華通 (2313)-元大-太平券商分點個股進出

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

華通

(2313)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－元大-太平券商分點個股進出

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-太平券商分點個股進出
元大-太平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	12	62.53	10	61.90	61.90	2	14,563	0.01%
2024/12/02	1.7	61.52	0	0.00	61.30	1.7	14,918	0.01%
2024/11/29	1	60.40	6	59.68	60.90	-5	15,454	-0.03%
2024/11/28	7	60.07	7	59.67	60.50	0	16,426	0.00%
2024/11/27	4	61.83	1	62.00	61.10	3	17,332	0.02%
2024/11/26	5	62.96	0	0.00	62.90	5	18,089	0.03%
2024/11/25	16.3	63.30	11	63.97	63.40	5.3	18,151	0.03%
2024/11/22	1	63.10	3	63.00	63.00	-2	18,296	-0.01%
2024/11/21	1	61.40	0	0.00	61.50	1	18,395	0.01%
2024/11/20	10	61.64	0	0.00	61.20	10	18,367	0.05%
2024/11/18	6	62.05	0	0.00	61.90	6	18,591	0.03%
2024/11/15	0	0.00	2	62.75	62.90	-2	18,734	-0.01%
2024/11/14	7.2	62.36	7	62.91	62.10	0.2	19,172	0.00%
2024/11/13	1	62.60	2	63.15	62.80	-1	19,151	-0.01%
2024/11/12	11.1	62.81	9	63.52	62.70	2.1	19,217	0.01%
2024/11/11	5.4	64.72	0	65.60	64.70	5.4	19,225	0.03%
2024/11/08	26.1	65.78	6.2	65.96	65.10	19.9	19,144	0.10%
2024/11/07	13	65.81	35.1	66.62	67.80	-22.1	19,007	-0.12%
2024/11/06	7	62.51	5	63.20	62.90	2	18,613	0.01%
2024/11/05	0.2	62.90	13	63.00	62.60	-12.8	18,950	-0.07%
2024/11/04	6	62.02	0	0.00	62.00	6	19,341	0.03%
2024/11/01	2	61.10	2.2	61.30	63.10	-0.2	19,660	0.00%
2024/10/30	8.2	62.17	2.5	62.00	61.90	5.8	19,823	0.03%
2024/10/29	2.4	63.02	2	63.50	63.20	0.4	19,922	0.00%
2024/10/28	5	64.14	4	64.45	64.70	1	20,094	0.01%
2024/10/25	4.2	64.43	2	64.80	64.40	2.2	20,129	0.01%
2024/10/24	2.2	65.30	4.3	65.40	64.60	-2.1	20,262	-0.01%
2024/10/23	3.1	66.05	3	66.27	66.00	0.1	20,214	0.00%
2024/10/22	16.7	66.49	4	66.75	66.50	12.7	20,141	0.06%
2024/10/21	18	65.57	35	64.57	65.40	-17	19,909	-0.09%
2024/10/18	30.5	62.75	2	62.75	62.10	28.5	19,777	0.14%
2024/10/17	3	63.70	14	64.30	64.50	-11	19,939	-0.06%
2024/10/16	9	63.34	3	63.60	63.00	6	20,076	0.03%
2024/10/15	6	64.10	3	64.03	64.20	3	20,076	0.01%
2024/10/14	6	63.42	12	63.53	63.40	-6	20,148	-0.03%
2024/10/11	26	62.45	11	63.03	62.20	15	20,526	0.07%
2024/10/09	15.2	63.38	3	64.60	62.50	12.2	21,476	0.06%
2024/10/08	7	64.04	4	64.13	64.30	3	21,618	0.01%
2024/10/07	24.7	65.56	3	65.57	65.40	21.7	22,214	0.10%
2024/10/04	15.2	66.87	6	67.23	67.10	9.2	23,261	0.04%
2024/10/01	4.3	68.05	3.6	68.07	68.40	0.7	23,514	0.00%
2024/09/30	46.7	68.48	1	68.10	68.30	45.7	24,195	0.19%
2024/09/27	30.1	70.52	18	71.21	70.10	12.1	24,335	0.05%
2024/09/26	11.4	70.80	2.3	70.98	70.50	9.1	24,705	0.04%
2024/09/25	4.1	71.12	17	71.12	70.80	-13	25,537	-0.05%
2024/09/24	20.2	69.94	7	70.40	70.20	13.2	25,943	0.05%
2024/09/23	5	70.70	17	71.32	70.70	-12	26,537	-0.05%
2024/09/20	6.5	71.05	4	70.85	70.60	2.5	26,643	0.01%
2024/09/19	4.1	70.79	24	70.99	71.00	-19.9	26,652	-0.07%
2024/09/18	48.6	70.33	7	70.61	70.30	41.6	26,822	0.16%
2024/09/16	14.2	72.45	13.5	73.00	73.20	0.7	26,801	0.00%
2024/09/13	6.2	72.29	4	72.65	72.40	2.2	27,406	0.01%
2024/09/12	10	71.67	22	72.65	72.60	-12	27,810	-0.04%
2024/09/11	11	69.96	11	70.66	70.60	0	27,682	0.00%
2024/09/10	73.6	71.25	27	70.39	70.00	46.6	27,725	0.17%
2024/09/09	12.1	72.57	5	72.00	73.00	7.1	27,419	0.03%
2024/09/06	40.6	73.89	44	73.82	72.80	-3.4	27,387	-0.01%
2024/09/05	35.2	73.11	15	72.83	73.10	20.2	27,402	0.07%
2024/09/04	19.5	73.73	6	74.32	73.10	13.5	27,291	0.05%
2024/09/03	23.8	79.03	13.1	78.90	77.70	10.7	27,743	0.04%
2024/09/02	15.2	80.18	45	79.77	78.60	-29.9	27,461	-0.11%
2024/08/30	79.8	83.32	93.9	83.02	82.00	-14.1	27,057	-0.05%
2024/08/29	19.7	80.48	34	81.14	82.70	-14.3	26,181	-0.05%
2024/08/28	18.1	78.53	27.1	79.18	78.30	-9	25,373	-0.04%
2024/08/27	0	0.00	1	74.90	75.60	-1	24,684	0.00%
2024/08/26	1	75.40	53.3	75.28	75.00	-52.3	24,884	-0.21%
2024/08/23	55.3	74.93	19.6	76.19	76.30	35.7	24,807	0.14%
2024/08/22	0	0.00	2	74.40	73.90	-2	24,822	-0.01%
2024/08/21	10.2	73.93	3	74.23	73.70	7.2	25,007	0.03%
2024/08/20	6	75.53	7	76.10	75.20	-1	25,164	0.00%
2024/08/19	14.3	74.66	1.2	74.53	74.70	13.1	25,492	0.05%
2024/08/16	6	75.30	9.3	74.05	75.40	-3.3	25,623	-0.01%
2024/08/15	10.1	70.87	6	71.07	70.70	4.1	25,831	0.02%
2024/08/14	0	0.00	2	71.80	71.60	-2	26,105	-0.01%
2024/08/13	4.5	71.93	47	71.76	72.10	-42.5	26,242	-0.16%
2024/08/12	24	71.03	1	71.70	70.60	23	26,848	0.09%
2024/08/09	16	71.18	11	71.19	70.50	5	26,983	0.02%
2024/08/08	9	69.16	2	68.85	69.00	7	26,803	0.03%
2024/08/07	10.1	69.03	8	66.75	70.00	2.1	26,945	0.01%
2024/08/06	16	64.56	9	62.04	65.10	7	27,564	0.03%
2024/08/05	4.1	66.40	3	66.77	66.40	1.1	27,358	0.00%
2024/08/02	32	74.35	2	75.45	73.70	30	27,104	0.11%
2024/08/01	29	77.52	1	78.20	78.20	28	27,074	0.10%
2024/07/31	13.1	78.01	24	78.39	77.70	-10.9	26,934	-0.04%
2024/07/30	10	77.48	1	76.10	77.90	9	26,925	0.03%
2024/07/29	8	78.05	8	77.74	76.90	0	26,909	0.00%
2024/07/26	3	79.20	2	78.20	80.00	1	26,823	0.00%
2024/07/23	6.1	80.39	1	80.90	80.50	5.1	26,839	0.02%
2024/07/22	2	78.90	3	78.30	79.00	-1	27,030	0.00%
2024/07/19	14.1	81.09	3	80.63	80.40	11.1	26,950	0.04%
2024/07/18	32.1	82.87	8.5	83.17	82.90	23.6	26,873	0.09%
2024/07/17	8.4	85.36	4	85.43	86.20	4.4	26,564	0.02%
2024/07/16	24.4	85.10	7.1	85.11	85.30	17.3	26,468	0.07%
2024/07/15	16.2	85.52	9	85.21	85.70	7.2	26,492	0.03%
2024/07/12	46.4	87.96	10.1	87.83	86.90	36.3	26,310	0.14%
2024/07/11	41.4	90.09	64.5	90.42	90.30	-23.1	25,932	-0.09%
2024/07/10	12.5	86.35	11	86.75	86.00	1.5	25,159	0.01%
2024/07/09	20.1	86.46	6.3	85.61	86.10	13.8	25,000	0.06%
2024/07/08	34.3	85.48	70	86.50	86.30	-35.7	24,491	-0.15%
2024/07/05	6.1	82.65	10	81.60	81.90	-3.9	23,316	-0.02%
2024/07/04	14.1	81.02	47.7	81.59	82.30	-33.6	23,187	-0.14%
2024/07/03	7	78.46	23.4	79.16	79.50	-16.4	22,833	-0.07%
2024/07/02	22.2	76.82	34.3	77.48	78.10	-12.2	23,082	-0.05%
2024/07/01	78.6	77.35	11	76.61	76.30	67.6	22,645	0.30%
2024/06/28	9	81.12	9	81.51	81.40	0	21,800	0.00%
2024/06/27	36.3	81.43	56.2	81.86	81.40	-19.9	21,449	-0.09%
2024/06/26	5	78.66	29.1	78.78	79.40	-24.1	20,945	-0.12%
2024/06/25	13.1	77.41	20.1	76.93	77.70	-7	20,838	-0.03%
2024/06/24	4.4	77.77	12.3	77.48	78.20	-7.9	20,883	-0.04%
2024/06/21	23.2	78.42	26.5	77.98	77.60	-3.4	21,016	-0.02%
2024/06/20	20	76.81	48	77.39	78.40	-28	20,824	-0.13%
2024/06/19	25.7	74.78	63.6	75.24	74.80	-37.9	20,361	-0.19%
2024/06/18	9	72.57	11.3	72.77	73.50	-2.3	20,169	-0.01%
2024/06/17	0.1	71.90	1	72.20	71.60	-0.9	20,402	0.00%
2024/06/14	9.4	71.31	6	71.63	71.80	3.4	20,571	0.02%
2024/06/13	29.1	72.46	3	72.43	72.00	26.1	20,907	0.12%
2024/06/12	10.1	72.35	15	72.77	72.60	-4.9	21,068	-0.02%
2024/06/11	5	71.52	3	71.40	71.00	2	21,131	0.01%
2024/06/07	31	72.95	19	73.84	71.30	12	21,701	0.06%
2024/06/06	4	71.13	7	70.60	71.00	-3	22,357	-0.01%
2024/06/05	3.2	70.74	0	0.00	70.50	3.2	23,760	0.01%
2024/06/04	2.8	71.41	0.1	71.80	71.20	2.7	24,313	0.01%
2024/06/03	3.3	71.88	9	71.80	71.90	-5.7	25,181	-0.02%
2024/05/31	10	73.22	1	73.50	73.20	9	25,482	0.04%
2024/05/30	26.2	73.51	1	73.30	72.90	25.2	25,724	0.10%
2024/05/29	6	75.30	1	75.50	75.00	5	26,301	0.02%
2024/05/28	14	75.78	2	75.55	74.80	12	26,758	0.04%
2024/05/27	12.1	76.27	16	76.33	76.30	-3.9	26,944	-0.01%
2024/05/24	23.1	76.65	1	76.20	76.10	22.1	27,412	0.08%
2024/05/23	17	80.04	19	80.20	78.20	-2	27,572	-0.01%
2024/05/22	24	79.85	13	79.62	79.60	11	29,136	0.04%
2024/05/21	38	80.39	50.4	80.24	79.80	-12.4	30,395	-0.04%
2024/05/20	5.8	77.18	16	77.68	77.70	-10.3	29,956	-0.03%
2024/05/17	12.5	75.86	5	75.88	76.00	7.5	29,938	0.03%
2024/05/16	2.5	76.28	50.3	75.79	76.30	-47.8	29,861	-0.16%
2024/05/15	9	71.80	3.1	72.04	71.10	5.9	29,332	0.02%
2024/05/14	3.3	71.20	6	71.00	71.20	-2.7	29,484	-0.01%
2024/05/13	14.5	70.98	9.2	71.07	71.00	5.3	29,761	0.02%
2024/05/10	58.5	73.06	4	72.62	72.50	54.5	29,802	0.18%
2024/05/09	4	79.00	29	80.00	78.80	-25	28,883	-0.09%
2024/05/08	4	78.10	4	78.25	78.80	0	28,829	0.00%
2024/05/07	3	77.53	3	78.13	78.30	0	28,909	0.00%
2024/05/06	4.1	77.58	4	77.00	77.00	0.1	28,872	0.00%
2024/05/03	16	78.71	9	79.97	78.00	7	28,843	0.02%
2024/05/02	5	76.50	0	0.00	77.90	5	28,921	0.02%
2024/04/30	1	77.20	0	0.00	77.20	1	29,353	0.00%
2024/04/29	5	77.36	3	77.60	77.80	2	29,672	0.01%
2024/04/26	5	77.88	51	78.09	77.60	-46	29,786	-0.15%
2024/04/25	21	74.70	21	74.82	75.00	0	29,631	0.00%
2024/04/24	1	74.30	1	74.20	74.30	0	29,751	0.00%
2024/04/23	7.2	73.19	0	0.00	72.90	7.2	29,834	0.02%
2024/04/22	7.1	74.56	0	0.00	73.80	7.1	29,948	0.02%
2024/04/19	28.5	75.87	11	75.87	76.10	17.5	29,858	0.06%
2024/04/18	14	78.02	3	78.17	77.50	11	29,762	0.04%
2024/04/17	17.2	77.59	2	78.00	78.00	15.2	29,828	0.05%
2024/04/16	18	77.77	9	76.96	76.60	9	29,938	0.03%
2024/04/15	16	79.91	9.3	79.79	79.70	6.8	29,832	0.02%
2024/04/12	10	81.26	5	81.94	81.90	5	29,842	0.02%
2024/04/11	10	80.61	1.1	81.41	80.20	8.9	29,737	0.03%
2024/04/10	8.1	82.46	7.3	82.99	81.80	0.8	29,707	0.00%
2024/04/09	18.4	82.23	5.7	82.06	81.40	12.7	29,710	0.04%
2024/04/08	23.1	82.11	34.1	83.02	83.50	-11	29,554	-0.04%
2024/04/03	13.2	79.67	3	80.00	79.60	10.2	29,085	0.04%
2024/04/02	3	80.07	2	80.50	80.20	1	29,292	0.00%
2024/04/01	9	80.76	3	80.67	79.20	6	29,279	0.02%
2024/03/29	21.3	78.77	28.2	80.04	80.40	-6.9	29,170	-0.02%
2024/03/28	10	78.20	13	78.74	78.20	-3	29,054	-0.01%
2024/03/27	40	77.26	41	77.99	77.70	-1	29,268	0.00%
2024/03/26	23.4	77.10	8	76.93	75.90	15.4	29,380	0.05%
2024/03/25	18	80.96	17.5	80.72	80.00	0.5	29,320	0.00%
2024/03/22	11	79.31	0	0.00	79.50	11	29,473	0.04%
2024/03/21	6.1	79.68	14	79.61	79.40	-7.9	29,535	-0.03%
2024/03/20	13	79.60	0	0.00	78.40	13	29,906	0.04%
2024/03/19	2	82.00	2	81.70	81.00	0	31,496	0.00%
2024/03/18	12	81.51	26	81.28	82.10	-14	32,411	-0.04%
2024/03/15	14	78.33	4.5	78.54	77.70	9.5	32,922	0.03%
2024/03/14	19	79.58	12.5	79.96	78.70	6.5	32,926	0.02%
2024/03/13	41.5	82.16	44	81.05	81.20	-2.5	32,844	-0.01%
2024/03/12	111	83.88	95.1	84.18	82.40	15.9	32,839	0.05%	大買/
2024/03/11	50	79.63	66.6	81.81	82.00	-16.6	31,964	-0.05%
2024/03/08	11	76.83	36.1	76.77	75.60	-25.1	30,884	-0.08%
2024/03/07	28.1	78.35	21.5	77.52	76.20	6.6	31,035	0.02%
2024/03/06	26.2	78.08	12.6	77.18	77.60	13.7	30,914	0.04%
2024/03/05	10	77.10	6	76.85	76.40	4	31,431	0.01%
2024/03/04	35.1	77.65	35.1	77.57	77.00	0	32,972	0.00%
2024/03/01	4.2	74.12	11	74.26	74.30	-6.8	34,387	-0.02%
2024/02/29	12	75.63	16.1	75.44	76.10	-4.1	35,913	-0.01%
2024/02/27	16.7	76.37	27.3	75.35	75.40	-10.6	37,024	-0.03%
2024/02/26	52.2	78.24	58.1	77.32	77.20	-5.9	37,017	-0.02%
2024/02/23	125.2	79.50	124.6	79.07	78.40	0.6	37,294	0.00%	大買/大賣/
2024/02/22	115	77.36	170.6	77.98	80.10	-55.6	37,042	-0.15%	大買/大賣/
