華通 (2313)-元大-頭份券商分點個股進出

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-頭份券商分點個股進出

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-頭份券商分點個股進出
元大-頭份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	2	61.65	1	61.60	61.90	1	14,563	0.01%
2024/11/29	0	0.00	2	59.70	60.90	-2	15,454	-0.01%
2024/11/28	2	60.30	0	0.00	60.50	2	16,426	0.01%
2024/11/27	13	62.33	1	61.90	61.10	12	17,332	0.07%
2024/11/26	5	63.20	0	0.00	62.90	5	18,089	0.03%
2024/11/25	19	63.23	0	0.00	63.40	19	18,151	0.10%
2024/11/22	1	63.40	8	63.20	63.00	-7	18,296	-0.04%
2024/11/20	4	61.98	0	0.00	61.20	4	18,367	0.02%
2024/11/19	3	62.20	0	62.30	62.60	3	18,415	0.02%
2024/11/18	2	62.00	0	0.00	61.90	2	18,591	0.01%
2024/11/15	0	62.60	0	62.70	62.90	0	18,734	0.00%
2024/11/14	6	61.98	9	62.39	62.10	-3	19,172	-0.02%
2024/11/13	2.1	63.01	3	63.20	62.80	-0.9	19,151	0.00%
2024/11/12	6	63.18	1	64.00	62.70	5	19,217	0.03%
2024/11/11	4.6	65.02	0	0.00	64.70	4.6	19,225	0.02%
2024/11/08	7.6	65.40	0	0.00	65.10	7.6	19,144	0.04%
2024/11/07	13	65.86	35	66.58	67.80	-22	19,007	-0.12%
2024/11/06	1	63.00	22	63.01	62.90	-21	18,613	-0.11%
2024/11/04	1	62.20	0	0.00	62.00	1	19,341	0.01%
2024/11/01	11	61.07	24	61.85	63.10	-13	19,660	-0.07%
2024/10/30	30	62.10	6	61.98	61.90	24	19,823	0.12%
2024/10/29	2	63.50	0	0.00	63.20	2	19,922	0.01%
2024/10/25	2	64.80	0	0.00	64.40	2	20,129	0.01%
2024/10/24	2	65.50	2	64.80	64.60	0	20,262	0.00%
2024/10/23	5	66.18	0	0.00	66.00	5	20,214	0.02%
2024/10/22	14	66.54	6	66.52	66.50	8	20,141	0.04%
2024/10/21	3	65.73	49	63.92	65.40	-46	19,909	-0.23%
2024/10/18	36	62.92	10	62.80	62.10	26	19,777	0.13%
2024/10/17	2	64.60	5	64.28	64.50	-3	19,939	-0.02%
2024/10/16	5	63.38	0	0.00	63.00	5	20,076	0.02%
2024/10/15	1	63.80	2	64.05	64.20	-1	20,076	0.00%
2024/10/14	9	63.41	1	63.70	63.40	8	20,148	0.04%
2024/10/11	35	62.89	21	62.33	62.20	14	20,526	0.07%
2024/10/09	6	63.55	11	64.87	62.50	-5	21,476	-0.02%
2024/10/08	20.4	64.22	25	64.36	64.30	-4.6	21,618	-0.02%
2024/10/07	18.5	65.59	16	65.49	65.40	2.5	22,214	0.01%
2024/10/04	10.2	66.71	0	0.00	67.10	10.2	23,261	0.04%
2024/10/01	3	68.50	0	68.30	68.40	3	23,514	0.01%
2024/09/30	6.1	68.35	4	68.83	68.30	2.1	24,195	0.01%
2024/09/26	5	70.80	4	70.80	70.50	1	24,705	0.00%
2024/09/25	11	70.68	15	70.63	70.80	-4	25,537	-0.02%
2024/09/24	8	69.80	0.1	70.10	70.20	8	25,943	0.03%
2024/09/23	0	71.00	0	0.00	70.70	0	26,537	0.00%
2024/09/20	1	70.80	1	71.00	70.60	0	26,643	0.00%
2024/09/19	0	0.00	1	70.70	71.00	-1	26,652	0.00%
2024/09/18	10.3	70.38	10.2	72.94	70.30	0.2	26,822	0.00%
2024/09/16	3	72.90	2	72.85	73.20	1	26,801	0.00%
2024/09/13	13	72.27	0	0.00	72.40	13	27,406	0.05%
2024/09/12	11.2	71.75	3	72.93	72.60	8.2	27,810	0.03%
2024/09/11	1	70.20	7	70.64	70.60	-6	27,682	-0.02%
2024/09/10	6	70.58	12	69.38	70.00	-6	27,725	-0.02%
2024/09/09	4	71.98	0	0.00	73.00	4	27,419	0.01%
2024/09/06	5	73.62	31	74.78	72.80	-26	27,387	-0.09%
2024/09/05	36	73.56	2	72.30	73.10	34	27,402	0.12%
