0.13%
2020/04/09	23	34.69	15	35.38	34.00	8	25,514	0.03%
2020/04/08	96	35.22	54	35.11	35.20	42	25,418	0.17%
2020/04/07	20	34.54	21	34.20	34.70	-1	24,919	0.00%
2020/04/06	20	32.41	3	32.25	32.65	17	24,255	0.07%
2020/04/01	6	31.58	3	31.18	31.75	3	23,929	0.01%
2020/03/31	10	31.25	28	31.30	31.25	-18	23,832	-0.08%
2020/03/30	18	30.94	3	30.92	31.10	15	23,473	0.06%
2020/03/27	30	31.99	26	31.77	30.80	4	23,145	0.02%
2020/03/26	24	29.63	12	30.15	31.30	12	22,533	0.05%
2020/03/25	12	29.17	41	29.26	29.40	-29	21,867	-0.13%
2020/03/24	16	26.08	44	26.52	26.75	-28	21,608	-0.13%
2020/03/23	8	24.04	16	24.56	24.50	-8	21,739	-0.04%
2020/03/20	59	25.66	26	25.49	25.85	33	21,736	0.15%
2020/03/19	23	24.00	25	24.16	23.50	-2	21,555	-0.01%
2020/03/18	24	27.30	26	28.17	26.10	-2	21,752	-0.01%
2020/03/17	55	28.83	36	28.90	27.70	19	21,544	0.09%
2020/03/16	20	31.17	205	31.88	29.70	-185	21,262	-0.87%	大賣/鉅額交易
2020/03/13	42	31.42	40	31.67	32.05	2	21,042	0.01%
2020/03/12	24	35.63	23	35.39	34.75	1	20,873	0.00%
2020/03/11	49	40.14	52	39.46	38.50	-3	20,670	-0.01%
2020/03/10	178	38.07	1	37.70	38.75	177	20,469	0.86%	大買/鉅額交易
2020/03/09	46	39.75	5	40.10	38.90	41	20,550	0.20%
2020/03/06	1	40.60	2	41.23	41.15	-1	20,496	0.00%
2020/03/05	4	40.45	20	40.51	40.60	-16	20,648	-0.08%
2020/03/04	16	39.05	37	39.60	39.40	-21	20,493	-0.10%
2020/03/03	16	40.33	15	40.62	39.70	1	20,513	0.00%
2020/03/02	12	38.63	9	39.01	39.00	3	20,483	0.01%
2020/02/27	6	40.00	3	40.43	39.00	3	20,539	0.01%
2020/02/26	17	42.75	16	43.07	41.35	1	20,352	0.00%
2020/02/21	16	43.65	13	44.14	43.75	3	20,871	0.01%
2020/02/20	10	43.86	20	43.99	44.05	-10	21,172	-0.05%
2020/02/19	5	43.25	1	43.10	42.85	4	21,259	0.02%
2020/02/18	9	43.27	5	43.50	43.10	4	21,748	0.02%
2020/02/17	7	43.08	6	43.33	43.25	1	22,448	0.00%
2020/02/14	10	43.68	1	43.60	43.10	9	23,240	0.04%
2020/02/13	46	43.65	8	43.52	43.20	38	24,558	0.15%
2020/02/12	4	44.13	5	43.88	44.60	-1	25,914	0.00%
2020/02/11	2	40.80	7	41.56	41.85	-5	25,711	-0.02%
2020/02/10	20	39.34	15	39.89	39.75	5	25,801	0.02%
2020/02/07	2	41.13	0	0.00	41.05	2	25,899	0.01%
2020/02/06	9	42.01	7	41.77	42.25	2	26,299	0.01%
2020/02/05	10	40.88	5	41.20	41.20	5	26,896	0.02%
2020/02/04	4	41.34	4	41.91	41.30	0	27,189	0.00%
2020/02/03	2	39.83	5	39.32	40.00	-3	27,672	-0.01%
2020/01/31	11	41.34	9	40.78	40.90	2	28,052	0.01%
2020/01/30	8	42.29	10	42.48	41.85	-2	28,072	-0.01%
2020/01/20	4	46.23	7	46.14	46.45	-3	28,233	-0.01%
2020/01/17	12	45.87	24	45.91	45.45	-12	28,649	-0.04%
2020/01/16	8	45.98	8	45.61	45.55	0	28,846	0.00%
2020/01/15	1	46.70	0	0.00	46.30	1	28,983	0.00%
2020/01/14	4	46.36	12	46.65	46.80	-8	29,176	-0.03%
2020/01/13	5	46.39	14	46.39	46.35	-9	29,078	-0.03%
2020/01/10	24	45.36	22	45.31	45.65	2	29,337	0.01%
2020/01/09	18	44.97	36	45.03	45.20	-18	29,326	-0.06%
2020/01/08	26	43.12	29	43.23	43.40	-3	29,063	-0.01%
2020/01/07	7	42.91	24	42.84	43.20	-17	29,218	-0.06%
2020/01/06	32	42.12	30	42.03	41.65	2	29,767	0.01%
2020/01/03	35	45.35	18	45.81	43.85	17	29,727	0.06%
2020/01/02	22	46.44	19	46.70	47.00	3	29,685	0.01%
2019/12/31	1	45.00	0	0.00	45.10	1	29,739	0.00%
2019/12/30	1	44.70	0	0.00	44.90	1	30,178	0.00%
2019/12/27	5	45.24	1	45.15	45.40	4	30,544	0.01%
2019/12/26	6	45.73	4	45.15	45.15	2	31,259	0.01%
2019/12/25	3	46.37	0	0.00	46.40	3	31,405	0.01%
2019/12/24	8	46.24	14	46.23	46.25	-6	31,752	-0.02%