2024/02/21	30.3	71.76	34	72.05	72.90	-3.7	36,963	-0.01%
2024/02/20	45	72.64	21	72.96	72.70	24	37,178	0.06%
2024/02/19	9	72.09	1	71.20	71.00	8	37,102	0.02%
2024/02/16	11	72.25	50.7	71.97	72.00	-39.7	37,364	-0.11%
2024/02/15	30	71.25	6.1	71.53	71.00	23.9	37,615	0.06%
2024/02/05	22.3	72.27	93	72.10	71.60	-70.7	38,983	-0.18%
2024/02/02	28.1	71.05	34.2	70.67	70.20	-6.1	40,232	-0.02%
2024/02/01	12	68.99	3.3	69.62	70.00	8.8	40,191	0.02%
2024/01/31	9	70.03	5	69.86	69.50	4	40,454	0.01%
2024/01/30	28.3	71.02	20	71.11	70.50	8.3	40,550	0.02%
2024/01/29	18.6	70.64	8	70.41	71.00	10.6	40,656	0.03%
2024/01/26	8	69.89	8	69.00	69.00	0	40,985	0.00%
2024/01/25	13	70.52	11.2	70.44	69.80	1.8	41,188	0.00%
2024/01/24	49.6	70.76	49.5	70.84	70.40	0.1	40,982	0.00%
2024/01/23	16	69.24	22.2	68.92	69.70	-6.2	40,968	-0.02%
2024/01/22	24.3	67.67	5	67.98	66.90	19.3	40,683	0.05%
2024/01/19	4.2	66.88	5	67.26	67.40	-0.9	40,499	0.00%
2024/01/18	11.3	66.72	13	65.93	65.50	-1.7	40,505	0.00%
2024/01/17	14	68.19	3	68.10	68.00	11	40,429	0.03%
2024/01/16	4	69.15	13	69.18	69.50	-9	40,321	-0.02%
2024/01/15	1.2	67.93	2	67.95	67.90	-0.8	40,266	0.00%
2024/01/12	9.2	66.41	11	66.84	66.40	-1.9	40,339	0.00%
2024/01/11	16	67.58	3	67.30	67.30	13	40,304	0.03%
2024/01/10	6	66.82	10	66.93	68.00	-4	40,527	-0.01%
2024/01/09	23	68.42	25	69.89	67.90	-2	41,032	0.00%
2024/01/08	11.3	68.03	7.3	68.17	69.00	4.1	41,031	0.01%
2024/01/05	3	69.07	8	68.99	69.20	-5	41,117	-0.01%
2024/01/04	25.1	69.21	20	69.81	69.00	5.1	41,422	0.01%
2024/01/03	4.6	68.71	2	68.65	69.00	2.6	41,492	0.01%
2024/01/02	12	69.49	8	69.18	69.20	4	41,369	0.01%
2023/12/29	5.3	70.16	10	70.57	70.70	-4.7	41,584	-0.01%
2023/12/28	32.8	71.01	6.5	71.74	70.80	26.3	41,629	0.06%
2023/12/27	7.6	72.41	7.3	72.77	72.80	0.3	41,882	0.00%
2023/12/26	0	0.00	5.3	72.30	72.50	-5.3	42,037	-0.01%
2023/12/25	16.1	72.45	37.5	72.59	71.50	-21.4	42,320	-0.05%
2023/12/22	26	72.81	58	73.47	72.10	-32	42,424	-0.08%
2023/12/21	59.6	73.31	17	72.65	73.30	42.6	42,481	0.10%
2023/12/20	15.1	71.79	21.1	71.61	72.00	-6	42,524	-0.01%
2023/12/19	18	70.77	15	70.86	70.90	3	42,868	0.01%
2023/12/18	11.1	72.48	16	71.92	71.60	-5	43,549	-0.01%
2023/12/15	38.6	73.77	54	73.50	72.90	-15.4	44,545	-0.03%
2023/12/14	136.2	76.17	160.1	75.91	74.50	-23.9	46,545	-0.05%	大買/大賣/
2023/12/13	86	72.91	127.1	73.54	74.40	-41.1	46,806	-0.09%	大賣/
2023/12/12	131.7	71.73	45	71.26	70.90	86.7	47,561	0.18%	大買/
2023/12/11	24	69.58	9	69.62	69.00	15	47,292	0.03%
2023/12/08	21	69.67	49	69.87	69.00	-28	47,602	-0.06%
2023/12/07	17.3	70.06	11	69.76	69.20	6.3	48,515	0.01%
2023/12/06	29.1	71.58	20	70.96	71.10	9.1	48,288	0.02%
2023/12/05	37	71.75	21	71.78	71.90	16	48,248	0.03%
2023/12/04	96.6	73.68	85	73.68	72.90	11.6	48,965	0.02%
2023/12/01	47	72.15	40.7	72.20	72.10	6.3	50,497	0.01%
2023/11/30	58.7	73.21	38	73.33	73.30	20.7	49,705	0.04%
2023/11/29	91	74.77	73.3	74.36	74.80	17.6	48,693	0.04%
2023/11/28	89.1	72.09	115.1	72.52	74.20	-26	46,827	-0.06%	大賣/
2023/11/27	143	69.80	141.1	69.74	69.70	1.9	44,777	0.00%	大買/大賣/
2023/11/24	69	66.60	132	66.53	67.60	-63	42,790	-0.15%	大賣/
2023/11/22	60	64.68	57	64.48	64.70	3	40,597	0.01%
2023/11/21	170	65.35	119.2	65.26	64.50	50.8	39,860	0.13%	大買/大賣/
2023/11/20	53	60.86	55.3	61.22	63.00	-2.3	38,050	-0.01%
2023/11/17	11	57.96	15	58.73	59.00	-4	36,572	-0.01%
2023/11/16	3	57.00	1.2	57.17	57.20	1.8	36,094	0.00%
2023/11/15	15	57.64	22	57.76	57.10	-7	35,884	-0.02%
2023/11/14	16	57.92	6	57.98	57.70	10	35,570	0.03%
2023/11/13	78.7	58.93	82	58.90	59.10	-3.3	35,109	-0.01%
2023/11/10	96.2	57.71	126.3	57.61	57.20	-30	33,434	-0.09%	大賣/
2023/11/09	7	54.80	6	55.05	54.80	1	31,750	0.00%
2023/11/08	19	55.00	14	55.10	54.90	5	31,548	0.02%
2023/11/07	3	54.33	1.1	54.50	54.40	1.9	31,258	0.01%
2023/11/06	8	54.54	17	54.73	53.90	-9	31,127	-0.03%
2023/11/03	30	54.56	19	55.02	54.40	11	30,839	0.04%
2023/11/02	15	54.23	4	54.18	54.10	11	30,609	0.04%
2023/11/01	3.1	52.90	8	53.09	52.70	-4.9	30,568	-0.02%
2023/10/31	16.5	54.20	32	54.16	52.80	-15.5	30,502	-0.05%
2023/10/30	5	53.38	3	53.17	53.50	2	30,046	0.01%
2023/10/27	3	52.00	1	52.90	52.20	2	29,963	0.01%
2023/10/26	7.3	52.64	5	52.22	52.20	2.3	30,052	0.01%
2023/10/25	5	53.82	18	53.73	53.70	-13	29,867	-0.04%
2023/10/24	10	52.87	10	52.76	52.90	0	29,717	0.00%
2023/10/23	1	53.30	1	52.40	52.70	0	29,641	0.00%
2023/10/20	3	51.00	12	52.00	52.10	-9	29,565	-0.03%
2023/10/19	6.5	51.98	9	51.74	52.30	-2.5	29,457	-0.01%
2023/10/18	33	52.35	11	52.55	52.10	22	29,411	0.07%
2023/10/17	32	54.62	71.5	54.95	53.90	-39.5	29,148	-0.14%
2023/10/16	14	52.51	2	52.95	53.30	12	28,656	0.04%
2023/10/13	24.2	52.92	16	52.99	53.20	8.2	28,854	0.03%
2023/10/12	19	53.95	12	53.83	54.20	7	29,327	0.02%
2023/10/11	11	52.67	11	52.64	52.20	0	28,844	0.00%
2023/10/06	4	52.13	3	51.91	51.80	1	28,703	0.00%
2023/10/05	21	53.31	10.2	52.95	52.60	10.8	28,592	0.04%
2023/10/04	9.2	51.54	4	51.78	52.10	5.2	28,224	0.02%
2023/10/03	38.3	52.27	17	52.32	52.00	21.3	28,024	0.08%
2023/10/02	13	53.74	21.4	54.23	54.30	-8.4	27,611	-0.03%
2023/09/28	20.2	53.62	12	53.18	53.00	8.2	27,410	0.03%
2023/09/27	6.3	53.71	8.6	53.70	53.80	-2.3	27,321	-0.01%
2023/09/26	6	54.82	5	54.60	54.30	1	26,988	0.00%
2023/09/25	4	55.10	1	54.80	54.70	3	26,553	0.01%
2023/09/22	36.1	55.07	36.5	55.29	55.60	-0.4	26,212	0.00%
2023/09/21	30	55.41	19.2	55.44	55.50	10.8	25,657	0.04%
2023/09/20	46	57.40	37	57.28	56.60	9	24,776	0.04%
2023/09/19	115.1	59.21	109	58.87	56.90	6.1	23,512	0.03%	大買/大賣/
2023/09/18	101.7	57.50	74.3	57.57	57.60	27.4	20,843	0.13%	大買/
2023/09/15	64	53.83	91.1	54.27	54.40	-27.1	18,459	-0.15%
2023/09/14	28	50.26	23	50.63	50.80	5	16,435	0.03%
2023/09/13	15	50.45	13	50.38	50.40	2	15,673	0.01%
2023/09/12	48	50.63	57.2	50.64	50.80	-9.2	15,093	-0.06%
2023/09/11	5.5	48.49	1	48.25	48.20	4.5	13,942	0.03%
2023/09/08	17	48.77	9	48.81	48.85	8	13,491	0.06%
2023/09/07	29	50.12	18.6	49.71	48.80	10.4	13,015	0.08%
2023/09/06	37.2	49.78	114.4	49.90	50.40	-77.2	11,877	-0.65%	大賣/
2023/09/05	0.3	45.85	9	46.07	46.10	-8.8	9,507	-0.09%
2023/09/04	1	45.05	5	45.10	45.45	-4	9,471	-0.04%
2023/09/01	2.5	45.41	2	44.85	45.00	0.5	9,543	0.01%
2023/08/31	11.3	45.68	4	45.48	45.30	7.3	9,583	0.08%
2023/08/30	2	45.03	11	44.84	44.95	-9	9,402	-0.10%
2023/08/29	1	44.00	0	0.00	44.10	1	9,466	0.01%
2023/08/28	0.3	44.10	0	0.00	43.70	0.3	9,540	0.00%
2023/08/24	1.4	43.86	0	0.00	43.70	1.4	9,731	0.01%
2023/08/23	4	43.40	0	0.00	43.45	4	9,875	0.04%
2023/08/18	3	42.73	19	43.17	42.55	-16	10,314	-0.16%
2023/08/17	1	43.45	2	43.55	43.75	-1	10,360	-0.01%
2023/08/16	0	0.00	1	43.50	43.50	-1	10,462	-0.01%
2023/08/14	1	43.75	2	43.60	43.60	-1	10,661	-0.01%
2023/08/11	3	44.80	0	0.00	44.70	3	10,691	0.03%
2023/08/10	13.5	45.20	0	0.00	44.95	13.5	10,763	0.13%
2023/08/09	1	45.95	2	45.80	46.00	-1	10,677	-0.01%
2023/08/08	15.6	46.93	5	46.29	45.90	10.6	10,711	0.10%
2023/08/07	0	0.00	16	46.01	46.45	-16	10,484	-0.15%
2023/08/04	0	0.00	4	44.50	44.40	-4	10,243	-0.04%
2023/08/02	12	44.81	5	45.00	44.70	7	10,258	0.07%
2023/08/01	2	44.90	4	45.05	45.00	-2	10,265	-0.02%
2023/07/31	8	45.53	2	45.65	45.50	6	10,246	0.06%
2023/07/28	0	0.00	0.7	45.10	45.05	-0.7	10,127	-0.01%
2023/07/27	2	44.95	0	0.00	45.05	2	10,160	0.02%
2023/07/26	1	45.70	0	0.00	45.05	1	10,120	0.01%
2023/07/25	1	45.65	3	45.93	45.95	-2	10,081	-0.02%
2023/07/24	2.1	44.76	1	44.75	44.65	1.1	10,070	0.01%
2023/07/21	2	45.00	18	45.00	45.00	-16	10,087	-0.16%
2023/07/20	1	45.75	2	45.65	45.45	-1	10,106	-0.01%
2023/07/19	9	47.11	29	46.36	45.70	-20	10,253	-0.20%
2023/07/18	7.5	48.43	33	47.83	48.10	-25.5	10,109	-0.25%
2023/07/17	17	48.34	14.2	48.07	48.50	2.8	9,815	0.03%
2023/07/14	3	45.75	0	0.00	45.70	3	9,152	0.03%
2023/07/13	10	46.14	5	46.24	45.70	5	9,333	0.05%
2023/07/12	13	45.82	21	45.75	45.75	-8	9,272	-0.09%
2023/07/11	16	45.64	1	45.70	45.60	15	9,261	0.16%
2023/07/10	1	45.70	0	0.00	44.85	1	9,478	0.01%
2023/07/07	3	45.50	2	45.25	45.60	1	9,657	0.01%
2023/07/06	38	46.11	61.5	45.56	45.50	-23.5	9,681	-0.24%
2023/07/05	11.8	45.91	13	46.11	46.10	-1.2	9,675	-0.01%
2023/07/04	31	44.60	17	44.96	44.95	14	9,335	0.15%
2023/07/03	0	0.00	2	44.90	44.90	-2	9,327	-0.02%
2023/06/30	1	44.40	1	44.80	44.40	0	9,374	0.00%
2023/06/29	2	44.73	12	44.73	44.80	-10	9,460	-0.11%
2023/06/28	1	44.85	3	44.63	44.85	-2	9,328	-0.02%
2023/06/27	2	44.25	0	0.00	44.10	2	9,185	0.02%
2023/06/21	7	43.28	0	0.00	43.25	7	9,308	0.08%
2023/06/19	4	43.30	0	0.00	43.25	4	9,480	0.04%
2023/06/16	1	43.20	9	43.31	43.45	-8	9,512	-0.08%
2023/06/15	13	43.29	8	43.33	43.40	5	9,480	0.05%
2023/06/14	2	43.75	0	0.00	43.65	2	9,525	0.02%
2023/06/13	16.1	43.62	7	43.54	43.80	9.1	9,712	0.09%
2023/06/12	2	44.13	5.2	43.76	43.80	-3.2	9,732	-0.03%
2023/06/09	0.1	44.20	0	0.00	44.20	0.1	9,784	0.00%
2023/06/08	13	43.77	6	44.21	44.05	7	9,938	0.07%
2023/06/07	2.2	44.38	0	0.00	44.10	2.2	10,081	0.02%
2023/06/06	0	0.00	4	44.58	44.50	-4	10,034	-0.04%
2023/06/05	0	0.00	6	44.23	44.10	-6	10,009	-0.06%
2023/06/02	10	44.57	2	44.40	44.35	8	10,128	0.08%
2023/06/01	0	0.00	2	44.33	44.45	-2	10,087	-0.02%
2023/05/31	13	44.00	0.2	44.15	44.10	12.8	10,077	0.13%
2023/05/30	1.2	44.13	1	43.95	44.10	0.2	10,040	0.00%
2023/05/29	8	44.54	12	44.36	44.30	-4	9,999	-0.04%
2023/05/26	11	44.08	33	43.90	44.25	-22	9,907	-0.22%
2023/05/25	8	43.36	5.3	43.28	43.35	2.7	9,676	0.03%
2023/05/24	2	42.35	0.1	42.65	42.60	2	9,602	0.02%
2023/05/23	7	42.28	4	42.20	42.20	3	9,612	0.03%
2023/05/22	12.1	43.19	5	43.17	42.75	7.1	9,467	0.07%
2023/05/19	5	42.72	17	43.39	43.50	-12	9,372	-0.13%
2023/05/18	1	42.10	0	0.00	42.10	1	9,245	0.01%
2023/05/17	12	41.80	8	41.83	41.70	4	9,228	0.04%
2023/05/16	11.1	41.86	0	0.00	41.80	11.1	9,105	0.12%
2023/05/15	0	0.00	2	41.60	42.20	-2	8,984	-0.02%
2023/05/12	2	42.50	0	0.00	42.05	2	9,001	0.02%
2023/05/11	2	42.50	0	0.00	42.40	2	8,992	0.02%
2023/05/10	3	43.15	0	0.00	43.20	3	8,994	0.03%
2023/05/09	8	43.76	9	43.76	43.75	-1	9,083	-0.01%
2023/05/08	0	0.00	21	43.61	43.75	-21	9,201	-0.23%
2023/05/05	0.1	43.40	5	43.20	43.15	-5	9,264	-0.05%
2023/05/03	0	0.00	5	43.30	43.25	-5	9,619	-0.05%
2023/05/02	0	0.00	10	43.30	43.30	-10	9,763	-0.10%
2023/04/28	26	43.19	11	43.05	43.10	15	9,993	0.15%
2023/04/27	0	0.00	1	42.85	43.10	-1	9,991	-0.01%
2023/04/26	0.2	42.13	0	0.00	42.30	0.2	9,950	0.00%
2023/04/25	20	41.62	0	0.00	41.55	20	9,987	0.20%
2023/04/24	18.1	41.95	0	0.00	41.75	18.1	10,012	0.18%
2023/04/21	7	43.64	0	0.00	43.00	7	9,978	0.07%
2023/04/20	2	43.70	2	43.55	43.70	0	10,046	0.00%
2023/04/19	7	44.07	3	44.23	43.80	4	10,141	0.04%
2023/04/18	26	44.98	10	45.07	44.60	16	10,097	0.16%
2023/04/17	1	44.45	2	44.40	44.55	-1	10,034	-0.01%
2023/04/14	3	44.00	0.2	43.95	44.10	2.8	9,992	0.03%