2024/09/04	3	74.40	17	74.23	73.10	-14	27,291	-0.05%
2024/09/03	6	78.63	2	80.60	77.70	4	27,743	0.01%
2024/09/02	24.1	80.30	4	80.20	78.60	20.1	27,461	0.07%
2024/08/30	24	83.11	16	82.84	82.00	8	27,057	0.03%
2024/08/29	13	80.83	14.3	81.11	82.70	-1.3	26,181	0.00%
2024/08/28	11	79.00	19	78.82	78.30	-8	25,373	-0.03%
2024/08/26	6	76.70	0.2	75.40	75.00	5.8	24,884	0.02%
2024/08/23	0.5	76.40	0	75.80	76.30	0.5	24,807	0.00%
2024/08/22	1	73.90	0	0.00	73.90	1	24,822	0.00%
2024/08/21	0	74.00	0	0.00	73.70	0	25,007	0.00%
2024/08/20	1	75.30	0.1	76.00	75.20	0.9	25,164	0.00%
2024/08/19	4	75.17	3.1	74.63	74.70	1	25,492	0.00%
2024/08/16	4.1	75.11	25	75.58	75.40	-20.9	25,623	-0.08%
2024/08/15	0.1	71.00	5	71.30	70.70	-4.9	25,831	-0.02%
2024/08/14	0	0.00	1	71.70	71.60	-1	26,105	0.00%
2024/08/13	1	72.00	0	0.00	72.10	1	26,242	0.00%
2024/08/09	6.1	71.94	13	72.28	70.50	-6.9	26,983	-0.03%
2024/08/07	2	68.50	3	69.90	70.00	-1	26,945	0.00%
2024/08/06	18	66.78	28	62.28	65.10	-10	27,564	-0.04%
2024/08/05	18.1	66.50	2	66.70	66.40	16	27,358	0.06%
2024/08/02	11.1	74.68	54	75.18	73.70	-42.9	27,104	-0.16%
2024/08/01	0.2	77.90	0	0.00	78.20	0.2	27,074	0.00%
2024/07/31	10	79.07	1	79.40	77.70	9	26,934	0.03%
2024/07/29	20	79.16	32	78.08	76.90	-12	26,909	-0.04%
2024/07/26	16	78.19	18	79.65	80.00	-2	26,823	-0.01%
2024/07/23	16	80.20	2	80.60	80.50	14	26,839	0.05%
2024/07/22	6	78.75	1.5	78.80	79.00	4.5	27,030	0.02%
2024/07/19	13.1	80.60	11.2	81.70	80.40	1.9	26,950	0.01%
2024/07/18	14.2	82.55	6	83.52	82.90	8.2	26,873	0.03%
2024/07/17	12	85.48	8	85.05	86.20	4	26,564	0.02%
2024/07/16	11.1	85.19	8	87.00	85.30	3.1	26,468	0.01%
2024/07/15	11	85.77	6	85.23	85.70	5	26,492	0.02%
2024/07/12	73.2	87.59	13	88.17	86.90	60.2	26,310	0.23%
2024/07/11	18.2	90.04	36.3	90.16	90.30	-18	25,932	-0.07%
2024/07/10	4	86.35	6.4	86.75	86.00	-2.4	25,159	-0.01%
2024/07/09	33.7	86.02	21	85.81	86.10	12.7	25,000	0.05%
2024/07/08	15.4	85.06	88	84.52	86.30	-72.6	24,491	-0.30%
2024/07/05	11	81.37	10.9	82.18	81.90	0.1	23,316	0.00%
2024/07/04	31	80.74	26.2	81.50	82.30	4.8	23,187	0.02%
2024/07/03	1.2	78.40	5	79.04	79.50	-3.8	22,833	-0.02%
2024/07/02	17	76.11	29	77.22	78.10	-12	23,082	-0.05%
2024/07/01	32	76.99	2.2	76.70	76.30	29.8	22,645	0.13%
2024/06/28	87.9	81.15	33	81.41	81.40	54.9	21,800	0.25%
2024/06/27	39	81.59	27.6	81.86	81.40	11.4	21,449	0.05%
2024/06/26	27	79.32	30.3	79.17	79.40	-3.3	20,945	-0.02%
2024/06/25	28.3	77.49	26	77.66	77.70	2.3	20,838	0.01%
2024/06/24	2.3	76.98	2	78.70	78.20	0.3	20,883	0.00%
2024/06/21	13.1	77.98	21	78.87	77.60	-7.9	21,016	-0.04%
2024/06/20	11.2	78.48	21.3	78.45	78.40	-10.1	20,824	-0.05%
2024/06/19	0.3	75.55	8	75.09	74.80	-7.7	20,361	-0.04%
2024/06/18	2.2	72.75	11	72.51	73.50	-8.8	20,169	-0.04%
2024/06/17	0	72.00	0	0.00	71.60	0	20,402	0.00%
2024/06/14	10	70.90	0	0.00	71.80	10	20,571	0.05%
2024/06/13	0.1	72.30	0	0.00	72.00	0.1	20,907	0.00%
2024/06/12	33	72.82	39	72.39	72.60	-6	21,068	-0.03%
2024/06/11	0	0.00	1	71.10	71.00	-1	21,131	0.00%