2019/12/23	6	46.38	11	46.10	45.90	-5	31,981	-0.02%
2019/12/20	7	46.48	9	46.62	46.80	-2	32,123	-0.01%
2019/12/19	4	46.33	4	46.05	45.90	0	32,661	0.00%
2019/12/18	31	46.54	5	45.95	46.00	26	33,134	0.08%
2019/12/17	41	48.14	9	48.05	47.90	32	33,154	0.10%
2019/12/16	22	46.26	28	46.68	47.90	-6	33,259	-0.02%
2019/12/13	40	47.66	39	48.37	45.80	1	33,304	0.00%
2019/12/12	31	48.06	33	48.51	48.75	-2	33,254	-0.01%
2019/12/11	3	47.93	12	47.60	47.70	-9	33,557	-0.03%
2019/12/10	12	48.25	14	47.91	48.30	-2	33,920	-0.01%
2019/12/09	65	48.33	30	48.31	47.75	35	34,326	0.10%
2019/12/06	16	48.49	0	0.00	47.45	16	34,645	0.05%
2019/12/05	8	47.81	8	48.03	47.95	0	35,780	0.00%
2019/12/04	7	47.36	8	47.21	46.90	-1	37,666	0.00%
2019/12/03	13	49.12	13	48.56	48.45	0	39,329	0.00%
2019/12/02	8	48.49	8	49.21	49.90	0	39,620	0.00%
2019/11/29	8	48.93	8	48.73	48.95	0	39,645	0.00%
2019/11/28	13	49.76	14	49.47	49.40	-1	39,863	0.00%
2019/11/27	10	50.52	12	50.76	50.00	-2	41,176	0.00%
2019/11/26	8	50.29	13	50.71	50.50	-5	41,983	-0.01%
2019/11/25	13	50.00	17	50.27	49.60	-4	42,057	-0.01%
2019/11/22	11	49.17	11	49.91	49.50	0	42,338	0.00%
2019/11/21	17	49.86	8	49.80	49.50	9	42,736	0.02%
2019/11/20	9	50.26	8	50.48	50.60	1	43,309	0.00%
2019/11/19	12	50.65	3	50.80	50.60	9	45,154	0.02%
2019/11/18	7	51.44	13	51.57	51.20	-6	45,711	-0.01%
2019/11/15	22	51.92	20	52.07	51.00	2	45,973	0.00%
2019/11/14	20	50.73	14	51.07	52.20	6	46,146	0.01%
2019/11/13	16	50.07	25	49.86	50.90	-9	46,986	-0.02%
2019/11/12	71	48.77	53	49.10	50.10	18	47,221	0.04%
2019/11/11	78	47.24	92	47.18	47.05	-14	46,232	-0.03%
2019/11/08	30	43.95	31	44.56	44.70	-1	44,678	0.00%
2019/11/07	7	43.20	26	43.01	43.30	-19	44,375	-0.04%
2019/11/06	13	44.53	3	44.23	43.90	10	44,263	0.02%
2019/11/05	8	44.74	9	45.06	45.45	-1	43,928	0.00%
2019/11/04	3	44.45	4	44.65	45.00	-1	43,667	0.00%
2019/11/01	10	43.01	2	42.98	43.00	8	43,027	0.02%
2019/10/31	26	42.14	24	42.69	42.75	2	42,830	0.00%
2019/10/30	25	41.49	18	41.49	41.80	7	42,219	0.02%
2019/10/29	14	41.03	15	41.43	40.75	-1	41,778	0.00%
2019/10/28	7	41.04	12	41.20	41.80	-5	41,663	-0.01%
2019/10/25	6	40.38	12	40.74	40.75	-6	41,324	-0.01%
2019/10/24	13	41.78	10	41.11	41.50	3	41,037	0.01%
2019/10/23	23	41.70	25	41.52	41.85	-2	41,300	0.00%
2019/10/22	10	41.80	6	41.95	40.95	4	42,375	0.01%
2019/10/21	1	41.00	5	41.10	41.30	-4	43,052	-0.01%
2019/10/18	5	41.40	7	41.59	41.30	-2	43,326	0.00%
2019/10/17	3	40.78	8	40.58	40.85	-5	43,947	-0.01%
2019/10/16	12	40.83	10	40.78	41.30	2	44,070	0.00%
2019/10/15	4	41.35	10	41.21	40.75	-6	43,931	-0.01%
2019/10/14	24	40.99	13	40.80	41.20	11	44,038	0.02%
2019/10/09	10	38.89	2	39.30	38.60	8	43,419	0.02%
2019/10/08	15	38.47	50	38.96	38.95	-35	43,382	-0.08%
2019/10/07	40	38.56	22	38.58	38.15	18	42,489	0.04%
2019/10/04	8	37.58	9	37.83	37.90	-1	41,966	0.00%
2019/10/03	12	37.24	9	37.23	37.70	3	41,536	0.01%
2019/10/02	3	36.75	9.2	37.20	37.80	-6.2	41,033	-0.01%
2019/10/01	1	35.70	0	0.00	35.90	1	40,230	0.00%
2019/09/27	8	34.56	9	34.61	34.75	-1	39,831	0.00%
2019/09/26	5	35.79	5	35.77	35.60	0	39,393	0.00%
2019/09/25	7	36.13	5	36.02	36.10	2	39,158	0.01%
2019/09/24	7	36.60	88	37.10	35.80	-81	39,255	-0.21%
2019/09/23	25	37.77	8	37.50	37.50	17	38,966	0.04%
2019/09/20	2	37.10	5	37.09	36.85	-3	38,463	-0.01%
2019/09/19	0	0.00	6	36.79	36.95	-6	37,999	-0.02%