2023/04/13	12	43.84	2	44.03	44.00	10	9,974	0.10%
2023/04/12	26	46.35	26	46.38	46.35	0	9,686	0.00%
2023/04/11	4.1	46.88	9	46.93	46.85	-4.9	9,416	-0.05%
2023/04/10	5.7	46.81	1	46.95	46.90	4.7	9,359	0.05%
2023/04/07	0	0.00	14	46.50	46.40	-14	9,218	-0.15%
2023/04/06	0.2	46.20	1	46.25	46.20	-0.8	9,176	-0.01%
2023/03/31	2.2	46.67	0	46.40	46.35	2.2	9,230	0.02%
2023/03/30	5	46.33	3	46.30	46.30	2	9,245	0.02%
2023/03/29	0	0.00	7	45.83	45.80	-7	9,134	-0.08%
2023/03/28	0	0.00	2	45.65	45.55	-2	9,237	-0.02%
2023/03/27	8	45.71	3	45.82	45.95	5	9,255	0.05%
2023/03/24	6	45.81	15.4	45.74	45.65	-9.4	9,358	-0.10%
2023/03/23	1	44.65	5	44.70	44.70	-4	9,205	-0.04%
2023/03/22	4	45.04	11	44.87	45.10	-7	9,177	-0.08%
2023/03/21	0	0.00	1	45.00	44.90	-1	9,177	-0.01%
2023/03/20	3	44.20	2	44.15	44.30	1	9,303	0.01%
2023/03/17	12	43.39	0	0.00	43.30	12	9,522	0.13%
2023/03/16	21.3	43.36	3.1	43.64	43.10	18.3	9,527	0.19%
2023/03/15	10.1	44.51	8	44.20	44.20	2.1	9,696	0.02%
2023/03/14	17	44.52	2	44.65	44.50	15	9,815	0.15%
2023/03/13	4	44.86	12	44.85	45.15	-8	9,884	-0.08%
2023/03/10	10.1	45.33	3.1	45.34	45.25	7.1	10,005	0.07%
2023/03/08	1	47.00	1	47.00	47.00	0	10,252	0.00%
2023/03/07	5	46.76	1	46.80	46.90	4	10,272	0.04%
2023/03/06	4	46.20	6.1	46.25	46.10	-2.1	10,195	-0.02%
2023/03/03	6.1	46.77	2	46.78	46.75	4.1	10,145	0.04%
2023/03/01	0	0.00	1	46.00	46.00	-1	10,181	-0.01%
2023/02/24	0	0.00	5	45.67	45.60	-5	10,192	-0.05%
2023/02/22	0	0.00	1	45.90	45.95	-1	10,395	-0.01%
2023/02/21	2	46.15	0	0.00	46.20	2	10,715	0.02%
2023/02/20	3	46.60	10	46.65	46.65	-7	10,972	-0.06%
2023/02/17	1	46.65	19	46.56	46.60	-18	11,200	-0.16%
2023/02/16	0.1	46.30	13	46.29	46.40	-12.9	11,429	-0.11%
2023/02/15	2	45.83	6	45.88	45.80	-4	12,011	-0.03%
2023/02/14	4	45.94	1	45.70	45.85	3	12,177	0.02%
2023/02/13	2	45.53	0	0.00	45.40	2	12,395	0.02%
2023/02/10	2	45.73	1	45.65	45.70	1	12,674	0.01%
2023/02/09	6	46.07	0	0.00	45.70	6	12,975	0.05%
2023/02/07	3	45.77	2	45.70	45.70	1	13,138	0.01%
2023/02/06	17	45.96	6	46.13	46.30	11	13,099	0.08%
2023/02/03	10	46.80	6	46.83	46.75	4	13,014	0.03%
2023/02/02	4	46.66	11	46.57	46.75	-7	13,041	-0.05%
2023/02/01	2	46.00	8	46.08	46.55	-6	12,888	-0.05%
2023/01/31	2	45.55	11	45.38	45.55	-9	12,883	-0.07%
2023/01/30	9	44.87	20	45.08	45.10	-11	12,927	-0.09%
2023/01/17	3.1	44.20	1	44.20	44.25	2.1	12,752	0.02%
2023/01/16	0	0.00	1	43.60	44.00	-1	12,837	-0.01%
2023/01/13	10	43.76	6	43.82	43.50	4	12,890	0.03%
2023/01/12	13	43.81	2	44.15	44.10	11	12,946	0.08%
2023/01/11	27	44.07	0	0.00	44.00	27	12,957	0.21%
2023/01/10	16	44.45	6	44.58	44.70	10	12,793	0.08%
2023/01/09	2	44.35	3	44.87	45.10	-1	12,780	-0.01%
2023/01/06	4	44.04	2	44.23	44.30	2	12,731	0.02%
2023/01/05	12	45.17	1	44.65	44.70	11	12,835	0.09%
2023/01/04	1	45.20	2	45.50	45.35	-1	12,913	-0.01%
2023/01/03	0	0.00	5	44.82	45.55	-5	13,039	-0.04%
2022/12/30	5	45.10	0	0.00	44.50	5	13,197	0.04%
2022/12/29	0	0.00	4	44.70	45.00	-4	13,400	-0.03%
2022/12/28	16	45.21	0	0.00	44.80	16	13,534	0.12%
2022/12/27	1	46.40	0	0.00	46.40	1	13,495	0.01%
2022/12/26	1	46.10	1	46.00	46.10	0	13,538	0.00%
2022/12/23	7	45.60	4	45.71	45.95	3	13,646	0.02%
2022/12/22	5	46.82	1	47.00	46.45	4	13,669	0.03%
2022/12/21	2	46.78	7	46.95	46.65	-5	13,819	-0.04%
2022/12/20	10	47.05	6	47.40	46.60	4	13,914	0.03%
2022/12/19	1	48.05	2	47.93	47.95	-1	13,947	-0.01%
2022/12/16	10	48.49	1	48.90	48.90	9	14,020	0.06%
2022/12/14	1	47.90	0	0.00	47.80	1	14,194	0.01%
2022/12/13	2	48.10	1	47.90	47.75	1	14,220	0.01%
2022/12/12	0	0.00	1	48.00	48.05	-1	14,278	-0.01%
2022/12/09	18	49.10	1	48.80	48.80	17	14,409	0.12%
2022/12/08	5	49.16	2	49.40	49.40	3	14,403	0.02%
2022/12/07	20	51.30	23	49.20	49.10	-3	14,834	-0.02%
2022/12/06	1	51.60	4	50.85	51.10	-3	14,662	-0.02%
2022/12/05	6	51.25	9	51.36	51.30	-3	14,559	-0.02%
2022/12/02	23	51.07	24.2	50.94	51.10	-1.2	14,565	-0.01%
2022/12/01	1	50.20	15	50.20	50.10	-14	14,398	-0.10%
2022/11/30	2	49.00	7	49.51	49.55	-5	14,656	-0.03%
2022/11/29	2	48.55	1	48.65	48.45	1	14,729	0.01%
2022/11/28	1	48.05	2	48.58	48.50	-1	14,753	-0.01%
2022/11/25	1	48.35	1	48.10	48.05	0	14,962	0.00%
2022/11/24	1	48.55	2	48.42	48.35	-1	15,216	-0.01%
2022/11/23	0	0.00	5	48.25	48.05	-5	15,817	-0.03%
2022/11/22	6	47.63	6	47.78	47.80	0	16,376	0.00%
2022/11/21	5	48.20	6	48.47	48.20	-1	16,747	-0.01%
2022/11/18	14.1	49.02	6	49.42	48.40	8.1	16,831	0.05%
2022/11/17	12	48.65	9.5	48.96	49.00	2.5	16,712	0.01%
2022/11/16	1.1	48.01	5	47.73	48.15	-3.9	16,425	-0.02%
2022/11/15	7	47.66	24	47.83	48.00	-17	16,220	-0.10%
2022/11/14	25	47.42	2	47.35	47.40	23	16,185	0.14%
2022/11/11	10	47.99	28	48.21	47.95	-18	16,145	-0.11%
2022/11/10	15	46.27	11	46.35	46.20	4	16,227	0.02%
2022/11/09	4	46.15	13	46.07	46.05	-9	16,358	-0.06%
2022/11/08	14	45.54	12	45.38	45.10	2	16,292	0.01%
2022/11/07	6	45.02	9	45.20	44.80	-3	16,260	-0.02%
2022/11/04	11	45.65	5	45.82	46.00	6	16,184	0.04%
2022/11/03	0	0.00	3	45.60	46.15	-3	16,373	-0.02%
2022/11/02	2	44.53	2	44.88	44.95	0	16,566	0.00%
2022/11/01	4	43.58	7	44.01	44.40	-3	17,113	-0.02%
2022/10/31	1	43.50	10	43.66	43.70	-9	17,771	-0.05%
2022/10/28	2	42.05	0	0.00	42.10	2	17,980	0.01%
2022/10/27	1	42.70	7	42.55	42.85	-6	18,148	-0.03%
2022/10/26	17	42.01	36	42.02	41.35	-19	18,045	-0.11%
2022/10/25	16	43.45	3	43.20	43.15	13	17,911	0.07%
2022/10/24	8	44.35	8	44.09	43.80	0	17,985	0.00%
2022/10/21	31	43.78	4	43.36	43.25	27	17,961	0.15%
2022/10/20	21	43.39	16	42.84	43.50	5	17,999	0.03%
2022/10/19	8.1	45.08	7	44.66	44.15	1.1	17,937	0.01%
2022/10/18	13.1	45.26	10	45.02	45.35	3.1	17,953	0.02%
2022/10/17	4	42.99	6	43.33	44.80	-2	18,047	-0.01%
2022/10/14	18	44.83	13	44.93	44.80	5	18,179	0.03%
2022/10/13	30	44.53	30	43.80	43.20	0	18,510	0.00%
2022/10/12	7	43.71	7	44.44	45.00	0	18,730	0.00%
2022/10/11	8	43.70	4	43.45	43.30	4	18,873	0.02%
2022/10/07	17	46.60	4	46.40	46.35	13	19,401	0.07%
2022/10/06	34	46.70	30	46.52	46.50	4	19,774	0.02%
2022/10/05	4	46.19	8	46.61	46.55	-4	19,665	-0.02%
2022/10/04	3	44.95	5	45.34	45.70	-2	19,594	-0.01%
2022/10/03	2.1	44.70	3	44.35	44.25	-0.9	19,639	0.00%
2022/09/30	5.1	44.30	4	44.18	45.20	1.1	19,846	0.01%
2022/09/29	13	44.64	17	44.53	44.40	-4	20,194	-0.02%
2022/09/28	17	44.93	22	44.48	43.80	-5	20,476	-0.02%
2022/09/27	1	46.05	2	46.05	46.75	-1	20,371	0.00%
2022/09/26	3	45.28	3	45.90	45.25	0	20,339	0.00%
2022/09/23	9	47.39	4	47.85	47.30	5	20,358	0.02%
2022/09/22	5	47.10	2	46.83	47.60	3	20,396	0.01%
2022/09/21	12	47.46	14	46.94	46.90	-2	20,453	-0.01%
2022/09/20	1	48.50	1	48.45	48.50	0	20,344	0.00%
2022/09/19	7	48.41	7	48.40	48.45	0	20,397	0.00%
2022/09/16	20	48.41	13	48.38	48.25	7	20,579	0.03%
2022/09/15	33.2	48.72	7	48.64	48.60	26.2	20,553	0.13%
2022/09/14	22	48.93	17	48.97	49.15	5	20,633	0.02%
2022/09/13	6	50.63	4	50.65	50.50	2	20,251	0.01%
2022/09/12	4	52.25	0	0.00	51.60	4	20,199	0.02%
2022/09/08	1	51.30	1	51.50	51.40	0	20,424	0.00%
2022/09/07	2	50.40	12	50.17	50.20	-10	20,598	-0.05%
2022/09/06	32	51.89	38	50.81	50.30	-6	20,848	-0.03%
2022/09/05	12	51.48	3.1	51.54	51.70	8.9	20,563	0.04%
2022/09/02	31	50.94	33	50.62	50.50	-2	20,388	-0.01%
2022/09/01	7.2	51.20	6	51.35	50.70	1.2	20,511	0.01%
2022/08/31	7.1	52.96	12	52.47	52.70	-4.9	20,509	-0.02%
2022/08/30	63.1	53.59	78.1	53.98	53.40	-15	20,767	-0.07%
2022/08/29	21	50.85	20	50.34	51.70	1	20,825	0.00%
2022/08/26	19.1	52.01	15	52.19	52.40	4.1	20,422	0.02%
2022/08/25	1	51.30	4	51.08	50.90	-3	20,349	-0.01%
2022/08/24	3	50.47	3	50.60	50.60	0	20,530	0.00%
2022/08/22	3	50.27	0	0.00	50.00	3	20,561	0.01%
2022/08/19	1	50.40	9	50.20	50.30	-8	20,739	-0.04%
2022/08/18	5	49.04	11	49.58	49.55	-6	20,715	-0.03%
2022/08/17	20	49.45	11	49.77	48.80	9	20,751	0.04%
2022/08/16	6	51.90	13	51.95	52.00	-7	20,481	-0.03%
2022/08/15	4	51.58	7	51.41	51.00	-3	20,407	-0.01%
2022/08/12	4	51.33	2	51.10	51.10	2	20,771	0.01%
2022/08/11	72	51.83	78	51.20	50.90	-6	21,178	-0.03%
2022/08/10	7	50.86	4	51.03	51.20	3	21,436	0.01%
2022/08/09	29	50.91	32	50.75	50.70	-3	21,796	-0.01%
2022/08/08	10	50.14	35	50.47	50.70	-25	22,056	-0.11%
2022/08/05	21	49.17	23	49.04	49.15	-2	22,060	-0.01%
2022/08/04	19	48.32	13	48.59	48.55	6	21,423	0.03%
2022/08/03	11	47.80	5	47.99	48.45	6	21,273	0.03%
2022/08/02	9	47.80	11	47.67	47.55	-2	21,266	-0.01%
2022/08/01	30	48.73	15	48.55	48.50	15	21,359	0.07%
2022/07/29	1	48.21	1	48.50	48.70	0	21,701	0.00%
2022/07/28	8	47.89	6	47.83	47.65	2	21,938	0.01%
2022/07/27	3	47.80	0	0.00	48.10	3	21,884	0.01%
2022/07/26	0	0.00	8.3	47.98	47.95	-8.3	21,804	-0.04%
2022/07/25	7.3	49.24	6	48.80	48.90	1.3	21,976	0.01%
2022/07/22	5	49.25	7	48.95	49.10	-2	22,002	-0.01%
2022/07/21	17	49.15	21	49.24	49.35	-4	22,092	-0.02%
2022/07/20	17	50.54	35	49.93	49.70	-18	22,151	-0.08%
2022/07/19	19	49.57	8	49.53	49.65	11	21,948	0.05%
2022/07/18	8	49.09	10	48.86	48.80	-2	21,669	-0.01%
2022/07/15	29	48.27	25	48.40	48.50	4	21,507	0.02%
2022/07/14	24	45.92	35	46.54	47.00	-11	21,021	-0.05%
2022/07/13	3	43.92	6	44.22	44.15	-3	20,835	-0.01%
2022/07/12	3	43.27	16	42.98	42.55	-13	20,926	-0.06%
2022/07/11	3	44.28	8	44.26	43.90	-5	21,110	-0.02%
2022/07/08	23	44.23	21	44.26	44.20	2	21,589	0.01%
2022/07/07	13	42.46	17.1	42.98	43.80	-4.1	21,699	-0.02%
2022/07/06	24	42.41	32	42.46	41.95	-8	21,471	-0.04%
2022/07/05	6	41.69	7.1	41.67	41.75	-1.1	21,434	-0.01%
2022/07/04	7	41.11	9	41.50	41.10	-2	21,513	-0.01%
2022/07/01	4	42.35	1	43.40	41.00	3	21,857	0.01%
2022/06/30	4	43.21	1	43.80	43.40	3	21,931	0.01%
2022/06/29	4	44.19	1	44.35	44.55	3	22,013	0.01%
2022/06/28	3	45.38	0	0.00	45.00	3	22,163	0.01%
2022/06/27	8	46.79	4.2	46.60	46.50	3.8	22,719	0.02%
2022/06/24	4.1	46.41	8	46.61	46.20	-3.9	23,509	-0.02%
2022/06/23	13	45.02	21	45.17	45.25	-8	23,990	-0.03%
2022/06/22	8	44.59	3	44.32	44.60	5	24,797	0.02%
2022/06/21	11	46.14	15	45.64	46.20	-4	25,328	-0.02%
2022/06/20	9	45.38	8	45.55	44.45	1	25,835	0.00%
2022/06/17	15	46.13	17	46.78	45.90	-2	26,249	-0.01%
2022/06/16	30	48.69	23	48.01	47.60	7	26,095	0.03%
2022/06/15	11	48.60	9	48.96	48.25	2	26,077	0.01%
2022/06/14	4	47.63	8	47.57	48.15	-4	25,788	-0.02%
2022/06/13	3	47.48	1	47.35	47.35	2	25,599	0.01%
2022/06/10	10	47.96	18	47.85	47.90	-8	25,651	-0.03%
2022/06/09	5	48.29	5	48.16	47.90	0	25,693	0.00%
2022/06/08	34.1	50.11	15	49.75	49.10	19.1	25,438	0.07%
2022/06/07	17	49.72	18	49.66	49.65	-1	24,948	0.00%
2022/06/06	4	48.50	5	48.34	48.15	-1	24,371	0.00%
2022/06/02	11	49.11	11	48.86	48.55	0	24,363	0.00%
2022/06/01	15	48.23	16	48.37	48.40	-1	24,200	0.00%
2022/05/31	2	47.55	4	47.50	47.40	-2	23,990	-0.01%
2022/05/30	0	0.00	8	47.68	47.50	-8	24,182	-0.03%
2022/05/27	16	47.54	10	47.59	47.30	6	24,116	0.02%
2022/05/26	8	48.56	1	48.00	48.00	7	24,115	0.03%
2022/05/25	7.1	48.60	7	48.59	48.60	0.1	24,260	0.00%
2022/05/24	9	48.62	7	48.36	47.95	2	24,349	0.01%
2022/05/23	9	48.64	14	48.50	48.05	-5	24,164	-0.02%
2022/05/20	21	49.09	31	49.04	48.80	-10	24,409	-0.04%
2022/05/19	22	48.19	40.2	48.54	49.00	-18.2	24,298	-0.08%
2022/05/18	13	47.97	13	48.02	48.05	0	24,273	0.00%
2022/05/17	13	46.84	25.1	47.07	47.35	-12.1	25,201	-0.05%
2022/05/16	30.1	45.74	22	45.68	45.40	8.1	25,278	0.03%
2022/05/13	15	43.96	36	44.25	45.10	-21	25,197	-0.08%
2022/05/12	12	41.72	1	42.00	41.00	11	24,680	0.04%
2022/05/11	2	41.23	6	41.99	42.35	-4	24,631	-0.02%
2022/05/10	2	41.78	20	42.20	42.30	-18	24,503	-0.07%
2022/05/09	1	42.60	9	42.59	41.70	-8	24,486	-0.03%
2022/05/06	17	43.31	2	43.35	43.10	15	24,368	0.06%
2022/05/05	20.1	46.86	11	46.21	45.50	9.1	23,989	0.04%
2022/05/04	1	46.50	3	46.20	46.25	-2	23,651	-0.01%
2022/05/03	5	45.99	5	46.16	46.30	0	23,697	0.00%
2022/04/29	7	46.42	11	46.21	45.85	-4	23,688	-0.02%
2022/04/28	12	45.13	9	45.43	45.10	3	23,486	0.01%
2022/04/27	48	45.54	20	45.72	45.90	28	23,427	0.12%
2022/04/26	15	46.38	19	46.52	46.65	-4	23,361	-0.02%
2022/04/25	17	44.96	10	44.97	44.55	7	23,161	0.03%
2022/04/22	27.1	47.40	40	47.05	47.55	-12.9	23,125	-0.06%
2022/04/21	3	47.78	10	47.85	48.00	-7	23,063	-0.03%
2022/04/20	32	47.87	27	47.45	47.35	5	22,897	0.02%
2022/04/19	46	48.05	20	48.32	47.55	26	22,739	0.11%
2022/04/18	34	46.98	33	46.69	46.70	1	22,448	0.00%
2022/04/15	8	47.11	4	47.10	47.05	4	22,259	0.02%
2022/04/14	4	46.70	32.2	47.64	48.00	-28.2	22,132	-0.13%
2022/04/13	34	45.71	23	45.71	46.15	11	21,664	0.05%
2022/04/12	3	44.20	2	44.70	44.15	1	21,756	0.00%
2022/04/11	7.1	44.89	4	44.60	44.35	3.1	21,667	0.01%
2022/04/08	12	46.54	6	46.68	46.65	6	21,313	0.03%
2022/04/07	24	47.68	17	46.71	45.90	7	21,147	0.03%
2022/04/06	4	48.93	15	49.02	49.15	-11	20,803	-0.05%
2022/04/01	9	48.50	9	48.53	48.45	0	20,605	0.00%
2022/03/31	17	48.81	5	48.42	48.30	12	20,442	0.06%
2022/03/30	18.1	49.47	7	49.34	49.50	11.1	20,275	0.05%
2022/03/29	29.1	50.77	51	50.36	49.95	-21.9	19,787	-0.11%
2022/03/28	47	52.54	61	52.75	52.80	-14	19,013	-0.07%
2022/03/25	65.2	51.51	61	52.06	53.00	4.2	18,276	0.02%
2022/03/24	29	50.08	45	50.16	51.00	-16	17,250	-0.09%
2022/03/23	107	49.37	85	48.90	49.40	22	16,494	0.13%	大買/
2022/03/22	7	48.05	22	48.33	48.35	-15	16,024	-0.09%
2022/03/21	12	47.04	19	46.39	46.40	-7	15,591	-0.04%
2022/03/18	18	46.74	41	46.33	46.60	-23	15,570	-0.15%
2022/03/17	0	0.00	8	44.69	44.80	-8	15,254	-0.05%
2022/03/16	4	43.95	8	43.79	43.50	-4	15,193	-0.03%
2022/03/15	14	43.86	2	43.73	43.35	12	15,253	0.08%
2022/03/14	6	45.14	6	45.08	45.00	0	15,205	0.00%
2022/03/11	6	44.00	1	44.15	43.50	5	15,309	0.03%
2022/03/10	3	44.15	10	44.39	44.10	-7	15,528	-0.05%
2022/03/09	24	43.33	12	43.43	43.40	12	15,466	0.08%
2022/03/08	0	0.00	4	44.03	43.35	-4	15,382	-0.03%
2022/03/07	5	44.49	4	44.63	44.60	1	15,351	0.01%
2022/03/04	33	46.97	39	46.72	46.50	-6	15,270	-0.04%
2022/03/03	45	46.78	3	46.60	46.70	42	15,290	0.27%
2022/03/02	7	47.60	3	47.95	47.80	4	15,107	0.03%
2022/03/01	29	48.61	27.1	48.31	48.35	1.9	15,086	0.01%
2022/02/25	16	48.10	25	47.74	47.85	-9	14,877	-0.06%
2022/02/24	27.1	47.56	40	46.92	46.00	-13	14,762	-0.09%
2022/02/23	69	48.45	66	47.88	47.90	3	14,602	0.02%
2022/02/22	11	47.91	19	47.92	48.40	-8	15,422	-0.05%
2022/02/21	14.1	48.24	29	47.89	47.95	-15	15,664	-0.10%
2022/02/18	18	48.18	27	48.44	48.65	-9	15,319	-0.06%
2022/02/17	99	48.02	109.1	48.05	47.90	-10.1	14,747	-0.07%	大賣/
2022/02/16	18.1	46.45	21	46.49	46.70	-2.9	13,427	-0.02%
2022/02/15	31	45.70	42	45.54	45.45	-11	12,791	-0.09%
2022/02/14	1	43.50	1	43.95	44.00	0	12,458	0.00%
2022/02/11	0	0.00	3	44.58	44.50	-3	12,431	-0.02%
2022/02/10	0	0.00	51	44.54	44.60	-51	12,459	-0.41%
2022/02/09	1	44.40	8	44.61	44.60	-7	12,543	-0.06%
2022/02/07	0	0.00	1	42.75	43.25	-1	12,787	-0.01%
2022/01/26	2	41.68	7	41.79	42.00	-5	12,923	-0.04%
2022/01/25	2	42.48	10	42.35	42.10	-8	13,327	-0.06%
2022/01/24	3	43.35	1	43.15	43.40	2	13,863	0.01%
2022/01/21	0	0.00	1	43.80	43.60	-1	14,032	-0.01%
2022/01/20	0	0.00	5	44.40	44.45	-5	14,260	-0.04%
2022/01/19	11	44.24	7	44.13	44.20	4	14,269	0.03%
2022/01/18	0	0.00	10.1	43.88	43.70	-10.1	14,060	-0.07%
2022/01/17	1	42.70	8	43.50	43.85	-7	13,939	-0.05%
2022/01/14	2	41.40	1	41.55	42.20	1	13,773	0.01%
2022/01/13	3.1	42.02	5	42.29	42.05	-2	13,800	-0.01%
2022/01/12	1	42.05	2	42.43	42.50	-1	13,905	-0.01%
2022/01/11	0	0.00	1	42.20	42.35	-1	13,926	-0.01%
2022/01/10	1.1	42.20	2	42.20	42.20	-1	13,849	-0.01%
2022/01/07	7	42.30	21	42.10	42.10	-14	13,890	-0.10%
2022/01/06	6	42.93	2	43.25	43.10	4	13,746	0.03%
2022/01/05	7	43.97	6	44.08	42.95	1	13,642	0.01%
2022/01/04	1	43.80	7	43.94	44.40	-6	13,201	-0.05%
2022/01/03	2	43.55	6	43.68	43.80	-4	13,172	-0.03%
2021/12/30	2	43.35	7	43.62	43.75	-5	13,168	-0.04%
2021/12/29	5	43.57	5	43.73	43.65	0	13,182	0.00%
2021/12/28	2	44.18	5	44.05	44.00	-3	13,113	-0.02%
2021/12/27	7	44.18	11	44.09	44.10	-4	13,067	-0.03%
2021/12/24	1	43.60	12	43.94	43.90	-11	13,070	-0.08%
2021/12/23	10	44.15	21	44.00	44.05	-11	12,935	-0.09%
2021/12/22	15	43.55	5	43.48	43.55	10	12,839	0.08%
2021/12/21	8	43.09	6	43.21	43.15	2	12,789	0.02%
2021/12/20	7	42.93	0	0.00	43.00	7	12,758	0.05%
2021/12/17	6	43.04	8	42.74	42.65	-2	12,765	-0.02%
2021/12/16	5	42.70	7	42.96	43.10	-2	12,755	-0.02%
2021/12/15	8	42.18	5	42.30	42.10	3	12,635	0.02%
2021/12/14	3	42.52	9	42.48	42.55	-6	12,576	-0.05%
2021/12/13	0	0.00	1	42.00	41.70	-1	12,424	-0.01%
2021/12/10	12	41.75	2	41.88	41.70	10	12,603	0.08%
2021/12/09	3	42.70	4	42.78	42.45	-1	12,557	-0.01%
2021/12/08	5	42.50	4	42.76	42.50	1	12,551	0.01%
2021/12/07	12	42.82	3	43.15	42.50	9	12,431	0.07%
2021/12/06	4	42.23	13	42.48	42.90	-9	12,114	-0.07%
2021/12/03	9	41.26	19	41.24	41.20	-10	11,940	-0.08%
2021/12/02	10	40.70	7	41.36	40.55	3	11,955	0.03%
2021/12/01	18	41.22	8	41.26	41.20	10	11,916	0.08%
2021/11/30	14	42.16	14	42.08	41.60	0	11,766	0.00%
2021/11/29	11	40.15	17	40.46	41.05	-6	11,702	-0.05%
2021/11/26	3	41.13	5	40.96	41.00	-2	11,609	-0.02%
2021/11/25	6	42.14	7	42.15	42.00	-1	11,541	-0.01%
2021/11/24	0	0.00	11	41.97	42.30	-11	11,748	-0.09%
2021/11/23	20	42.19	22	42.21	42.00	-2	11,658	-0.02%
2021/11/22	16	43.70	40	43.55	43.30	-24	11,460	-0.21%
2021/11/19	133	44.59	92.2	44.00	43.00	40.8	11,343	0.36%	大買/
2021/11/18	40.1	43.25	41.3	43.37	43.80	-1.1	10,405	-0.01%
2021/11/16	9	41.85	23	41.69	41.60	-14	9,756	-0.14%
2021/11/15	20	42.10	20	42.13	42.10	0	9,725	0.00%
2021/11/12	7	41.04	9	41.18	41.25	-2	9,675	-0.02%
2021/11/11	19	41.76	2	41.40	41.30	17	9,614	0.18%
2021/11/10	19.1	41.86	30	41.81	42.05	-11	9,626	-0.11%
2021/11/09	1.1	41.42	3	41.70	41.50	-2	9,789	-0.02%
2021/11/08	1	41.85	4	41.68	41.40	-3	9,746	-0.03%
2021/11/05	93.2	42.00	52	42.03	41.80	41.2	9,736	0.42%
2021/11/04	2	40.63	1	41.35	40.70	1	9,607	0.01%
2021/11/03	4	40.95	1	41.00	40.95	3	9,615	0.03%
2021/11/02	27	42.39	17	41.52	40.40	10	9,872	0.10%
2021/11/01	65	42.10	37.1	42.01	42.40	28	9,574	0.29%
2021/10/29	2.1	40.58	6	40.65	40.35	-4	9,222	-0.04%
2021/10/28	31	40.32	9	39.98	40.15	22	9,320	0.24%
2021/10/27	1	39.65	3	39.50	39.60	-2	9,083	-0.02%
2021/10/26	0	0.00	13	38.63	38.65	-13	9,218	-0.14%
2021/10/25	6	38.68	1	38.70	38.55	5	9,381	0.05%
2021/10/22	0	0.00	2	38.50	38.75	-2	9,785	-0.02%
2021/10/21	4	38.38	0	0.00	37.60	4	10,483	0.04%
2021/10/20	1	39.05	2	38.88	38.70	-1	10,465	-0.01%
2021/10/15	0	0.00	8	36.98	37.15	-8	11,089	-0.07%
2021/10/14	0	0.00	1	36.55	36.05	-1	11,338	-0.01%
2021/10/13	4	36.24	0	0.00	36.05	4	11,732	0.03%
2021/10/12	0	0.00	1	37.30	37.10	-1	12,069	-0.01%
2021/10/08	7	37.45	8	37.60	37.60	-1	13,040	-0.01%
2021/10/07	5	37.14	3	37.07	37.05	2	14,988	0.01%
2021/10/06	3	36.42	4	36.85	36.35	-1	17,470	-0.01%
2021/10/05	2	35.30	2	35.83	35.90	0	17,701	0.00%
2021/10/04	7	35.79	5	35.93	35.70	2	18,027	0.01%
2021/10/01	2	35.55	0	0.00	35.55	2	18,639	0.01%
2021/09/30	2	36.35	3.5	36.96	37.30	-1.5	18,795	-0.01%
2021/09/29	1	36.05	4	36.26	36.30	-3	19,035	-0.02%
2021/09/28	4	38.35	2	38.58	37.60	2	19,216	0.01%
2021/09/27	4	38.29	1	38.05	38.20	3	19,269	0.02%
2021/09/24	2	38.28	2	38.30	38.45	0	19,406	0.00%
2021/09/23	2	38.20	0	0.00	37.70	2	19,386	0.01%
2021/09/22	1	37.95	4	37.81	37.85	-3	19,350	-0.02%
2021/09/17	4	37.55	1	38.20	38.50	3	19,355	0.02%
2021/09/15	2	37.55	2	37.30	37.20	0	19,804	0.00%
2021/09/13	1	38.25	0	0.00	38.25	1	20,398	0.00%
2021/09/10	0	0.00	1	39.20	39.35	-1	20,461	0.00%
2021/09/08	0	0.00	1	38.35	38.25	-1	20,966	0.00%
2021/09/07	0	0.00	103	39.50	39.10	-103	21,266	-0.48%	大賣/鉅額交易
2021/09/06	0	0.00	1	39.80	39.80	-1	21,286	0.00%
2021/09/02	2	40.90	7	40.50	40.05	-5	21,443	-0.02%
2021/09/01	7	40.90	3	40.75	41.00	4	21,357	0.02%
2021/08/31	2	40.90	0	0.00	40.95	2	21,313	0.01%
2021/08/30	9	41.21	1	41.35	40.70	8	21,312	0.04%
2021/08/26	0	0.00	5	40.60	40.25	-5	21,064	-0.02%
2021/08/25	2	40.48	0	0.00	40.60	2	21,121	0.01%
2021/08/24	8	40.98	3	41.00	40.40	5	21,209	0.02%
2021/08/23	3	40.08	4	40.31	40.35	-1	21,053	0.00%
2021/08/20	2	39.00	3	38.50	38.65	-1	21,040	0.00%
2021/08/19	1	39.75	43	38.80	38.75	-42	21,090	-0.20%
2021/08/18	0	0.00	2	39.53	39.60	-2	21,120	-0.01%
2021/08/13	1	40.15	32	40.01	38.65	-31	21,055	-0.15%
2021/08/12	0	0.00	12	40.81	40.65	-12	20,844	-0.06%
2021/08/11	19	41.43	2	41.20	40.75	17	20,838	0.08%
2021/08/10	6	41.63	3	41.45	41.20	3	20,749	0.01%
2021/08/09	0	0.00	2	42.80	42.60	-2	20,644	-0.01%
2021/08/06	1	44.00	2	43.75	43.65	-1	20,597	0.00%
2021/08/05	3	42.10	5	42.24	42.20	-2	20,379	-0.01%
2021/08/04	13	41.76	2	41.90	42.20	11	20,574	0.05%
2021/08/03	1	41.55	2	42.15	42.20	-1	20,494	0.00%
2021/08/02	0	0.00	7	43.10	42.70	-7	20,214	-0.03%
2021/07/30	17	43.05	2	44.00	42.80	15	20,256	0.07%
2021/07/29	2	44.40	15	44.31	44.50	-13	20,281	-0.06%
2021/07/28	29	43.32	40.1	43.13	44.75	-11.1	20,369	-0.05%
2021/07/27	72	46.39	68	46.04	46.10	4	20,172	0.02%
2021/07/26	2	44.50	5	44.67	44.70	-3	19,599	-0.02%
2021/07/23	37	44.32	6	44.83	44.30	31	19,708	0.16%
2021/07/22	4	44.63	15	44.55	44.60	-11	19,745	-0.06%
2021/07/21	14	44.62	7	44.51	43.70	7	19,601	0.04%
2021/07/20	19	44.96	16	44.86	44.50	3	19,341	0.02%
2021/07/19	9	46.21	4	46.21	45.80	5	19,070	0.03%
2021/07/16	17	46.31	26	46.30	46.55	-9	18,811	-0.05%
2021/07/15	20	46.71	26	46.69	46.30	-6	18,528	-0.03%
2021/07/14	84.1	46.81	59.9	46.69	45.75	24.2	17,675	0.14%
2021/07/13	137.6	45.89	132.3	46.09	45.95	5.3	15,747	0.03%	大買/大賣/
2021/07/12	12	43.65	16	43.30	43.10	-4	13,343	-0.03%
2021/07/09	6	42.63	15	42.60	42.80	-9	13,083	-0.07%
2021/07/08	3.1	41.28	20	42.46	43.00	-16.9	12,931	-0.13%