2019/09/18	5	36.94	9	36.86	36.50	-4	37,726	-0.01%
2019/09/17	1	37.10	3	36.73	36.70	-2	37,174	-0.01%
2019/09/16	8	36.38	9	36.16	36.25	-1	37,095	0.00%
2019/09/12	3	36.20	3	35.95	35.85	0	36,562	0.00%
2019/09/11	13	35.45	13	35.23	35.55	0	36,167	0.00%
2019/09/10	17	35.51	16	35.77	35.70	1	35,595	0.00%
2019/09/09	28	36.27	50	36.10	35.55	-22	35,065	-0.06%
2019/09/06	36	37.78	15	37.30	37.00	21	34,262	0.06%
2019/09/05	19	35.99	32	36.35	36.60	-13	32,356	-0.04%
2019/09/04	4	32.68	13	32.72	33.30	-9	30,454	-0.03%
2019/09/03	6	32.53	3	32.37	32.10	3	30,089	0.01%
2019/09/02	20	31.96	16	32.13	32.50	4	29,806	0.01%
2019/08/30	59	32.92	63	32.69	32.10	-4	29,435	-0.01%
2019/08/29	66	31.89	63	32.18	32.15	3	28,021	0.01%
2019/08/28	3	30.75	1	30.80	30.65	2	27,048	0.01%
2019/08/27	2	31.15	18	31.33	30.80	-16	26,720	-0.06%
2019/08/26	22	31.36	8	31.47	30.95	14	26,329	0.05%
2019/08/23	25	32.48	28	32.63	32.40	-3	25,684	-0.01%
2019/08/22	65	31.54	108	32.11	32.80	-43	24,986	-0.17%	大賣/
2019/08/21	15	30.16	13	29.94	30.60	2	22,932	0.01%
2019/08/20	8	29.76	18	29.43	29.10	-10	22,112	-0.05%
2019/08/19	3	29.75	8	29.93	29.60	-5	21,683	-0.02%
2019/08/16	8	29.44	13	29.62	29.50	-5	21,065	-0.02%
2019/08/15	2	28.38	17	27.95	28.60	-15	19,576	-0.08%
2019/08/14	4	27.56	6	27.88	27.50	-2	18,507	-0.01%
2019/08/13	0	0.00	3	26.40	26.65	-3	18,053	-0.02%
2019/08/12	1	26.70	0	0.00	26.75	1	18,163	0.01%
2019/08/08	2	26.80	1	26.65	26.85	1	18,476	0.01%
2019/08/07	0	0.00	2	26.40	26.25	-2	18,360	-0.01%
2019/08/06	0	0.00	3	26.05	26.25	-3	18,355	-0.02%
2019/08/05	8	25.60	11	25.58	25.50	-3	18,274	-0.02%
2019/08/02	3	25.60	0	0.00	26.00	3	18,250	0.02%
2019/08/01	2	26.78	0	0.00	26.40	2	18,095	0.01%
2019/07/30	0	0.00	3	26.10	26.20	-3	17,759	-0.02%
2019/07/29	10	26.57	6	26.52	26.50	4	17,817	0.02%
2019/07/26	3	26.62	1	26.65	26.75	2	17,716	0.01%
2019/07/25	1	27.10	11	27.03	27.05	-10	17,541	-0.06%
2019/07/24	26	26.79	10	26.76	26.35	16	17,125	0.09%
2019/07/23	15	28.58	2	28.45	28.20	13	16,007	0.08%
2019/07/22	3	28.90	12	28.89	29.00	-9	14,988	-0.06%
2019/07/19	69	29.34	29	29.25	29.25	40	14,758	0.27%
2019/07/18	4.2	28.98	19	28.94	29.05	-14.9	14,620	-0.10%
2019/07/17	1	28.45	12	28.72	28.70	-11	14,531	-0.08%
2019/07/16	4	28.36	8	28.35	28.60	-4	14,662	-0.03%
2019/07/15	13	27.84	13	27.90	28.20	0	14,314	0.00%
2019/07/12	12	26.90	31	26.75	27.10	-19	14,129	-0.13%
2019/07/11	8	25.95	0	0.00	25.95	8	14,174	0.06%
2019/07/10	1	26.35	0	0.00	26.30	1	14,850	0.01%
2019/07/09	2	26.45	0	0.00	26.20	2	15,220	0.01%
2019/07/08	4	26.63	0	0.00	26.40	4	16,078	0.02%
2019/07/05	1	26.90	0	0.00	26.70	1	16,403	0.01%
2019/07/04	0	0.00	31	26.75	26.90	-31	16,726	-0.19%
2019/07/03	1	26.65	4	26.83	26.65	-3	16,980	-0.02%
2019/07/02	1	26.70	44	26.73	26.65	-43	17,478	-0.25%
2019/07/01	21	26.66	10	26.58	26.60	11	18,100	0.06%
2019/06/28	47	26.22	7	26.18	26.05	40	18,963	0.21%
2019/06/27	3	25.95	1	25.70	26.00	2	20,197	0.01%
2019/06/26	0	0.00	1	25.40	25.35	-1	20,600	0.00%
2019/06/25	1	25.40	0	0.00	25.30	1	20,709	0.00%
2019/06/24	1	25.60	10	25.70	25.80	-9	20,854	-0.04%
2019/06/21	37	26.26	7	26.00	25.95	30	20,896	0.14%
2019/06/20	2	25.40	0	0.00	25.35	2	20,493	0.01%
2019/06/19	3	25.30	3	25.28	25.25	0	20,503	0.00%
2019/06/18	2	24.88	1	25.10	24.85	1	20,559	0.00%
2019/06/17	1	24.80	3	25.05	24.95	-2	20,649	-0.01%
2019/06/14	9	25.23	0	0.00	25.00	9	20,766	0.04%