2021/07/07	1.1	42.60	8	42.75	42.30	-6.9	12,486	-0.06%
2021/07/06	1	42.40	7	42.64	42.65	-6	12,380	-0.05%
2021/07/05	6	43.28	4.3	43.47	43.30	1.7	12,494	0.01%
2021/07/02	3	42.87	6.1	42.87	42.70	-3.1	12,707	-0.02%
2021/07/01	2	42.15	0	0.00	42.10	2	12,888	0.02%
2021/06/30	0	0.00	10	42.12	42.00	-10	12,782	-0.08%
2021/06/29	1	42.05	3	42.00	41.80	-2	12,819	-0.02%
2021/06/28	7	42.01	6	41.78	42.15	1	12,915	0.01%
2021/06/25	3	42.30	15	42.20	42.00	-12	12,959	-0.09%
2021/06/24	27	42.51	34	42.97	42.25	-7	12,962	-0.05%
2021/06/23	10.1	42.36	26	42.34	43.40	-16	12,804	-0.12%
2021/06/22	10	40.60	0	0.00	40.20	10	12,204	0.08%
2021/06/21	2	39.43	1	39.90	39.40	1	12,196	0.01%
2021/06/18	7	41.10	4	41.10	40.55	3	12,106	0.02%
2021/06/17	27	41.31	32	41.15	41.00	-5	11,999	-0.04%
2021/06/16	14	40.79	15	40.81	41.05	-1	11,813	-0.01%
2021/06/15	0	0.00	2	39.53	39.20	-2	11,597	-0.02%
2021/06/11	0	0.00	3	39.00	38.80	-3	11,685	-0.03%
2021/06/09	0	0.00	1	38.45	38.30	-1	11,816	-0.01%
2021/06/08	4	38.39	0	0.00	38.40	4	12,095	0.03%
2021/06/07	0	0.00	4	37.88	38.10	-4	12,237	-0.03%
2021/06/04	0	0.00	11	38.62	38.80	-11	12,263	-0.09%
2021/06/03	3	38.57	0	0.00	38.90	3	12,386	0.02%
2021/06/02	7	38.82	4	38.98	38.75	3	12,440	0.02%
2021/06/01	1	39.20	17	39.54	39.45	-16	12,471	-0.13%
2021/05/31	4	38.10	0	0.00	38.40	4	12,385	0.03%
2021/05/28	0	0.00	7	38.01	38.30	-7	12,391	-0.06%
2021/05/27	3	37.43	1	37.50	37.50	2	12,357	0.02%
2021/05/26	2	37.23	3	37.25	37.20	-1	12,288	-0.01%
2021/05/25	2.2	36.29	2	36.45	36.70	0.2	12,263	0.00%
2021/05/24	0	0.00	6	35.54	35.40	-6	12,192	-0.05%
2021/05/21	6	35.06	0	0.00	35.00	6	12,207	0.05%
2021/05/20	5	35.00	5	35.35	35.45	0	12,346	0.00%
2021/05/19	2	35.15	0	0.00	35.20	2	12,407	0.02%
2021/05/18	3	35.30	0	0.00	35.60	3	12,440	0.02%
2021/05/17	2	32.23	0	0.00	33.25	2	12,492	0.02%
2021/05/14	11	35.18	5	35.10	34.70	6	12,504	0.05%
2021/05/13	9	33.42	5	33.72	34.70	4	12,415	0.03%
2021/05/12	0	0.00	9	34.70	33.60	-9	12,209	-0.07%
2021/05/11	2	37.38	0	0.00	36.40	2	11,932	0.02%
2021/05/10	9	39.23	2	39.33	38.85	7	11,839	0.06%
2021/05/07	5	38.30	7	39.39	39.65	-2	11,902	-0.02%
2021/05/06	17	38.00	0	0.00	37.60	17	11,827	0.14%
2021/05/05	9	39.29	0	0.00	38.70	9	11,586	0.08%
2021/05/04	9	40.76	2	39.35	40.00	7	11,588	0.06%
2021/05/03	8	42.44	2	42.80	41.80	6	11,775	0.05%
2021/04/29	41	43.60	2	43.55	43.35	39	11,697	0.33%
2021/04/28	16	43.55	13	43.34	43.75	3	11,604	0.03%
2021/04/27	0	0.00	1	42.75	42.50	-1	11,475	-0.01%
2021/04/26	4.3	42.47	6	42.41	42.45	-1.7	11,519	-0.01%
2021/04/23	2	42.28	50	42.43	42.40	-48	11,637	-0.41%
2021/04/22	0	0.00	11	42.61	42.00	-11	12,120	-0.09%
2021/04/21	6	42.99	1	43.15	42.75	5	12,731	0.04%
2021/04/20	6	43.13	8	43.26	43.20	-2	12,849	-0.02%
2021/04/19	9	42.70	2	42.80	42.75	7	12,869	0.05%
2021/04/16	10	42.52	3	42.48	42.50	7	12,819	0.05%
2021/04/15	1	42.45	0	0.00	42.50	1	12,960	0.01%
2021/04/14	10	42.17	13	42.24	42.10	-3	13,048	-0.02%
2021/04/13	11	43.04	23	42.78	42.75	-12	13,219	-0.09%
2021/04/12	5	43.47	5	43.35	43.30	0	13,260	0.00%
2021/04/09	10	44.22	22	44.14	43.80	-12	13,368	-0.09%
2021/04/08	33	44.98	48	45.02	45.25	-15	13,092	-0.11%
2021/04/07	66	44.07	19	44.13	44.50	47	12,668	0.37%
2021/04/06	1	42.90	1	42.90	42.90	0	12,494	0.00%
2021/04/01	1	42.90	7	42.86	42.70	-6	12,548	-0.05%
2021/03/31	14	42.95	2	42.80	42.90	12	12,519	0.10%
2021/03/30	2	43.18	5	43.29	43.15	-3	12,456	-0.02%
2021/03/29	25	43.78	13	43.83	43.50	12	12,466	0.10%
2021/03/26	14	43.62	3	43.55	43.55	11	12,456	0.09%
2021/03/25	1	42.85	6	43.00	42.90	-5	12,374	-0.04%
2021/03/24	3	43.05	4	42.96	42.80	-1	12,387	-0.01%
2021/03/23	0	0.00	13	42.92	42.85	-13	12,546	-0.10%
2021/03/22	2	43.00	1	43.00	42.95	1	12,656	0.01%
2021/03/19	9	42.68	2	42.80	43.00	7	12,852	0.05%
2021/03/18	12	42.86	2	42.98	43.15	10	12,934	0.08%
2021/03/17	8	42.50	1	42.40	42.25	7	13,209	0.05%
2021/03/16	10	42.65	23	42.68	42.60	-13	13,565	-0.10%
2021/03/15	12	42.83	0	0.00	42.75	12	13,882	0.09%
2021/03/12	30	42.79	7	42.94	42.75	23	14,095	0.16%
2021/03/11	28	42.29	0	0.00	42.30	28	14,223	0.20%
2021/03/10	6	42.29	1	42.15	42.15	5	14,546	0.03%
2021/03/09	3	41.98	0	0.00	42.25	3	14,756	0.02%
2021/03/08	3	42.73	8	42.88	42.40	-5	14,970	-0.03%
2021/03/05	5	43.23	1	43.35	42.90	4	15,179	0.03%
2021/03/03	3	43.87	0	0.00	43.90	3	16,233	0.02%
2021/02/26	4	43.91	12	43.88	44.10	-8	16,977	-0.05%
2021/02/25	1	44.45	34	44.38	44.30	-33	17,426	-0.19%
2021/02/24	2	44.48	7	44.24	44.05	-5	17,573	-0.03%
2021/02/23	6	44.92	4	44.94	44.75	2	17,586	0.01%
2021/02/22	5	44.86	14	45.02	45.00	-9	17,692	-0.05%
2021/02/19	12	44.23	4	43.95	44.35	8	17,644	0.05%
2021/02/18	1	43.80	0	0.00	43.95	1	17,771	0.01%
2021/02/17	15	43.97	4	44.06	43.85	11	17,898	0.06%
2021/02/05	3	43.13	4	43.40	43.40	-1	17,998	-0.01%
2021/02/04	1	42.20	3	42.35	42.15	-2	18,487	-0.01%
2021/02/03	0	0.00	6	42.17	41.95	-6	18,648	-0.03%
2021/02/02	11	42.20	1	42.30	42.00	10	18,874	0.05%
2021/02/01	0	41.75	34	41.71	41.90	-34	19,014	-0.18%
2021/01/29	2	42.45	10	43.16	42.45	-8	19,199	-0.04%
2021/01/28	13	43.16	10	43.20	43.15	3	19,193	0.02%
2021/01/27	13	43.91	3	43.83	43.80	10	19,271	0.05%
2021/01/26	28	44.61	5	44.56	43.75	23	19,254	0.12%
2021/01/25	52	44.93	6	45.20	44.95	46	19,103	0.24%
2021/01/22	0	0.00	3	43.88	44.15	-3	18,774	-0.02%
2021/01/21	15	42.95	10	43.12	42.70	5	18,754	0.03%
2021/01/20	12.1	43.20	9.1	43.31	42.65	3	18,800	0.02%
2021/01/19	1	44.00	0	0.00	43.75	1	18,607	0.01%
2021/01/18	11	43.85	4	43.70	44.15	7	18,593	0.04%
2021/01/15	11.1	45.26	11	45.30	44.80	0.1	18,601	0.00%
2021/01/14	48	46.30	26	46.53	46.70	22	18,293	0.12%
2021/01/13	0.1	44.65	22	44.97	44.90	-22	17,949	-0.12%
2021/01/12	3	44.00	11	44.25	43.85	-8	18,092	-0.04%
2021/01/11	0	0.00	2	44.80	44.90	-2	18,612	-0.01%
2021/01/08	0.1	45.00	0	0.00	44.75	0.1	18,733	0.00%
2021/01/07	4	44.59	2	44.53	44.40	2	18,611	0.01%
2021/01/06	21	45.08	23	45.04	44.50	-2	18,624	-0.01%
2021/01/05	2	45.05	24	44.85	44.95	-22	18,417	-0.12%
2021/01/04	6	44.43	16	44.60	44.60	-10	18,456	-0.05%
2020/12/31	6	43.62	0	0.00	43.50	6	18,705	0.03%
2020/12/30	5	43.40	1	43.45	43.50	4	18,822	0.02%
2020/12/29	10	43.21	6	43.61	43.15	4	19,498	0.02%
2020/12/28	5	44.05	2	43.80	43.70	3	19,815	0.02%
2020/12/25	42	43.81	10	43.69	43.75	32	19,983	0.16%
2020/12/24	2	43.73	2	44.05	43.75	0	20,069	0.00%
2020/12/23	3	43.03	1	43.35	43.20	2	20,155	0.01%
2020/12/22	10	43.34	10	43.77	43.15	0	20,428	0.00%
2020/12/21	19	43.49	2	43.80	43.90	17	20,608	0.08%
2020/12/18	10	44.39	2	44.45	44.15	8	20,573	0.04%
2020/12/17	18	44.25	2	44.43	44.50	16	20,678	0.08%
2020/12/16	12	44.30	3	44.03	44.40	9	20,705	0.04%
2020/12/15	14	43.45	2	44.03	43.35	12	20,614	0.06%
2020/12/14	21	44.76	5	44.15	44.15	16	20,435	0.08%
2020/12/11	15	44.63	29	44.60	44.35	-14	20,484	-0.07%
2020/12/10	59	46.15	5	46.23	45.50	54	20,316	0.27%
2020/12/09	36	47.42	17	47.59	47.20	19	20,238	0.09%
2020/12/08	30	47.09	11	47.59	47.85	19	20,205	0.09%
2020/12/07	9	47.57	38	48.05	47.35	-29	20,647	-0.14%
2020/12/04	31	47.12	12	47.18	47.20	19	20,442	0.09%
2020/12/03	36	47.83	10	47.58	47.60	26	20,121	0.13%
2020/12/02	18	47.46	25	47.71	47.45	-7	20,090	-0.03%
2020/12/01	26	48.08	26	47.93	48.20	0	19,979	0.00%
2020/11/30	29	48.85	14	48.95	48.05	15	19,938	0.08%
2020/11/27	61	48.01	61	48.01	48.40	0	19,702	0.00%
2020/11/26	20	46.59	19	46.61	47.45	1	19,443	0.01%
2020/11/25	12	46.20	8	46.65	45.75	4	19,207	0.02%
2020/11/24	36	47.58	51	47.32	46.85	-15	19,061	-0.08%
2020/11/23	11	46.85	12	47.06	46.75	-1	18,805	-0.01%
2020/11/20	8	46.40	5	46.20	46.25	3	18,968	0.02%
2020/11/19	13	46.72	4	46.76	46.50	9	19,129	0.05%
2020/11/18	13	46.52	6	46.54	46.35	7	19,335	0.04%
2020/11/17	15	47.06	17	46.97	46.65	-2	19,912	-0.01%
2020/11/16	11	47.03	6	47.12	46.80	5	20,442	0.02%
2020/11/13	12	46.62	13	46.75	46.70	-1	20,731	0.00%
2020/11/12	60	47.15	46	47.37	46.90	14	20,835	0.07%
2020/11/11	15	45.62	4	45.86	45.85	11	20,461	0.05%
2020/11/10	5	45.06	2	45.10	44.90	3	20,732	0.01%
2020/11/09	6	45.41	1	45.35	45.25	5	21,800	0.02%
2020/11/06	5	45.79	17	45.67	45.30	-12	22,576	-0.05%
2020/11/05	4	44.65	8	44.19	44.70	-4	23,229	-0.02%
2020/11/04	1	43.45	5	43.50	43.80	-4	24,048	-0.02%
2020/11/03	12	43.96	12	43.84	43.75	0	24,687	0.00%
2020/11/02	5	43.13	1	43.30	43.25	4	25,601	0.02%
2020/10/30	9	43.77	1	43.60	43.55	8	27,081	0.03%
2020/10/29	13	44.41	4	44.08	44.55	9	27,382	0.03%
2020/10/28	10	45.05	15	44.53	44.55	-5	27,423	-0.02%
2020/10/27	5	45.62	3	45.67	45.60	2	27,518	0.01%
2020/10/26	5	46.34	5	46.03	45.70	0	27,982	0.00%
2020/10/23	7	46.59	10	46.78	46.45	-3	28,080	-0.01%
2020/10/22	6	46.45	6	46.57	47.00	0	28,204	0.00%
2020/10/21	43	47.30	9	46.92	46.35	34	28,313	0.12%
2020/10/20	5	46.23	5	46.21	46.25	0	28,481	0.00%
2020/10/19	18	46.25	33	46.55	46.80	-15	28,705	-0.05%
2020/10/16	7	44.12	5	44.53	43.60	2	28,456	0.01%
2020/10/15	2	45.40	8	45.30	45.10	-6	29,164	-0.02%
2020/10/14	8	45.26	10	45.56	45.05	-2	29,634	-0.01%
2020/10/13	7	44.87	7	45.33	45.70	0	29,856	0.00%
2020/10/12	15	46.00	10	45.40	45.30	5	30,054	0.02%
2020/10/08	25	46.06	71	46.21	46.30	-46	30,053	-0.15%
2020/10/07	20	44.45	5	44.51	44.90	15	29,831	0.05%
2020/10/06	12	43.81	20	44.60	45.00	-8	29,996	-0.03%
2020/10/05	7	42.37	5	42.47	42.90	2	29,823	0.01%
2020/09/30	2	40.65	13	40.65	40.75	-11	29,671	-0.04%
2020/09/29	4	41.50	10	41.40	41.55	-6	29,783	-0.02%
2020/09/28	3	41.75	0	0.00	41.85	3	30,098	0.01%
2020/09/25	7	41.65	11	40.70	41.15	-4	30,399	-0.01%
2020/09/24	12	43.23	4	43.35	43.05	8	30,492	0.03%
2020/09/23	9	45.61	6	45.28	45.00	3	30,640	0.01%
2020/09/22	11	45.70	3	46.32	45.70	8	30,888	0.03%
2020/09/21	10	47.04	18	46.93	47.25	-8	31,357	-0.03%
2020/09/18	4	47.10	4	47.28	46.95	0	31,337	0.00%
2020/09/17	8	47.11	4	47.25	47.00	4	31,523	0.01%
2020/09/16	3	47.33	14	47.81	47.05	-11	31,661	-0.03%
2020/09/15	7	47.43	9	47.56	47.50	-2	31,599	-0.01%
2020/09/14	30	47.53	30	47.14	46.60	0	31,791	0.00%
2020/09/11	24	47.11	13	47.08	47.30	11	32,083	0.03%
2020/09/10	27	47.21	47	47.20	46.25	-20	32,395	-0.06%
2020/09/09	0	0.00	11	44.90	45.15	-11	31,771	-0.03%
2020/09/08	0	0.00	2	44.58	44.05	-2	31,868	-0.01%
2020/09/07	24	45.05	25	45.40	44.40	-1	32,136	0.00%
2020/09/04	6	44.44	15	44.66	44.80	-9	32,370	-0.03%
2020/09/03	7	45.26	11	45.06	44.40	-4	32,591	-0.01%
2020/09/02	15	45.05	12	44.98	45.00	3	32,629	0.01%
2020/09/01	27	44.61	26	45.04	45.40	1	32,858	0.00%
2020/08/31	13	44.15	3	44.00	43.65	10	32,742	0.03%
2020/08/28	20	43.76	5	44.05	44.30	15	33,059	0.05%
2020/08/27	9	44.19	1	43.65	43.80	8	33,321	0.02%
2020/08/26	31	44.24	82	44.03	44.35	-51	33,705	-0.15%
2020/08/25	26	45.51	41	44.98	45.05	-15	33,837	-0.04%
2020/08/24	19	44.71	17	45.21	45.45	2	33,911	0.01%
2020/08/21	68	45.45	19	45.64	45.15	49	34,534	0.14%
2020/08/20	24	45.51	29	44.84	44.05	-5	34,238	-0.01%
2020/08/19	47	48.42	28	48.63	47.70	19	33,907	0.06%
2020/08/18	15	49.58	36	49.79	49.15	-21	33,793	-0.06%
2020/08/17	39	50.33	17	50.74	50.20	22	33,918	0.06%
2020/08/14	26	49.34	37	49.73	50.50	-11	34,313	-0.03%
2020/08/13	53	51.48	28	50.48	49.25	25	34,217	0.07%
2020/08/12	52	53.36	38	53.29	53.10	14	33,525	0.04%
2020/08/11	43	52.46	39	52.77	52.50	4	33,359	0.01%
2020/08/10	35	52.57	22	51.56	51.00	13	33,122	0.04%
2020/08/07	39	53.49	17	53.55	52.80	22	32,895	0.07%
2020/08/06	51	53.49	57	53.24	53.40	-6	32,555	-0.02%
2020/08/05	63	52.22	62	52.65	52.50	1	32,338	0.00%
2020/08/04	40	49.55	24	49.68	49.55	16	31,486	0.05%
2020/08/03	63	48.70	1	48.65	48.50	62	31,569	0.20%
2020/07/31	26	48.53	25	48.63	48.50	1	32,031	0.00%
2020/07/30	37	48.24	32	48.68	49.25	5	32,010	0.02%
2020/07/29	20	46.75	21	47.29	47.25	-1	31,895	0.00%
2020/07/28	25	47.86	16	48.78	46.90	9	32,192	0.03%
2020/07/27	4	47.63	12	47.91	47.55	-8	32,879	-0.02%
2020/07/24	14	49.00	22	48.79	48.40	-8	33,427	-0.02%
2020/07/23	11	50.28	22	50.30	50.30	-11	33,217	-0.03%
2020/07/22	13	49.61	16	49.53	49.45	-3	33,065	-0.01%
2020/07/21	21	49.35	18	49.65	49.00	3	33,126	0.01%
2020/07/20	16	46.42	19	47.25	48.40	-3	32,756	-0.01%
2020/07/17	11	46.08	45	46.24	45.85	-34	32,592	-0.10%
2020/07/16	57	45.75	23	45.53	45.45	34	33,170	0.10%
2020/07/15	6	45.11	3	45.18	44.55	3	33,437	0.01%
2020/07/14	10	45.58	5	45.75	45.50	5	33,917	0.01%
2020/07/13	3	45.12	10	44.77	45.40	-7	33,967	-0.02%
2020/07/10	16	46.14	2	47.08	45.15	14	34,161	0.04%
2020/07/09	15	48.97	10	49.14	49.00	5	34,187	0.01%
2020/07/08	2	49.60	12	49.71	49.80	-10	34,151	-0.03%
2020/07/07	12	50.06	5	49.47	49.35	7	34,128	0.02%
2020/07/06	7	49.89	19	49.93	50.00	-12	34,344	-0.03%
2020/07/03	8	48.73	7	48.54	48.50	1	34,444	0.00%
2020/07/02	7	47.82	2	47.78	48.00	5	34,802	0.01%
2020/07/01	18	47.93	7	47.78	47.20	11	34,772	0.03%
2020/06/30	22	48.08	32	47.94	47.70	-10	34,841	-0.03%
2020/06/29	8	46.73	7	47.21	46.70	1	34,695	0.00%
2020/06/24	7	46.46	15	46.82	47.10	-8	34,962	-0.02%
2020/06/23	7	46.16	1	46.15	46.00	6	35,446	0.02%
2020/06/22	7	47.16	21	46.77	46.60	-14	36,010	-0.04%
2020/06/19	12	47.05	1	47.70	47.45	11	36,293	0.03%
2020/06/18	12	47.24	20	47.24	47.85	-8	36,159	-0.02%
2020/06/17	25	46.22	17	46.18	46.05	8	35,660	0.02%
2020/06/16	2	44.68	6	44.71	44.80	-4	35,667	-0.01%
2020/06/15	5	44.72	16	44.31	43.70	-11	35,849	-0.03%
2020/06/12	18	44.50	20	44.09	45.00	-2	36,083	-0.01%
2020/06/11	10	45.73	3	46.45	44.50	7	36,124	0.02%
2020/06/10	13	46.41	4	46.19	46.00	9	36,030	0.02%
2020/06/09	7	45.35	45	45.42	45.60	-38	36,039	-0.11%
2020/06/08	13	44.94	6	45.28	45.25	7	36,199	0.02%
2020/06/05	15	44.55	8	44.64	44.25	7	36,074	0.02%
2020/06/04	36	44.95	33	45.02	44.60	3	36,091	0.01%
2020/06/03	5	43.97	19	44.01	44.05	-14	35,916	-0.04%
2020/06/02	5	43.22	12	43.44	43.20	-7	35,702	-0.02%
2020/06/01	3	42.90	9	43.01	43.20	-6	35,377	-0.02%
2020/05/29	3	41.98	13	41.92	42.00	-10	35,022	-0.03%
2020/05/28	23	42.51	20	42.52	42.10	3	34,916	0.01%
2020/05/27	9	40.97	10	41.02	40.95	-1	34,122	0.00%
2020/05/26	1	40.75	14	40.45	40.15	-13	34,051	-0.04%
2020/05/25	23	38.86	24	39.71	40.15	-1	33,907	0.00%
2020/05/22	47	40.12	24	39.71	39.60	23	33,612	0.07%
2020/05/21	21	40.46	37	40.20	41.30	-16	33,201	-0.05%
2020/05/20	44	38.77	42	39.00	39.15	2	32,618	0.01%
2020/05/19	26	39.58	19	39.57	39.30	7	32,530	0.02%
2020/05/18	15	39.41	16	39.33	38.85	-1	31,990	0.00%
2020/05/15	26	42.44	14	42.39	42.00	12	31,299	0.04%
2020/05/14	15	42.85	5	42.80	41.95	10	30,723	0.03%
2020/05/13	6	43.83	1	43.90	44.10	5	30,202	0.02%
2020/05/12	19	43.62	31	43.78	44.25	-12	30,079	-0.04%
2020/05/11	18	43.17	9	43.25	43.00	9	29,914	0.03%
2020/05/08	5	42.00	17	41.91	41.55	-12	29,380	-0.04%
2020/05/07	15	41.10	19	40.45	41.00	-4	29,258	-0.01%
2020/05/06	9	39.47	14	39.28	39.25	-5	28,739	-0.02%
2020/05/05	7	39.99	8	39.37	39.10	-1	28,655	0.00%
2020/05/04	7	39.19	2	39.15	39.50	5	28,432	0.02%
2020/04/30	25	39.25	31	39.34	39.95	-6	28,255	-0.02%
2020/04/29	16	37.48	98	37.05	37.55	-82	27,612	-0.30%
2020/04/28	5	36.72	10	36.55	36.45	-5	27,050	-0.02%
2020/04/27	5	36.32	28	36.10	36.65	-23	26,985	-0.09%
2020/04/24	24	35.93	24	35.79	35.45	0	26,688	0.00%
2020/04/23	4	35.54	1	35.65	35.35	3	26,299	0.01%
2020/04/22	24	35.38	1	35.20	35.70	23	25,993	0.09%
2020/04/21	122	36.54	59	36.64	35.70	63	25,836	0.24%	大買/
2020/04/20	40	36.41	51	36.34	36.75	-11	25,133	-0.04%
2020/04/17	25	35.95	30	36.08	35.40	-5	24,815	-0.02%
2020/04/16	1	35.00	8	34.86	34.70	-7	24,354	-0.03%
2020/04/15	39	35.66	36	34.97	34.50	3	24,732	0.01%
2020/04/14	17	34.79	14	34.67	34.90	3	24,488	0.01%
2020/04/13	5	34.15	9	34.13	33.60	-4	24,494	-0.02%
2020/04/10	7	33.95	5	34.26	34.20	2	24,821	0.01%
2020/04/09	28	35.26	9	35.01	34.00	19	25,514	0.07%
2020/04/08	30	35.28	10	35.28	35.20	20	25,418	0.08%
2020/04/07	8	34.98	40	34.58	34.70	-32	24,919	-0.13%
2020/04/06	23	32.49	19	32.22	32.65	4	24,255	0.02%
2020/04/01	18	31.58	22	31.48	31.75	-4	23,929	-0.02%
2020/03/31	31	31.50	15	31.20	31.25	16	23,832	0.07%
2020/03/30	27	30.46	48	30.76	31.10	-21	23,473	-0.09%
2020/03/27	91	31.97	54	31.33	30.80	37	23,145	0.16%
2020/03/26	31	30.45	18	30.11	31.30	13	22,533	0.06%
2020/03/25	5	28.80	40	29.37	29.40	-35	21,867	-0.16%
2020/03/24	38	26.55	6.1	26.45	26.75	32	21,608	0.15%
2020/03/23	1	24.50	1	24.60	24.50	0	21,739	0.00%
2020/03/20	17	25.62	34	25.50	25.85	-17	21,736	-0.08%
2020/03/19	34	24.20	6	25.09	23.50	28	21,555	0.13%
2020/03/18	7	26.91	3	28.15	26.10	4	21,752	0.02%
2020/03/17	15	28.35	14	29.44	27.70	1	21,544	0.00%
2020/03/16	4	32.23	3	32.53	29.70	1	21,262	0.00%
2020/03/13	13	31.44	2	31.43	32.05	11	21,042	0.05%
2020/03/12	7	35.57	19	35.62	34.75	-12	20,873	-0.06%
2020/03/11	3	39.13	3	39.78	38.50	0	20,670	0.00%
2020/03/10	14	38.36	3	38.33	38.75	11	20,469	0.05%
2020/03/09	14	39.26	6	40.63	38.90	8	20,550	0.04%
2020/03/06	3	41.28	11	40.91	41.15	-8	20,496	-0.04%
2020/03/05	1	40.60	2	40.95	40.60	-1	20,648	0.00%
2020/03/04	12	38.93	11	39.13	39.40	1	20,493	0.00%
2020/03/03	9	39.98	7	40.31	39.70	2	20,513	0.01%
2020/03/02	1	38.70	4	38.89	39.00	-3	20,483	-0.01%
2020/02/27	11	39.70	3	41.07	39.00	8	20,539	0.04%
2020/02/26	17	42.41	1	41.80	41.35	16	20,352	0.08%
2020/02/25	0	0.00	12	43.01	43.45	-12	20,386	-0.06%
2020/02/24	1	43.45	2	43.10	43.65	-1	20,577	0.00%
2020/02/21	1	43.70	7	44.04	43.75	-6	20,871	-0.03%
2020/02/20	2	44.05	12	43.65	44.05	-10	21,172	-0.05%
2020/02/19	25	43.17	5	43.25	42.85	20	21,259	0.09%
2020/02/17	4	42.96	0	0.00	43.25	4	22,448	0.02%
2020/02/14	27	43.34	25	43.71	43.10	2	23,240	0.01%
2020/02/13	10	44.21	6	43.59	43.20	4	24,558	0.02%
2020/02/12	18	43.67	28	44.27	44.60	-10	25,914	-0.04%
2020/02/11	3	40.40	8	40.97	41.85	-5	25,711	-0.02%
2020/02/10	47	39.64	8	39.59	39.75	39	25,801	0.15%
2020/02/07	13	41.24	5	41.20	41.05	8	25,899	0.03%
2020/02/06	11	41.97	19	41.98	42.25	-8	26,299	-0.03%
2020/02/05	1	41.00	2	41.05	41.20	-1	26,896	0.00%
2020/02/04	13	41.42	0	0.00	41.30	13	27,189	0.05%
2020/02/03	1	39.85	0	0.00	40.00	1	27,672	0.00%
2020/01/31	6	40.78	33	41.20	40.90	-27	28,052	-0.10%
2020/01/30	6	42.93	3	43.85	41.85	3	28,072	0.01%
2020/01/20	5	46.45	14	46.46	46.45	-9	28,233	-0.03%
2020/01/17	0	0.00	1	45.85	45.45	-1	28,649	0.00%
2020/01/16	10	45.67	3	45.60	45.55	7	28,846	0.02%
2020/01/15	3	46.88	9	46.82	46.30	-6	28,983	-0.02%
2020/01/14	18	46.63	26	46.66	46.80	-8	29,176	-0.03%
2020/01/13	36	46.32	16	46.59	46.35	20	29,078	0.07%
2020/01/10	2	45.28	11	45.61	45.65	-9	29,337	-0.03%
2020/01/09	14	45.10	39	45.19	45.20	-25	29,326	-0.09%
2020/01/08	2	42.63	2	43.70	43.40	0	29,063	0.00%
2020/01/07	7	42.20	27	42.81	43.20	-20	29,218	-0.07%
2020/01/06	38	42.11	47	42.14	41.65	-9	29,767	-0.03%
2020/01/03	55	45.35	36	44.47	43.85	19	29,727	0.06%
2020/01/02	24	47.13	11	46.85	47.00	13	29,685	0.04%
2019/12/31	6	45.13	9	45.16	45.10	-3	29,739	-0.01%
2019/12/30	4	44.98	1	44.85	44.90	3	30,178	0.01%
2019/12/27	14	45.05	32	45.28	45.40	-18	30,544	-0.06%
2019/12/26	23	45.32	3	45.20	45.15	20	31,259	0.06%
2019/12/25	8	46.40	3	46.13	46.40	5	31,405	0.02%
2019/12/24	1	46.10	14	46.39	46.25	-13	31,752	-0.04%
2019/12/23	21	45.86	11	45.67	45.90	10	31,981	0.03%
2019/12/19	2	45.90	16	46.40	45.90	-14	32,661	-0.04%
2019/12/18	29	46.14	14	46.09	46.00	15	33,134	0.05%
2019/12/17	3	48.38	0	0.00	47.90	3	33,154	0.01%
2019/12/16	4	46.18	13	46.77	47.90	-9	33,259	-0.03%
2019/12/13	17	46.76	1	46.90	45.80	16	33,304	0.05%
2019/12/12	6	48.76	22	48.48	48.75	-16	33,254	-0.05%
2019/12/10	4	48.30	2	47.98	48.30	2	33,920	0.01%
2019/12/09	4	48.63	2	48.10	47.75	2	34,326	0.01%
2019/12/06	6	47.92	0	0.00	47.45	6	34,645	0.02%
2019/12/05	14	47.93	16	47.90	47.95	-2	35,780	-0.01%
2019/12/04	12	47.30	37	47.83	46.90	-25	37,666	-0.07%
2019/12/03	7	49.18	10	49.01	48.45	-3	39,329	-0.01%
2019/12/02	0	0.00	11	48.22	49.90	-11	39,620	-0.03%
2019/11/29	0	0.00	2	48.80	48.95	-2	39,645	-0.01%
2019/11/28	37	49.76	55	49.50	49.40	-18	39,863	-0.05%
2019/11/27	25	50.68	23	50.36	50.00	2	41,176	0.00%
2019/11/26	22	50.33	8	50.53	50.50	14	41,983	0.03%
2019/11/25	7	50.11	8	50.13	49.60	-1	42,057	0.00%
2019/11/22	13	49.57	16	49.39	49.50	-3	42,338	-0.01%
2019/11/21	1	49.80	4	49.59	49.50	-3	42,736	-0.01%
2019/11/20	12	50.24	11	50.38	50.60	1	43,309	0.00%
2019/11/19	22	50.91	6	50.65	50.60	16	45,154	0.04%
2019/11/18	7	51.13	5	51.46	51.20	2	45,711	0.00%
2019/11/15	16	51.94	11	51.69	51.00	5	45,973	0.01%
2019/11/14	17	51.26	23	51.39	52.20	-6	46,146	-0.01%
2019/11/13	10	50.07	10	49.88	50.90	0	46,986	0.00%
2019/11/12	14	49.29	13	48.71	50.10	1	47,221	0.00%
2019/11/11	10	47.10	29	47.09	47.05	-19	46,232	-0.04%
2019/11/08	1	44.65	9	43.94	44.70	-8	44,678	-0.02%
2019/11/07	2	43.08	5	43.32	43.30	-3	44,375	-0.01%
2019/11/06	26	44.33	6	44.09	43.90	20	44,263	0.05%
2019/11/05	11	45.04	6	45.21	45.45	5	43,928	0.01%
2019/11/04	31	44.67	11	44.57	45.00	20	43,667	0.05%
2019/11/01	11	42.85	10	43.04	43.00	1	43,027	0.00%
2019/10/31	35	42.51	45	42.51	42.75	-10	42,830	-0.02%
2019/10/30	11	41.12	17	40.74	41.80	-6	42,219	-0.01%
2019/10/29	18	41.20	0	0.00	40.75	18	41,778	0.04%
2019/10/28	8	41.83	11	41.36	41.80	-3	41,663	-0.01%
2019/10/25	4	40.41	2	40.55	40.75	2	41,324	0.00%
2019/10/24	4	41.40	13	41.30	41.50	-9	41,037	-0.02%
2019/10/23	2	41.00	9	41.54	41.85	-7	41,300	-0.02%
2019/10/22	14	41.94	14	41.62	40.95	0	42,375	0.00%
2019/10/21	10	41.12	4	41.00	41.30	6	43,052	0.01%
2019/10/18	10	41.51	29	41.54	41.30	-19	43,326	-0.04%
2019/10/17	3	40.90	3	40.83	40.85	0	43,947	0.00%