2019/06/12	1	25.20	0	0.00	25.20	1	20,296	0.00%
2019/06/11	1	24.65	10	24.89	24.90	-9	20,305	-0.04%
2019/06/10	2	24.10	1	24.30	24.35	1	20,085	0.00%
2019/06/05	0	0.00	1	23.55	23.45	-1	20,117	0.00%
2019/06/04	0	0.00	2	23.50	23.50	-2	20,139	-0.01%
2019/06/03	0	0.00	40	22.88	23.35	-40	20,228	-0.20%
2019/05/31	1	22.80	1	23.25	23.15	0	20,259	0.00%
2019/05/28	1	22.75	0	0.00	22.60	1	20,280	0.00%
2019/05/27	1	22.60	1	22.85	23.15	0	20,272	0.00%
2019/05/23	0	0.00	1	23.15	23.70	-1	20,268	0.00%
2019/05/22	41	23.50	41	23.90	23.55	0	20,365	0.00%
2019/05/20	0	0.00	2	23.83	23.50	-2	21,209	-0.01%
2019/05/17	1	23.60	1	24.20	23.75	0	21,337	0.00%
2019/05/16	42	23.94	41	24.17	23.65	1	21,310	0.00%
2019/05/15	0	0.00	4	23.81	23.95	-4	21,224	-0.02%
2019/05/14	15	23.33	2	22.43	23.50	13	21,291	0.06%
2019/05/13	42	23.10	41	23.70	23.10	1	21,387	0.00%
2019/05/10	2	23.93	1	24.65	24.00	1	21,375	0.00%
2019/05/09	11	25.21	9	24.60	24.35	2	21,316	0.01%
2019/05/07	40	24.75	1	24.90	24.80	39	21,241	0.18%
2019/05/06	1	24.80	48	25.12	24.50	-47	21,236	-0.22%
2019/05/03	2	25.75	0	0.00	25.75	2	20,972	0.01%
2019/04/30	0	0.00	1	25.40	25.55	-1	20,948	0.00%
2019/04/29	21	25.89	5	25.25	25.90	16	20,870	0.08%
2019/04/26	3	25.70	0	0.00	25.70	3	20,598	0.01%
2019/04/25	12	26.10	3	26.07	26.10	9	20,614	0.04%
2019/04/24	22	25.98	13	26.53	25.85	9	20,653	0.04%
2019/04/23	0	0.00	11	27.72	27.55	-11	19,663	-0.06%
2019/04/22	20	28.40	32	28.05	28.10	-12	19,327	-0.06%
2019/04/19	0	0.00	17	27.72	27.35	-17	18,894	-0.09%
2019/04/18	10	27.42	1	27.95	27.00	9	18,667	0.05%
2019/04/17	10	27.90	6	28.05	27.50	4	18,384	0.02%
2019/04/16	30	28.43	10	28.44	28.05	20	17,818	0.11%
2019/04/15	2	27.35	0	0.00	27.35	2	17,098	0.01%
2019/04/12	25	27.86	55	27.81	27.55	-30	16,723	-0.18%
2019/04/11	14	26.90	6	26.97	26.80	8	15,825	0.05%
2019/04/10	10	26.90	2	26.25	26.90	8	15,437	0.05%
2019/04/09	5	26.60	12	26.59	26.45	-7	15,118	-0.05%
2019/04/08	7	27.49	11	27.36	27.05	-4	14,820	-0.03%
2019/04/03	13	26.47	5	26.70	26.60	8	14,225	0.06%
2019/04/02	35	26.53	21	26.32	26.40	14	13,501	0.10%
2019/04/01	29	25.10	40	25.46	25.30	-11	12,231	-0.09%
2019/03/29	33	23.51	30	23.63	23.70	3	10,574	0.03%
2019/03/28	5	22.65	0	0.00	22.70	5	10,037	0.05%
2019/03/27	11	22.26	11	21.92	22.70	0	10,028	0.00%
2019/03/26	5	21.77	3	22.05	21.70	2	10,195	0.02%
2019/03/25	7	21.93	5	21.85	22.00	2	10,179	0.02%
2019/03/22	3	22.85	3	22.35	22.35	0	10,200	0.00%
2019/03/21	6	22.53	24	22.69	22.60	-18	10,207	-0.18%
2019/03/20	5	22.37	3	22.37	22.35	2	10,283	0.02%
2019/03/19	6	22.48	32	22.52	22.35	-26	10,382	-0.25%
2019/03/18	31	22.09	1	21.95	22.15	30	10,457	0.29%
2019/03/15	12	21.75	2	21.55	21.80	10	10,411	0.10%
2019/03/14	6	21.43	5	22.00	21.50	1	10,552	0.01%
2019/03/12	1	22.40	3	22.47	22.40	-2	10,932	-0.02%
2019/03/08	1	21.65	0	0.00	21.65	1	11,761	0.01%
2019/03/07	25	22.43	1	22.60	22.20	24	11,895	0.20%
2019/03/06	0	0.00	3	22.90	22.90	-3	12,051	-0.02%
2019/03/05	3	23.00	4	23.15	22.80	-1	12,248	-0.01%
2019/03/04	0	0.00	3	22.70	22.95	-3	12,222	-0.02%
2019/02/27	1	22.70	2	22.75	22.70	-1	12,217	-0.01%
2019/02/25	3	23.15	1	22.90	23.00	2	12,418	0.02%
2019/02/22	1	23.10	2	23.00	23.00	-1	12,358	-0.01%
2019/02/21	3	23.23	10	22.66	23.20	-7	12,366	-0.06%
2019/02/20	7	22.96	1	22.95	22.95	6	12,650	0.05%
2019/02/19	33	22.70	81	22.63	23.05	-48	12,561	-0.38%