2019/10/16	11	41.34	5	40.41	41.30	6	44,070	0.01%
2019/10/15	19	41.12	14	40.94	40.75	5	43,931	0.01%
2019/10/14	23	40.83	88	40.67	41.20	-65	44,038	-0.15%
2019/10/09	85	39.08	41	38.78	38.60	44	43,419	0.10%
2019/10/08	9	38.77	17	38.87	38.95	-8	43,382	-0.02%
2019/10/07	12	38.41	45	38.58	38.15	-33	42,489	-0.08%
2019/10/04	23	37.77	7	37.71	37.90	16	41,966	0.04%
2019/10/03	7	37.11	10	37.20	37.70	-3	41,536	-0.01%
2019/10/02	9	37.20	110	36.77	37.80	-101	41,033	-0.25%	大賣/鉅額交易
2019/10/01	0	0.00	44	35.32	35.90	-44	40,230	-0.11%
2019/09/27	2	34.55	3	34.72	34.75	-1	39,831	0.00%
2019/09/26	46	35.34	5	36.00	35.60	41	39,393	0.10%
2019/09/25	28	36.07	48	36.04	36.10	-20	39,158	-0.05%
2019/09/24	54	36.61	86	36.08	35.80	-32	39,255	-0.08%
2019/09/23	15	37.71	25	37.77	37.50	-10	38,966	-0.03%
2019/09/20	4	36.95	41	37.04	36.85	-37	38,463	-0.10%
2019/09/19	39	36.63	18	36.89	36.95	21	37,999	0.06%
2019/09/18	10	36.67	12	36.84	36.50	-2	37,726	-0.01%
2019/09/17	50	36.64	15	36.82	36.70	35	37,174	0.09%
2019/09/16	28	36.14	38	36.54	36.25	-10	37,095	-0.03%
2019/09/12	15	35.95	150	36.11	35.85	-135	36,562	-0.37%	大賣/鉅額交易
2019/09/11	72	35.34	27	35.44	35.55	45	36,167	0.12%
2019/09/10	16	35.48	20	35.67	35.70	-4	35,595	-0.01%
2019/09/09	119	36.24	64	36.16	35.55	55	35,065	0.16%	大買/
2019/09/06	84	37.41	104	37.33	37.00	-20	34,262	-0.06%	大賣/
2019/09/05	79	36.13	108	35.91	36.60	-29	32,356	-0.09%	大賣/
2019/09/04	14	33.09	37	32.81	33.30	-23	30,454	-0.08%
2019/09/03	7	32.92	5	32.68	32.10	2	30,089	0.01%
2019/09/02	16	32.07	10	32.12	32.50	6	29,806	0.02%
2019/08/30	34	32.80	54	32.59	32.10	-20	29,435	-0.07%
2019/08/29	35	31.78	34	31.83	32.15	1	28,021	0.00%
2019/08/28	2	30.63	2	31.20	30.65	0	27,048	0.00%
2019/08/27	5	31.37	1	31.55	30.80	4	26,720	0.01%
2019/08/26	16	31.28	12	31.19	30.95	4	26,329	0.02%
2019/08/23	26	32.27	30	32.04	32.40	-4	25,684	-0.02%
2019/08/22	167	32.08	240	32.28	32.80	-73	24,986	-0.29%	大買/大賣/
2019/08/21	92	29.84	112	29.72	30.60	-20	22,932	-0.09%	大賣/
2019/08/20	52	29.49	58	29.42	29.10	-6	22,112	-0.03%
2019/08/19	46	29.95	85	30.02	29.60	-39	21,683	-0.18%
2019/08/16	59	29.62	118	29.61	29.50	-59	21,065	-0.28%	大賣/
2019/08/15	20	28.51	181	28.59	28.60	-161	19,576	-0.82%	大賣/鉅額交易
2019/08/14	30	27.85	11	27.69	27.50	19	18,507	0.10%
2019/08/13	13	26.42	23	26.36	26.65	-10	18,053	-0.06%
2019/08/12	1	26.75	4	26.71	26.75	-3	18,163	-0.02%
2019/08/08	12	26.64	6	26.58	26.85	6	18,476	0.03%
2019/08/07	18	26.40	9	26.42	26.25	9	18,360	0.05%
2019/08/06	27	25.55	20	25.12	26.25	7	18,355	0.04%
2019/08/05	5	25.51	3	25.63	25.50	2	18,274	0.01%
2019/08/02	15	25.68	2	25.78	26.00	13	18,250	0.07%
2019/08/01	7	26.51	9	26.56	26.40	-2	18,095	-0.01%
2019/07/31	5	26.64	3	26.75	27.00	2	17,994	0.01%
2019/07/30	16	26.06	29	26.08	26.20	-13	17,759	-0.07%
2019/07/29	2	26.50	3	26.50	26.50	-1	17,817	-0.01%
2019/07/26	28	26.62	18	26.63	26.75	10	17,716	0.06%
2019/07/25	47	26.87	11	27.05	27.05	36	17,541	0.21%
2019/07/24	82	26.89	89	26.66	26.35	-7	17,125	-0.04%
2019/07/23	126	28.48	3	28.47	28.20	123	16,007	0.77%	大買/鉅額交易
2019/07/22	33	28.85	34	28.82	29.00	-1	14,988	-0.01%
2019/07/19	113	29.55	55	29.87	29.25	58	14,758	0.39%	大買/
2019/07/18	19	28.84	12	28.97	29.05	7	14,620	0.05%
2019/07/17	5	28.48	0	0.00	28.70	5	14,531	0.03%
2019/07/16	7	28.51	24	28.64	28.60	-17	14,662	-0.12%
2019/07/15	43	27.81	16	27.68	28.20	27	14,314	0.19%
2019/07/12	17	27.01	42	26.90	27.10	-25	14,129	-0.18%
2019/07/11	12	25.89	3	25.83	25.95	9	14,174	0.06%
2019/07/10	6	26.37	2	26.30	26.30	4	14,850	0.03%
2019/07/09	1	26.45	4	26.25	26.20	-3	15,220	-0.02%
2019/07/08	1	26.70	5	26.43	26.40	-4	16,078	-0.02%
2019/07/05	2	26.65	1	26.80	26.70	1	16,403	0.01%
2019/07/04	1	26.80	4	26.83	26.90	-3	16,726	-0.02%
2019/07/03	1	26.70	1	26.75	26.65	0	16,980	0.00%
2019/07/02	1	26.80	12	26.69	26.65	-11	17,478	-0.06%
2019/07/01	11	26.60	35	26.66	26.60	-24	18,100	-0.13%
2019/06/28	30	26.17	1	26.30	26.05	29	18,963	0.15%
2019/06/27	0	0.00	40	25.86	26.00	-40	20,197	-0.20%
2019/06/26	0	0.00	5	25.35	25.35	-5	20,600	-0.02%
2019/06/25	0	0.00	4	25.35	25.30	-4	20,709	-0.02%
2019/06/24	20	25.85	1	25.75	25.80	19	20,854	0.09%
2019/06/21	31	26.01	36	25.91	25.95	-5	20,896	-0.02%
2019/06/20	5	25.40	1	25.35	25.35	4	20,493	0.02%
2019/06/19	1	25.30	3	25.30	25.25	-2	20,503	-0.01%
2019/06/17	1	24.90	9	25.04	24.95	-8	20,649	-0.04%
2019/06/14	58	25.50	24	25.43	25.00	34	20,766	0.16%
2019/06/13	0	0.00	4	25.26	25.35	-4	20,360	-0.02%
2019/06/12	16	25.15	0	0.00	25.20	16	20,296	0.08%
2019/06/11	4	24.89	6	24.98	24.90	-2	20,305	-0.01%
2019/06/06	1	23.35	0	0.00	23.40	1	20,058	0.00%
2019/06/05	11	24.05	10	23.50	23.45	1	20,117	0.00%
2019/06/04	0	0.00	5	23.50	23.50	-5	20,139	-0.02%
2019/06/03	1	23.15	0	0.00	23.35	1	20,228	0.00%
2019/05/31	41	23.20	1	23.20	23.15	40	20,259	0.20%
2019/05/29	3	22.05	0	0.00	22.05	3	20,338	0.01%
2019/05/28	2	22.88	0	0.00	22.60	2	20,280	0.01%
2019/05/27	0	0.00	7	22.81	23.15	-7	20,272	-0.03%
2019/05/24	0	0.00	11	23.25	23.00	-11	20,291	-0.05%
2019/05/23	1	23.70	4	23.25	23.70	-3	20,268	-0.01%
2019/05/22	8	23.75	8	24.00	23.55	0	20,365	0.00%
2019/05/16	11	24.48	17	24.17	23.65	-6	21,310	-0.03%
2019/05/15	0	0.00	2	23.90	23.95	-2	21,224	-0.01%
2019/05/14	16	22.45	12	22.73	23.50	4	21,291	0.02%
2019/05/13	2	23.05	3	23.20	23.10	-1	21,387	0.00%
2019/05/10	5	24.00	24	24.14	24.00	-19	21,375	-0.09%
2019/05/09	7	24.78	0	0.00	24.35	7	21,316	0.03%
2019/05/08	1	25.05	2	24.83	25.00	-1	21,224	0.00%
2019/05/07	8	24.79	6	25.00	24.80	2	21,241	0.01%
2019/05/06	6	24.82	0	0.00	24.50	6	21,236	0.03%
2019/05/03	2	25.80	0	0.00	25.75	2	20,972	0.01%
2019/05/02	0	0.00	2	25.70	25.70	-2	20,975	-0.01%
2019/04/30	11	25.37	7	25.24	25.55	4	20,948	0.02%
2019/04/29	10	25.84	1	24.75	25.90	9	20,870	0.04%
2019/04/26	1	25.65	5	25.95	25.70	-4	20,598	-0.02%
2019/04/25	11	26.18	7	26.08	26.10	4	20,614	0.02%
2019/04/24	32	26.31	128	26.11	25.85	-96	20,653	-0.46%	大賣/
2019/04/23	13	27.72	5	27.75	27.55	8	19,663	0.04%
2019/04/22	16	28.18	21	28.25	28.10	-5	19,327	-0.03%
2019/04/19	3	27.45	10	27.58	27.35	-7	18,894	-0.04%
2019/04/18	13	27.55	9	27.21	27.00	4	18,667	0.02%
2019/04/17	82	27.68	34	27.93	27.50	48	18,384	0.26%
2019/04/16	24	28.33	43	28.54	28.05	-19	17,818	-0.11%
2019/04/15	39	27.53	39	27.40	27.35	0	17,098	0.00%
2019/04/12	62	27.70	51	27.82	27.55	11	16,723	0.07%
2019/04/11	10	26.93	14	26.80	26.80	-4	15,825	-0.03%
2019/04/10	4	26.94	5	26.86	26.90	-1	15,437	-0.01%
2019/04/09	11	26.67	11	26.63	26.45	0	15,118	0.00%
2019/04/08	16	27.36	7	27.46	27.05	9	14,820	0.06%
2019/04/03	101	26.67	95	26.47	26.60	6	14,225	0.04%	大買/
2019/04/02	28	26.10	10	26.29	26.40	18	13,501	0.13%
2019/04/01	19	25.50	57	25.22	25.30	-38	12,231	-0.31%
2019/03/29	5	23.23	44	23.21	23.70	-39	10,574	-0.37%
2019/03/28	5	22.47	5	22.60	22.70	0	10,037	0.00%
2019/03/27	5	21.86	20	22.59	22.70	-15	10,028	-0.15%
2019/03/26	6	21.94	0	0.00	21.70	6	10,195	0.06%
2019/03/25	2	21.88	0	0.00	22.00	2	10,179	0.02%
2019/03/22	6	22.53	1	22.55	22.35	5	10,200	0.05%
2019/03/21	26	22.65	5	22.68	22.60	21	10,207	0.21%
2019/03/20	0	0.00	2	22.55	22.35	-2	10,283	-0.02%
2019/03/19	13	22.63	21	22.60	22.35	-8	10,382	-0.08%
2019/03/18	3	22.18	10	22.23	22.15	-7	10,457	-0.07%
2019/03/15	8	21.71	6	21.67	21.80	2	10,411	0.02%
2019/03/14	14	21.89	10	21.70	21.50	4	10,552	0.04%
2019/03/13	10	22.25	6	22.20	22.20	4	10,743	0.04%
2019/03/12	3	22.60	4	22.71	22.40	-1	10,932	-0.01%
2019/03/11	3	22.05	15	22.04	22.10	-12	11,167	-0.11%
2019/03/08	10	21.77	20	21.66	21.65	-10	11,761	-0.09%
2019/03/07	17	22.54	8	22.21	22.20	9	11,895	0.08%
2019/03/06	11	22.87	11	23.00	22.90	0	12,051	0.00%
2019/03/05	21	23.14	23	23.09	22.80	-2	12,248	-0.02%
2019/03/04	4	22.60	7	22.86	22.95	-3	12,222	-0.02%
2019/02/27	11	22.79	31	22.77	22.70	-20	12,217	-0.16%
2019/02/26	5	22.89	2	23.08	23.05	3	12,267	0.02%
2019/02/25	34	22.94	19	23.09	23.00	15	12,418	0.12%
2019/02/22	33	23.04	17	23.09	23.00	16	12,358	0.13%
2019/02/21	25	22.94	22	22.84	23.20	3	12,366	0.02%
2019/02/20	2	22.83	3	22.75	22.95	-1	12,650	-0.01%
2019/02/19	44	22.71	38	22.84	23.05	6	12,561	0.05%
2019/02/18	0	0.00	2	21.75	21.90	-2	11,968	-0.02%
2019/02/15	11	21.48	3	21.45	21.55	8	12,015	0.07%
2019/02/14	12	21.78	2	21.70	21.50	10	12,021	0.08%
2019/02/13	8	21.63	3	21.70	21.70	5	11,962	0.04%
2019/02/12	3	21.47	5	21.47	21.60	-2	12,446	-0.02%
2019/02/11	4	21.08	8	21.08	21.20	-4	12,566	-0.03%
2019/01/30	0	0.00	10	20.80	20.60	-10	12,660	-0.08%
2019/01/29	2	20.70	7	20.80	20.80	-5	13,024	-0.04%
2019/01/25	0	0.00	5	20.84	20.70	-5	13,626	-0.04%
2019/01/24	0	0.00	5	20.53	20.50	-5	13,733	-0.04%
2019/01/23	5	20.30	5	20.40	20.50	0	13,935	0.00%
2019/01/21	7	20.70	6	20.93	20.70	1	14,161	0.01%
2019/01/18	0	0.00	6	20.61	20.60	-6	14,266	-0.04%
2019/01/16	22	20.25	28	20.50	20.60	-6	14,495	-0.04%
2019/01/15	5	20.25	4	20.10	20.20	1	14,360	0.01%
2019/01/14	5	19.66	0	0.00	19.60	5	14,438	0.03%
2019/01/10	0	0.00	5	20.10	20.05	-5	15,020	-0.03%
2019/01/09	3	19.87	0	0.00	19.90	3	15,386	0.02%
2019/01/07	2	20.10	0	0.00	19.90	2	15,621	0.01%
2019/01/04	5	19.42	2	19.35	19.20	3	15,783	0.02%
2019/01/03	2	19.75	3	20.25	19.80	-1	15,907	-0.01%
2018/12/27	5	20.40	0	0.00	20.20	5	16,852	0.03%
2018/12/26	0	0.00	3	20.25	19.90	-3	16,926	-0.02%
2018/12/24	2	20.55	2	20.50	20.55	0	17,093	0.00%
2018/12/22	2	20.60	4	20.60	20.60	-2	17,189	-0.01%
2018/12/21	4	20.48	7	20.53	20.95	-3	17,410	-0.02%
2018/12/20	3	20.67	0	0.00	20.60	3	17,722	0.02%
2018/12/19	99	21.86	92	21.45	21.30	7	17,714	0.04%
2018/12/18	5	20.95	0	0.00	21.05	5	17,683	0.03%
2018/12/17	3	21.05	0	0.00	21.05	3	17,765	0.02%
2018/12/14	3	21.60	5	21.64	21.50	-2	17,781	-0.01%
2018/12/13	2	21.90	5	21.95	21.95	-3	17,820	-0.02%
2018/12/12	4	21.59	8	21.51	21.60	-4	17,689	-0.02%
2018/12/11	16	21.39	4	21.46	21.10	12	17,662	0.07%
2018/12/10	6	20.73	4	20.78	20.65	2	17,651	0.01%
2018/12/07	11	21.30	20	21.10	21.20	-9	17,651	-0.05%
2018/12/06	11	20.65	2	20.95	20.35	9	17,640	0.05%
2018/12/05	5	21.78	0	0.00	21.80	5	17,458	0.03%
2018/12/04	65	22.64	62	22.31	22.40	3	17,852	0.02%
2018/12/03	8	21.64	16	21.61	22.30	-8	17,951	-0.04%
2018/11/30	14	20.40	14	20.48	20.40	0	17,427	0.00%
2018/11/29	20	20.63	10	20.40	20.00	10	17,294	0.06%
2018/11/28	11	20.11	21	20.19	20.35	-10	17,213	-0.06%
2018/11/27	0	0.00	1	19.90	19.85	-1	17,126	-0.01%
2018/11/26	12	19.21	10	19.15	19.20	2	17,119	0.01%
2018/11/23	2	19.35	2	19.50	19.05	0	17,118	0.00%
2018/11/22	7	20.12	5	19.86	19.45	2	17,050	0.01%
2018/11/21	11	19.40	10	19.50	19.55	1	16,899	0.01%
2018/11/20	17	19.68	7	19.71	19.65	10	16,952	0.06%
2018/11/19	46	20.30	62	20.19	20.10	-16	17,034	-0.09%
2018/11/16	24	19.77	1	19.80	19.20	23	16,955	0.14%