2019/02/18	4	21.86	34	21.75	21.90	-30	11,968	-0.25%
2019/02/15	20	21.65	0	0.00	21.55	20	12,015	0.17%
2019/02/14	39	22.05	11	21.70	21.50	28	12,021	0.23%
2019/02/13	0	0.00	16	21.62	21.70	-16	11,962	-0.13%
2019/02/12	1	21.15	1	21.60	21.60	0	12,446	0.00%
2019/02/11	0	0.00	1	21.05	21.20	-1	12,566	-0.01%
2019/01/30	0	0.00	25	20.75	20.60	-25	12,660	-0.20%
2019/01/29	1	20.60	3	20.65	20.80	-2	13,024	-0.02%
2019/01/28	0	0.00	11	21.00	20.85	-11	13,415	-0.08%
2019/01/25	0	0.00	4	20.74	20.70	-4	13,626	-0.03%
2019/01/24	0	0.00	1	20.50	20.50	-1	13,733	-0.01%
2019/01/22	0	0.00	1	20.60	20.20	-1	14,072	-0.01%
2019/01/21	0	0.00	2	20.80	20.70	-2	14,161	-0.01%
2019/01/18	0	20.55	7	20.46	20.60	-7	14,266	-0.05%
2019/01/17	0	0.00	1	20.35	20.30	-1	14,486	-0.01%
2019/01/16	20	20.30	4	20.58	20.60	16	14,495	0.11%
2019/01/15	31	20.18	1	20.15	20.20	30	14,360	0.21%
2019/01/14	2	19.60	0	0.00	19.60	2	14,438	0.01%
2019/01/11	2	19.93	0	0.00	19.90	2	14,692	0.01%
2019/01/10	0	0.00	1	20.00	20.05	-1	15,020	-0.01%
2019/01/09	0	0.00	2	20.05	19.90	-2	15,386	-0.01%
2019/01/08	4	19.95	4	20.00	20.05	0	15,487	0.00%
2019/01/07	36	19.74	36	19.96	19.90	0	15,621	0.00%
2019/01/04	10	19.16	8	19.20	19.20	2	15,783	0.01%
2019/01/03	4	20.20	19	19.94	19.80	-15	15,907	-0.09%
2019/01/02	9	19.81	10	19.94	19.85	-1	16,019	-0.01%
2018/12/28	11	19.90	4	20.00	19.80	7	16,284	0.04%
2018/12/27	4	20.40	4	20.25	20.20	0	16,852	0.00%
2018/12/26	7	20.11	5	20.33	19.90	2	16,926	0.01%
2018/12/25	8	20.10	4	20.00	20.15	4	17,065	0.02%
2018/12/24	5	20.60	4	20.70	20.55	1	17,093	0.01%
2018/12/22	4	20.60	4	20.65	20.60	0	17,189	0.00%
2018/12/21	9	20.61	9	20.48	20.95	0	17,410	0.00%
2018/12/20	6	20.53	6	20.90	20.60	0	17,722	0.00%
2018/12/19	9	21.53	10	21.80	21.30	-1	17,714	-0.01%
2018/12/18	4	21.00	4	20.90	21.05	0	17,683	0.00%
2018/12/17	3	21.15	2	21.15	21.05	1	17,765	0.01%
2018/12/14	1	21.65	6	21.51	21.50	-5	17,781	-0.03%
2018/12/13	1	21.90	11	21.94	21.95	-10	17,820	-0.06%
2018/12/12	0	0.00	4	21.60	21.60	-4	17,689	-0.02%
2018/12/11	13	21.27	10	21.36	21.10	3	17,662	0.02%
2018/12/10	2	20.45	1	20.90	20.65	1	17,651	0.01%
2018/12/07	4	20.95	24	21.15	21.20	-20	17,651	-0.11%
2018/12/06	13	20.69	0	0.00	20.35	13	17,640	0.07%
2018/12/05	10	21.75	7	21.74	21.80	3	17,458	0.02%
2018/12/04	6	22.50	0	0.00	22.40	6	17,852	0.03%
2018/12/03	5	21.75	11	21.61	22.30	-6	17,951	-0.03%
2018/11/30	1	20.30	22	20.44	20.40	-21	17,427	-0.12%
2018/11/29	4	20.50	26	20.56	20.00	-22	17,294	-0.13%
2018/11/28	5	20.27	12	20.27	20.35	-7	17,213	-0.04%
2018/11/27	1	19.85	31	19.75	19.85	-30	17,126	-0.18%
2018/11/26	0	0.00	15	19.33	19.20	-15	17,119	-0.09%
2018/11/23	32	19.07	2	19.60	19.05	30	17,118	0.18%
2018/11/22	38	19.96	17	20.03	19.45	21	17,050	0.12%
2018/11/21	9	19.42	0	0.00	19.55	9	16,899	0.05%
2018/11/20	12	19.69	12	19.72	19.65	0	16,952	0.00%
2018/11/19	60	20.45	93	20.26	20.10	-33	17,034	-0.19%
2018/11/16	1	19.25	0	0.00	19.20	1	16,955	0.01%
2018/11/15	3	19.42	12	19.55	19.55	-9	16,886	-0.05%
2018/11/14	0	0.00	17	19.24	19.10	-17	16,986	-0.10%
2018/11/13	3	18.07	1	18.70	18.70	2	17,107	0.01%
2018/11/12	0	0.00	3	18.58	18.60	-3	17,024	-0.02%
2018/11/09	29	18.13	0	0.00	18.30	29	16,951	0.17%
2018/11/08	2	19.20	6	19.23	19.00	-4	16,502	-0.02%
2018/11/07	5	18.93	4	19.00	18.85	1	16,287	0.01%
2018/11/06	39	19.28	8	19.27	18.75	31	16,284	0.19%
2018/11/05	16	20.14	0	0.00	19.90	16	15,950	0.10%
2018/11/02	0	0.00	9	20.87	21.30	-9	15,614	-0.06%
2018/11/01	0	0.00	4	20.29	20.30	-4	15,470	-0.03%
2018/10/31	0	0.00	6	19.77	19.80	-6	15,696	-0.04%
2018/10/30	2	19.20	9	19.30	19.15	-7	15,858	-0.04%
2018/10/29	2	18.75	19	18.81	18.95	-17	16,107	-0.11%
2018/10/26	0	0.00	11	18.62	18.35	-11	16,437	-0.07%
2018/10/25	14	18.53	4	18.78	18.25	10	16,927	0.06%
2018/10/24	3	19.88	1	20.25	19.75	2	16,924	0.01%
2018/10/23	1	20.50	0	0.00	20.10	1	16,963	0.01%
2018/10/22	5	20.64	2	20.70	20.80	3	17,118	0.02%
2018/10/19	4	20.34	1	20.35	20.45	3	17,055	0.02%
2018/10/18	0	0.00	3	20.83	20.95	-3	17,019	-0.02%
2018/10/17	10	20.70	4	21.14	20.35	6	16,837	0.04%
2018/10/16	3	21.23	2	21.40	21.20	1	16,856	0.01%
2018/10/15	12	20.39	15	20.88	20.75	-3	16,972	-0.02%
2018/10/12	2	19.75	11	19.31	20.10	-9	16,971	-0.05%
2018/10/11	8	19.39	0	0.00	19.35	8	17,020	0.05%
2018/10/09	3	21.80	7	21.83	21.50	-4	17,107	-0.02%
2018/10/08	10	21.90	13	21.67	21.65	-3	17,213	-0.02%
2018/10/05	63	21.65	30	21.78	21.40	33	17,064	0.19%
2018/10/04	21	23.55	3	23.58	23.45	18	16,604	0.11%
2018/10/03	3	23.95	0	0.00	23.70	3	16,650	0.02%
2018/10/01	22	24.48	3	24.47	24.40	19	16,847	0.11%
2018/09/28	2	24.43	11	24.16	24.10	-9	16,892	-0.05%
2018/09/27	38	24.97	1	25.05	24.65	37	16,787	0.22%
2018/09/26	2	24.65	9	24.57	24.55	-7	16,534	-0.04%
2018/09/25	46	24.84	36	24.71	24.70	10	16,640	0.06%
2018/09/21	1	23.70	1	23.70	24.10	0	16,420	0.00%
2018/09/20	4	23.48	0	0.00	23.25	4	16,399	0.02%
2018/09/19	3	24.28	1	24.35	23.65	2	16,559	0.01%
2018/09/18	4	24.26	1	24.05	23.95	3	16,537	0.02%
2018/09/14	2	24.48	8	24.48	24.60	-6	16,705	-0.04%
2018/09/13	18	23.51	17	23.54	23.55	1	16,891	0.01%
2018/09/12	8	23.36	12	23.43	23.10	-4	17,158	-0.02%
2018/09/11	2	23.38	8	23.83	23.85	-6	17,449	-0.03%
2018/09/10	8	23.64	5	23.70	23.30	3	18,032	0.02%
2018/09/07	5	26.29	0	0.00	25.85	5	19,104	0.03%
2018/09/06	32	28.10	0	0.00	28.00	32	21,158	0.15%
2018/09/05	1	28.00	1	28.10	27.85	0	22,206	0.00%
2018/09/04	2	27.80	3	27.85	27.90	-1	22,719	0.00%
2018/09/03	4	29.00	0	0.00	28.55	4	22,715	0.02%
2018/08/31	6	29.17	0	0.00	29.40	6	22,722	0.03%
2018/08/30	2	29.03	0	0.00	29.10	2	22,854	0.01%
2018/08/29	6	29.13	5	29.20	29.10	1	22,947	0.00%
2018/08/28	7	29.10	3	29.17	28.90	4	23,098	0.02%
2018/08/27	5	28.79	3	29.00	29.25	2	23,249	0.01%
2018/08/24	1	28.60	6	28.57	28.80	-5	23,183	-0.02%
2018/08/23	27	28.75	40	29.01	28.95	-13	23,073	-0.06%
2018/08/22	1	27.60	4	27.66	27.60	-3	22,828	-0.01%
2018/08/21	9	27.10	3	27.12	27.20	6	22,932	0.03%
2018/08/20	25	28.25	1	27.25	27.40	24	23,086	0.10%
2018/08/17	5	29.40	0	0.00	29.00	5	22,995	0.02%
2018/08/16	1	28.40	1	29.55	29.05	0	23,348	0.00%
2018/08/15	3	29.67	2	29.60	29.35	1	23,421	0.00%
2018/08/14	3	30.20	6	29.85	30.50	-3	23,514	-0.01%
2018/08/13	3	30.30	6	30.05	29.85	-3	23,716	-0.01%
2018/08/10	0	0.00	3	31.50	31.10	-3	23,821	-0.01%
2018/08/09	6	31.62	24	31.41	31.50	-18	23,939	-0.08%
2018/08/08	7	31.96	2	32.10	31.90	5	24,118	0.02%
2018/08/07	13	32.47	4	32.15	32.00	9	24,418	0.04%
2018/08/06	17	32.57	26	32.90	33.00	-9	24,297	-0.04%
2018/08/03	9	32.38	21	32.75	32.00	-12	24,510	-0.05%
2018/08/02	34	32.03	28	32.08	32.20	6	24,651	0.02%
2018/08/01	12	31.80	8	31.68	32.20	4	25,327	0.02%
2018/07/31	2	31.25	2	30.70	30.40	0	25,290	0.00%
2018/07/30	2	30.95	1	30.45	30.40	1	25,140	0.00%