2018/11/15	6	19.45	8	19.43	19.55	-2	16,886	-0.01%
2018/11/14	11	18.95	2	19.05	19.10	9	16,986	0.05%
2018/11/13	0	0.00	2	18.35	18.70	-2	17,107	-0.01%
2018/11/12	2	18.10	2	18.60	18.60	0	17,024	0.00%
2018/11/09	14	18.24	10	18.20	18.30	4	16,951	0.02%
2018/11/08	0	0.00	1	19.50	19.00	-1	16,502	-0.01%
2018/11/07	3	19.05	5	18.97	18.85	-2	16,287	-0.01%
2018/11/06	2	19.15	2	19.25	18.75	0	16,284	0.00%
2018/11/05	9	20.20	2	20.55	19.90	7	15,950	0.04%
2018/11/02	21	20.91	5	20.99	21.30	16	15,614	0.10%
2018/11/01	1	20.00	0	0.00	20.30	1	15,470	0.01%
2018/10/31	2	19.90	6	19.86	19.80	-4	15,696	-0.03%
2018/10/30	18	19.10	18	19.19	19.15	0	15,858	0.00%
2018/10/29	0	0.00	3	18.72	18.95	-3	16,107	-0.02%
2018/10/26	0	0.00	41	18.63	18.35	-41	16,437	-0.25%
2018/10/25	5	18.46	4	18.48	18.25	1	16,927	0.01%
2018/10/24	2	19.78	5	19.93	19.75	-3	16,924	-0.02%
2018/10/23	2	20.28	1	20.10	20.10	1	16,963	0.01%
2018/10/22	5	20.61	2	20.60	20.80	3	17,118	0.02%
2018/10/19	6	20.36	5	20.33	20.45	1	17,055	0.01%
2018/10/18	1	20.85	7	20.94	20.95	-6	17,019	-0.04%
2018/10/17	9	20.80	0	0.00	20.35	9	16,837	0.05%
2018/10/16	1	21.05	5	21.29	21.20	-4	16,856	-0.02%
2018/10/15	3	20.28	1	20.90	20.75	2	16,972	0.01%
2018/10/12	1	19.00	15	19.65	20.10	-14	16,971	-0.08%
2018/10/11	32	19.45	0	0.00	19.35	32	17,020	0.19%
2018/10/09	1	21.50	0	0.00	21.50	1	17,107	0.01%
2018/10/08	1	21.60	2	21.73	21.65	-1	17,213	-0.01%
2018/10/05	27	21.75	3	21.37	21.40	24	17,064	0.14%
2018/10/03	13	24.03	1	24.30	23.70	12	16,650	0.07%
2018/10/02	1	24.50	10	24.30	24.50	-9	16,732	-0.05%
2018/10/01	11	24.48	0	0.00	24.40	11	16,847	0.07%
2018/09/28	6	24.23	4	24.65	24.10	2	16,892	0.01%
2018/09/27	57	24.95	38	24.75	24.65	19	16,787	0.11%
2018/09/26	1	24.45	0	0.00	24.55	1	16,534	0.01%
2018/09/25	5	24.88	8	24.90	24.70	-3	16,640	-0.02%
2018/09/21	0	0.00	4	23.60	24.10	-4	16,420	-0.02%
2018/09/20	1	23.25	1	23.25	23.25	0	16,399	0.00%
2018/09/19	1	23.65	3	24.25	23.65	-2	16,559	-0.01%
2018/09/18	7	24.09	0	0.00	23.95	7	16,537	0.04%
2018/09/17	0	0.00	2	24.70	24.80	-2	16,679	-0.01%
2018/09/14	0	0.00	8	24.31	24.60	-8	16,705	-0.05%
2018/09/13	7	23.36	6	23.55	23.55	1	16,891	0.01%
2018/09/12	6	23.24	1	23.40	23.10	5	17,158	0.03%
2018/09/11	2	23.43	2	23.98	23.85	0	17,449	0.00%
2018/09/10	16	23.65	23	24.88	23.30	-7	18,032	-0.04%
2018/09/07	11	26.92	10	27.42	25.85	1	19,104	0.01%
2018/09/06	2	28.25	1	28.20	28.00	1	21,158	0.00%
2018/09/05	6	27.97	5	27.70	27.85	1	22,206	0.00%
2018/09/04	4	27.86	16	27.85	27.90	-12	22,719	-0.05%
2018/09/03	9	28.77	1	28.60	28.55	8	22,715	0.04%
2018/08/31	11	29.03	4	29.25	29.40	7	22,722	0.03%
2018/08/30	11	29.10	0	0.00	29.10	11	22,854	0.05%
2018/08/29	0	0.00	4	29.18	29.10	-4	22,947	-0.02%
2018/08/28	3	29.25	9	29.29	28.90	-6	23,098	-0.03%
2018/08/27	18	28.90	4	29.28	29.25	14	23,249	0.06%
2018/08/24	17	28.74	0	0.00	28.80	17	23,183	0.07%
2018/08/23	4	28.84	11	29.00	28.95	-7	23,073	-0.03%
2018/08/22	4	27.65	6	27.57	27.60	-2	22,828	-0.01%
2018/08/21	20	27.03	1	27.15	27.20	19	22,932	0.08%
2018/08/20	7	28.00	5	27.92	27.40	2	23,086	0.01%
2018/08/17	8	29.21	0	0.00	29.00	8	22,995	0.03%
2018/08/16	4	29.18	5	28.79	29.05	-1	23,348	0.00%
2018/08/15	1	29.35	8	29.53	29.35	-7	23,421	-0.03%
2018/08/14	3	30.20	4	30.00	30.50	-1	23,514	0.00%
2018/08/13	17	29.89	17	30.75	29.85	0	23,716	0.00%
2018/08/10	14	31.71	20	31.40	31.10	-6	23,821	-0.03%
2018/08/09	19	31.59	4	31.55	31.50	15	23,939	0.06%
2018/08/08	1	31.85	10	32.00	31.90	-9	24,118	-0.04%
2018/08/07	26	32.29	7	32.10	32.00	19	24,418	0.08%
2018/08/06	12	32.98	11	32.70	33.00	1	24,297	0.00%
2018/08/03	10	32.62	163	32.02	32.00	-153	24,510	-0.62%	大賣/鉅額交易
2018/08/02	66	32.07	22	32.17	32.20	44	24,651	0.18%
2018/08/01	50	31.99	41	31.72	32.20	9	25,327	0.04%
2018/07/31	60	30.68	20	30.67	30.40	40	25,290	0.16%
2018/07/30	0	0.00	2	30.50	30.40	-2	25,140	-0.01%
2018/07/27	14	30.89	10	30.84	30.90	4	25,161	0.02%
2018/07/26	4	29.98	4	30.16	30.25	0	25,300	0.00%
2018/07/25	0	0.00	1	29.35	30.00	-1	25,565	0.00%
2018/07/24	2	29.15	0	0.00	29.35	2	25,400	0.01%
2018/07/23	19	29.16	5	29.15	29.05	14	25,313	0.06%
2018/07/20	157	30.38	8	30.53	30.25	149	25,076	0.59%	大買/鉅額交易
2018/07/19	17	29.95	2	30.00	29.95	15	24,901	0.06%
2018/07/18	7	29.94	4	29.98	30.10	3	24,931	0.01%
2018/07/17	11	29.48	4	29.48	29.10	7	24,825	0.03%
2018/07/16	30	30.26	0	0.00	30.00	30	24,839	0.12%
2018/07/13	4	30.99	7	31.16	31.00	-3	24,691	-0.01%
2018/07/12	12	30.75	2	31.00	31.00	10	24,774	0.04%
2018/07/11	1	30.95	3	30.98	30.75	-2	24,952	-0.01%
2018/07/10	12	30.43	0	0.00	30.35	12	25,171	0.05%
2018/07/09	5	30.91	1	30.70	31.15	4	26,232	0.02%
2018/07/06	1	31.20	2	31.15	30.80	-1	26,899	0.00%
2018/07/05	9	30.94	2	31.10	30.65	7	26,945	0.03%
2018/07/04	5	32.04	10	32.27	31.95	-5	26,993	-0.02%
2018/07/03	19	32.95	22	32.86	32.50	-3	27,117	-0.01%
2018/07/02	10	32.54	10	32.83	32.55	0	26,962	0.00%
2018/06/29	9	32.01	4	32.10	32.35	5	27,093	0.02%
2018/06/28	8	32.15	4	32.65	31.65	4	27,009	0.01%
2018/06/27	11	32.58	4	32.86	32.30	7	26,950	0.03%
2018/06/26	17	32.13	2	32.05	32.55	15	26,929	0.06%
2018/06/25	12	33.27	1	33.10	33.00	11	26,886	0.04%
2018/06/22	12	33.62	21	33.51	33.15	-9	26,980	-0.03%
2018/06/21	8	34.90	12	35.11	34.60	-4	26,896	-0.01%
2018/06/20	38	35.14	34	34.58	35.60	4	26,861	0.01%
2018/06/19	44	36.26	74	36.21	34.90	-30	26,765	-0.11%
2018/06/15	48	38.34	37	38.12	37.70	11	26,255	0.04%
2018/06/14	168	38.18	130	38.47	38.90	38	24,915	0.15%	大買/大賣/
2018/06/13	48	35.25	31	34.97	35.40	17	22,937	0.07%
2018/06/12	6	34.03	17	34.21	33.80	-11	22,031	-0.05%
2018/06/11	14	32.96	11	33.05	32.75	3	21,673	0.01%
2018/06/08	6	33.61	6	33.65	33.40	0	21,921	0.00%
2018/06/07	1	34.25	5	33.80	33.65	-4	22,377	-0.02%
2018/06/06	6	34.80	7	34.62	34.55	-1	22,251	0.00%
2018/06/05	20	34.65	2	34.90	34.15	18	22,400	0.08%
2018/06/04	0	0.00	3	34.55	34.90	-3	22,455	-0.01%
2018/06/01	1	33.70	0	0.00	33.70	1	22,512	0.00%
2018/05/31	12	34.03	15	33.77	33.60	-3	22,802	-0.01%
2018/05/30	10	33.69	11	34.01	33.55	-1	23,288	0.00%
2018/05/29	17	35.15	11	35.03	34.50	6	23,391	0.03%
2018/05/28	17	34.93	6	34.98	34.95	11	23,570	0.05%
2018/05/25	4	34.38	4	34.25	34.20	0	23,415	0.00%
2018/05/24	14	34.26	22	34.20	34.45	-8	23,628	-0.03%
2018/05/23	2	33.55	5	33.32	33.15	-3	23,605	-0.01%
2018/05/22	18	33.82	15	33.48	33.40	3	23,453	0.01%
2018/05/21	5	33.50	19	33.27	33.80	-14	23,377	-0.06%
2018/05/18	23	33.58	10	33.20	32.70	13	23,167	0.06%
2018/05/17	5	33.30	10	33.47	33.30	-5	23,090	-0.02%
2018/05/15	10	33.99	11	34.49	33.80	-1	22,957	0.00%
2018/05/14	2	34.45	8	34.10	34.15	-6	23,036	-0.03%
2018/05/11	9	34.72	31	34.63	34.10	-22	23,132	-0.10%
2018/05/10	12	33.90	22	34.00	33.80	-10	22,666	-0.04%
2018/05/09	24	33.61	40	33.89	33.20	-16	22,350	-0.07%
2018/05/08	25	32.82	112	32.95	32.80	-87	21,464	-0.41%	大賣/
2018/05/07	1	31.10	3	30.85	30.95	-2	21,176	-0.01%
2018/05/04	18	31.74	3	31.25	30.95	15	21,506	0.07%
2018/05/03	25	31.61	26	31.66	31.75	-1	22,074	0.00%
2018/05/02	23	31.65	18	31.38	31.35	5	21,805	0.02%
2018/04/30	1	29.80	0	0.00	29.75	1	21,501	0.00%
2018/04/27	6	29.40	1	29.30	29.30	5	21,559	0.02%
2018/04/26	3	29.75	1	29.80	29.00	2	21,626	0.01%
2018/04/25	2	30.03	0	0.00	30.10	2	21,588	0.01%
2018/04/24	5	30.39	16	30.20	30.00	-11	21,592	-0.05%
2018/04/20	13	32.19	4	32.61	32.10	9	21,387	0.04%
2018/04/18	2	32.03	3	31.70	31.70	-1	21,291	0.00%
2018/04/17	6	31.75	4	31.85	31.45	2	21,209	0.01%
2018/04/16	12	32.90	0	0.00	32.65	12	21,189	0.06%
2018/04/13	41	32.99	23	33.18	33.05	18	21,166	0.09%
2018/04/12	10	30.85	46	30.79	31.35	-36	20,249	-0.18%
2018/04/11	9	28.90	2	29.13	28.50	7	19,771	0.04%
2018/04/10	4	29.28	38	29.44	29.40	-34	19,800	-0.17%
2018/04/09	68	29.13	4	29.11	29.00	64	19,934	0.32%
2018/04/03	2	30.15	5	30.14	30.20	-3	19,923	-0.02%
2018/04/02	16	30.63	14	30.74	30.45	2	20,214	0.01%
2018/03/31	2	29.83	0	0.00	30.05	2	20,072	0.01%
2018/03/30	2	29.65	0	0.00	29.50	2	20,210	0.01%
2018/03/28	10	30.03	1	30.20	29.90	9	20,561	0.04%
2018/03/27	1	31.15	1	31.25	30.95	0	20,417	0.00%
2018/03/23	20	30.94	10	30.85	30.50	10	20,233	0.05%
2018/03/22	29	31.99	20	31.93	32.00	9	19,980	0.05%
2018/03/21	1	31.10	3	31.65	31.55	-2	19,663	-0.01%
2018/03/20	11	30.60	18	30.68	30.60	-7	19,418	-0.04%
2018/03/19	25	31.47	3	31.40	31.10	22	19,183	0.11%
2018/03/16	11	32.44	2	33.00	32.15	9	18,762	0.05%
2018/03/15	25	32.75	2	32.75	32.60	23	18,777	0.12%
2018/03/14	11	33.39	2	33.48	33.20	9	18,836	0.05%
2018/03/13	22	33.00	47	32.91	32.95	-25	18,651	-0.13%
2018/03/12	11	32.20	2	32.33	32.25	9	18,307	0.05%
2018/03/09	18	32.18	2	32.70	31.90	16	18,457	0.09%
2018/03/08	5	32.00	6	32.29	32.25	-1	18,686	-0.01%
2018/03/07	7	31.96	25	32.47	31.85	-18	18,602	-0.10%
2018/03/06	50	32.73	0	0.00	32.80	50	18,614	0.27%
2018/03/05	29	33.72	6	33.74	33.10	23	18,739	0.12%
2018/03/02	3	33.52	5	34.72	34.70	-2	18,481	-0.01%
2018/03/01	14	34.05	1	34.80	33.85	13	18,503	0.07%
2018/02/27	5	34.64	5	34.10	34.00	0	18,561	0.00%
2018/02/26	10	35.30	1	35.35	34.80	9	19,253	0.05%
2018/02/23	1	35.80	6	35.23	35.85	-5	19,068	-0.03%
2018/02/22	6	33.25	0	0.00	33.30	6	19,016	0.03%
2018/02/21	13	34.00	5	34.10	33.80	8	19,254	0.04%
2018/02/12	1	33.20	1	33.20	33.05	0	19,375	0.00%
2018/02/09	1	31.95	1	33.10	33.35	0	19,537	0.00%
2018/02/08	11	34.44	30	34.40	34.30	-19	19,637	-0.10%
2018/02/07	1	35.00	13	35.50	34.95	-12	19,961	-0.06%
2018/02/06	8	35.33	3	36.32	34.65	5	20,642	0.02%
2018/02/05	2	34.95	37	36.31	37.20	-35	20,457	-0.17%
2018/02/02	11	36.22	11	36.31	35.85	0	20,599	0.00%
2018/02/01	12	35.87	7	36.29	35.65	5	21,815	0.02%
2018/01/31	21	36.11	4	36.38	36.20	17	22,319	0.08%
2018/01/30	13	36.91	32	37.23	37.15	-19	22,530	-0.08%
2018/01/29	3	35.70	17	36.10	36.45	-14	23,005	-0.06%
2018/01/26	91.5	36.42	35	35.27	34.90	56.5	23,509	0.24%
2018/01/25	4	38.10	0	0.00	38.00	4	22,966	0.02%
2018/01/24	7	38.11	0	0.00	38.25	7	23,424	0.03%
2018/01/23	2	39.05	2	39.10	38.50	0	23,505	0.00%
2018/01/22	1	38.75	0	0.00	39.15	1	23,584	0.00%
2018/01/19	1	38.60	3	38.57	38.75	-2	23,547	-0.01%
2018/01/18	14	38.37	1	39.10	38.30	13	23,471	0.06%
2018/01/17	42	38.75	0	0.00	38.70	42	23,421	0.18%
2018/01/16	2	38.83	4	39.18	39.20	-2	23,463	-0.01%
2018/01/15	5	38.95	0	0.00	38.90	5	23,448	0.02%
2018/01/12	2	39.43	40	39.43	39.60	-38	23,531	-0.16%
2018/01/11	33	38.23	0	0.00	38.20	33	23,511	0.14%
2018/01/10	25	38.27	1	38.45	38.00	24	23,773	0.10%
2018/01/09	30	39.86	0	0.00	39.65	30	23,536	0.13%
2018/01/08	11	41.80	13	42.08	41.80	-2	23,289	-0.01%
2018/01/05	2	40.70	3	41.60	40.80	-1	22,986	0.00%
2018/01/04	0	0.00	4	40.08	40.00	-4	22,763	-0.02%
2018/01/03	8	39.11	4	40.20	39.00	4	22,867	0.02%
2018/01/02	2	39.35	3	38.70	40.00	-1	22,745	0.00%