2018/07/27	5	30.59	0	0.00	30.90	5	25,161	0.02%
2018/07/25	12	29.95	19	29.69	30.00	-7	25,565	-0.03%
2018/07/24	17	29.24	1	29.35	29.35	16	25,400	0.06%
2018/07/23	4	29.01	0	0.00	29.05	4	25,313	0.02%
2018/07/20	1	30.55	3	30.50	30.25	-2	25,076	-0.01%
2018/07/19	2	30.05	0	0.00	29.95	2	24,901	0.01%
2018/07/18	20	29.55	20	30.10	30.10	0	24,931	0.00%
2018/07/17	2	29.85	3	29.23	29.10	-1	24,825	0.00%
2018/07/16	4	30.26	9	30.39	30.00	-5	24,839	-0.02%
2018/07/13	0	0.00	9	31.05	31.00	-9	24,691	-0.04%
2018/07/12	5	30.80	1	30.80	31.00	4	24,774	0.02%
2018/07/11	2	30.55	3	30.65	30.75	-1	24,952	0.00%
2018/07/10	3	30.45	2	30.80	30.35	1	25,171	0.00%
2018/07/09	6	30.57	0	0.00	31.15	6	26,232	0.02%
2018/07/05	3	31.32	7	31.23	30.65	-4	26,945	-0.01%
2018/07/04	1	31.65	1	31.95	31.95	0	26,993	0.00%
2018/07/03	8	33.19	2	33.25	32.50	6	27,117	0.02%
2018/07/02	1	32.40	6	32.50	32.55	-5	26,962	-0.02%
2018/06/29	2	32.05	3	32.20	32.35	-1	27,093	0.00%
2018/06/28	20	32.49	5	32.13	31.65	15	27,009	0.06%
2018/06/27	4	32.90	7	32.82	32.30	-3	26,950	-0.01%
2018/06/26	3	32.13	9	32.15	32.55	-6	26,929	-0.02%
2018/06/25	1	33.45	11	33.19	33.00	-10	26,886	-0.04%
2018/06/22	14	33.44	13	33.68	33.15	1	26,980	0.00%
2018/06/21	11	35.24	11	35.28	34.60	0	26,896	0.00%
2018/06/20	10	34.85	5	35.02	35.60	5	26,861	0.02%
2018/06/19	16	36.28	5	35.80	34.90	11	26,765	0.04%
2018/06/15	83	38.26	66	38.43	37.70	17	26,255	0.06%
2018/06/14	48	37.69	55	38.33	38.90	-7	24,915	-0.03%
2018/06/13	112	35.08	77	35.01	35.40	35	22,937	0.15%	大買/
2018/06/12	7	34.10	7	34.22	33.80	0	22,031	0.00%
2018/06/11	2	32.90	1	32.95	32.75	1	21,673	0.00%
2018/06/08	18	33.74	6	34.04	33.40	12	21,921	0.05%
2018/06/07	24	33.85	2	34.60	33.65	22	22,377	0.10%
2018/06/06	13	34.50	10	34.61	34.55	3	22,251	0.01%
2018/06/05	11	34.48	10	34.70	34.15	1	22,400	0.00%
2018/06/04	11	34.19	10	34.70	34.90	1	22,455	0.00%
2018/06/01	3	33.67	2	33.98	33.70	1	22,512	0.00%
2018/05/31	7	34.05	5	33.81	33.60	2	22,802	0.01%
2018/05/30	1	34.00	0	0.00	33.55	1	23,288	0.00%
2018/05/29	9	34.72	5	35.14	34.50	4	23,391	0.02%
2018/05/28	1	34.75	7	35.01	34.95	-6	23,570	-0.03%
2018/05/25	18	34.29	14	34.26	34.20	4	23,415	0.02%
2018/05/24	0	0.00	19	34.13	34.45	-19	23,628	-0.08%
2018/05/23	11	33.52	0	0.00	33.15	11	23,605	0.05%
2018/05/22	0	0.00	11	33.56	33.40	-11	23,453	-0.05%
2018/05/21	0	0.00	14	33.89	33.80	-14	23,377	-0.06%
2018/05/18	21	32.77	0	0.00	32.70	21	23,167	0.09%
2018/05/17	3	33.22	7	33.09	33.30	-4	23,090	-0.02%
2018/05/16	5	33.21	0	0.00	33.10	5	23,046	0.02%
2018/05/15	23	34.41	10	34.65	33.80	13	22,957	0.06%
2018/05/14	13	34.52	4	34.73	34.15	9	23,036	0.04%
2018/05/11	17	34.60	37	34.41	34.10	-20	23,132	-0.09%
2018/05/10	0	0.00	21	33.90	33.80	-21	22,666	-0.09%
2018/05/09	102	33.46	67	33.65	33.20	35	22,350	0.16%	大買/
2018/05/08	31	32.72	45	32.91	32.80	-14	21,464	-0.07%
2018/05/07	5	30.95	3	31.10	30.95	2	21,176	0.01%
2018/05/04	16	31.31	0	0.00	30.95	16	21,506	0.07%
2018/05/03	2	31.70	30	31.57	31.75	-28	22,074	-0.13%
2018/05/02	0	0.00	6	31.32	31.35	-6	21,805	-0.03%
2018/04/30	4	29.70	0	0.00	29.75	4	21,501	0.02%
2018/04/27	2	29.33	3	29.32	29.30	-1	21,559	0.00%
2018/04/26	4	29.85	0	0.00	29.00	4	21,626	0.02%
2018/04/25	1	29.75	0	0.00	30.10	1	21,588	0.00%
2018/04/24	8	29.97	5	30.31	30.00	3	21,592	0.01%
2018/04/23	30	31.60	2	31.10	31.00	28	21,465	0.13%
2018/04/20	1	32.45	2	32.60	32.10	-1	21,387	0.00%
2018/04/19	1	31.70	0	0.00	31.70	1	21,201	0.00%
2018/04/18	0	0.00	1	31.60	31.70	-1	21,291	0.00%
2018/04/17	2	32.43	3	31.65	31.45	-1	21,209	0.00%
2018/04/16	0	0.00	6	32.90	32.65	-6	21,189	-0.03%
2018/04/13	19	32.99	11	33.05	33.05	8	21,166	0.04%
2018/04/12	5	30.51	119	30.97	31.35	-114	20,249	-0.56%	大賣/鉅額交易
2018/04/11	1	28.90	1	29.00	28.50	0	19,771	0.00%
2018/04/10	0	29.80	1	29.60	29.40	-1	19,800	-0.01%
2018/04/09	1	29.05	0	0.00	29.00	1	19,934	0.01%
2018/04/03	1	30.00	1	30.10	30.20	0	19,923	0.00%
2018/04/02	0	0.00	3	30.73	30.45	-3	20,214	-0.01%
2018/03/31	11	29.91	1	30.05	30.05	10	20,072	0.05%
2018/03/30	1	29.75	0	0.00	29.50	1	20,210	0.00%
2018/03/29	0	0.00	1	30.25	30.00	-1	20,387	0.00%
2018/03/28	7	30.06	3	30.20	29.90	4	20,561	0.02%
2018/03/27	4	31.10	1	31.40	30.95	3	20,417	0.01%
2018/03/26	4	30.14	1	30.65	30.65	3	20,355	0.01%
2018/03/23	3	30.90	1	31.20	30.50	2	20,233	0.01%
2018/03/22	1	32.10	4	32.09	32.00	-3	19,980	-0.02%
2018/03/21	51	31.10	52	31.31	31.55	-1	19,663	-0.01%
2018/03/20	2	30.65	0	0.00	30.60	2	19,418	0.01%
2018/03/19	8	31.40	2	31.65	31.10	6	19,183	0.03%
2018/03/16	53	32.91	0	0.00	32.15	53	18,762	0.28%
2018/03/15	15	32.91	3	33.22	32.60	12	18,777	0.06%
2018/03/14	3	33.52	56	33.64	33.20	-53	18,836	-0.28%
2018/03/13	58	33.01	5	33.10	32.95	53	18,651	0.28%
2018/03/12	3	32.33	1	32.20	32.25	2	18,307	0.01%
2018/03/08	0	0.00	5	32.44	32.25	-5	18,686	-0.03%
2018/03/07	4	32.23	17	32.40	31.85	-13	18,602	-0.07%
2018/03/06	1	32.75	0	0.00	32.80	1	18,614	0.01%
2018/03/05	69	34.56	23	33.86	33.10	46	18,739	0.25%
2018/03/02	11	33.83	19	34.53	34.70	-8	18,481	-0.04%
2018/03/01	11	33.92	11	33.82	33.85	0	18,503	0.00%
2018/02/27	21	34.75	4	34.53	34.00	17	18,561	0.09%
2018/02/26	19	35.58	16	35.18	34.80	3	19,253	0.02%
2018/02/23	16	35.86	39	35.45	35.85	-23	19,068	-0.12%
2018/02/22	11	33.42	10	33.15	33.30	1	19,016	0.01%
2018/02/21	0	0.00	1	34.20	33.80	-1	19,254	-0.01%
2018/02/12	20	33.34	13	33.45	33.05	7	19,375	0.04%
2018/02/09	7	32.06	9	33.20	33.35	-2	19,537	-0.01%
2018/02/08	14	34.35	5	34.74	34.30	9	19,637	0.05%
2018/02/07	12	35.51	7	35.78	34.95	5	19,961	0.03%
2018/02/06	13	34.80	8	35.12	34.65	5	20,642	0.02%
2018/02/05	1	37.20	4	36.80	37.20	-3	20,457	-0.01%
2018/02/02	11	36.15	28	36.03	35.85	-17	20,599	-0.08%
2018/02/01	15	35.76	9	35.65	35.65	6	21,815	0.03%
2018/01/31	22	36.14	10	35.87	36.20	12	22,319	0.05%
2018/01/30	28	37.12	7	37.17	37.15	21	22,530	0.09%
2018/01/29	10	36.17	13	36.33	36.45	-3	23,005	-0.01%
2018/01/26	34	36.04	13	35.18	34.90	21	23,509	0.09%
2018/01/25	4	38.18	3	38.08	38.00	1	22,966	0.00%
2018/01/24	0	0.00	1	38.00	38.25	-1	23,424	0.00%
2018/01/22	2	39.00	3	39.03	39.15	-1	23,584	0.00%
2018/01/18	2	38.48	0	0.00	38.30	2	23,471	0.01%
2018/01/17	1	38.85	0	0.00	38.70	1	23,421	0.00%
2018/01/16	1	38.90	2	38.85	39.20	-1	23,463	0.00%
2018/01/15	3	38.83	0	0.00	38.90	3	23,448	0.01%
2018/01/12	4	39.45	7	39.34	39.60	-3	23,531	-0.01%
2018/01/11	0	0.00	1	38.45	38.20	-1	23,511	0.00%
2018/01/10	19	38.14	13	38.05	38.00	6	23,773	0.03%
2018/01/09	5	40.00	0	0.00	39.65	5	23,536	0.02%
2018/01/08	4	41.80	1	42.15	41.80	3	23,289	0.01%
2018/01/05	2	41.25	9	41.50	40.80	-7	22,986	-0.03%
2018/01/04	2	40.03	2	40.00	40.00	0	22,763	0.00%
2018/01/03	6	39.33	6	39.79	39.00	0	22,867	0.00%
2018/01/02	1	39.55	6	40.10	40.00	-5	22,745	-0.02%