2024/06/07	31	73.04	54	73.78	71.30	-23	21,701	-0.11%
2024/06/06	2	71.00	0	0.00	71.00	2	22,357	0.01%
2024/06/05	3	70.60	0	0.00	70.50	3	23,760	0.01%
2024/06/04	0.1	71.30	0	0.00	71.20	0.1	24,313	0.00%
2024/06/03	11	72.05	0	0.00	71.90	11	25,181	0.04%
2024/05/31	3	73.93	0	0.00	73.20	3	25,482	0.01%
2024/05/30	23	73.33	0	0.00	72.90	23	25,724	0.09%
2024/05/29	2	74.85	0	0.00	75.00	2	26,301	0.01%
2024/05/28	9.1	75.80	13	75.72	74.80	-3.9	26,758	-0.01%
2024/05/27	2	76.10	0	0.00	76.30	2	26,944	0.01%
2024/05/24	14.1	76.59	0	0.00	76.10	14.1	27,412	0.05%
2024/05/23	13	79.69	6	80.78	78.20	7	27,572	0.03%
2024/05/22	1.1	79.25	3	79.50	79.60	-1.9	29,136	-0.01%
2024/05/21	23.8	80.00	40	80.47	79.80	-16.2	30,395	-0.05%
2024/05/20	27.3	78.17	38	78.48	77.70	-10.7	29,956	-0.04%
2024/05/17	6	76.63	4.2	76.01	76.00	1.8	29,938	0.01%
2024/05/16	15.2	75.10	63	74.13	76.30	-47.8	29,861	-0.16%
2024/05/15	0	71.60	4	72.00	71.10	-4	29,332	-0.01%
2024/05/14	4	71.10	0	0.00	71.20	4	29,484	0.01%
2024/05/13	9	70.76	0	0.00	71.00	9	29,761	0.03%
2024/05/10	60	72.34	15	72.36	72.50	45	29,802	0.15%
2024/05/09	1	79.80	8	79.80	78.80	-7	28,883	-0.02%
2024/05/07	1	77.00	1	78.80	78.30	0	28,909	0.00%
2024/05/06	1	77.00	2	79.00	77.00	-1	28,872	0.00%
2024/05/03	4	78.75	12.3	79.30	78.00	-8.3	28,843	-0.03%
2024/05/02	4	76.53	3	77.90	77.90	1	28,921	0.00%
2024/04/30	14	78.07	7	78.10	77.20	7	29,353	0.02%
2024/04/29	8	77.10	0.1	78.00	77.80	8	29,672	0.03%
2024/04/26	4.2	77.04	15	77.79	77.60	-10.8	29,786	-0.04%
2024/04/25	2	74.60	2	75.40	75.00	0	29,631	0.00%
2024/04/24	1	74.10	0	0.00	74.30	1	29,751	0.00%
2024/04/23	0	73.10	0	0.00	72.90	0	29,834	0.00%
2024/04/22	4	75.20	7	74.00	73.80	-3	29,948	-0.01%
2024/04/19	0	0.00	0.4	76.50	76.10	-0.4	29,858	0.00%
2024/04/18	6	78.30	15.2	78.54	77.50	-9.2	29,762	-0.03%
2024/04/17	10	77.41	12.1	77.88	78.00	-2.1	29,828	-0.01%
2024/04/16	12	77.17	9	77.33	76.60	3	29,938	0.01%
2024/04/15	9	79.96	3	79.30	79.70	6	29,832	0.02%
2024/04/12	0	0.00	12	81.87	81.90	-12	29,842	-0.04%
2024/04/11	6	80.65	5	80.70	80.20	1	29,737	0.00%
2024/04/10	3	82.14	10.1	82.91	81.80	-7.1	29,707	-0.02%
2024/04/09	24	81.67	15.1	82.49	81.40	8.9	29,710	0.03%
2024/04/08	29	82.26	29.5	83.19	83.50	-0.5	29,554	0.00%
2024/04/03	2	79.45	0	0.00	79.60	2	29,085	0.01%
2024/04/02	0	79.90	9.1	80.07	80.20	-9.1	29,292	-0.03%
2024/04/01	24	80.21	38	80.03	79.20	-14	29,279	-0.05%
2024/03/29	7	80.49	5	79.80	80.40	2	29,170	0.01%
2024/03/28	1.1	78.19	0	0.00	78.20	1.1	29,054	0.00%
2024/03/27	4.2	77.57	7	77.73	77.70	-2.8	29,268	-0.01%
2024/03/26	11	77.82	10.2	76.34	75.90	0.8	29,380	0.00%
2024/03/25	6	80.82	2	79.50	80.00	4	29,320	0.01%
2024/03/22	8	78.81	26	79.34	79.50	-18	29,473	-0.06%
2024/03/21	10.2	80.18	30.1	79.92	79.40	-19.9	29,535	-0.07%
2024/03/20	29.1	79.78	7	79.06	78.40	22.1	29,906	0.07%
2024/03/19	8.4	81.58	7.2	81.62	81.00	1.2	31,496	0.00%
2024/03/18	20	81.20	41	80.83	82.10	-21	32,411	-0.06%
2024/03/15	8	78.09	0.1	79.20	77.70	7.9	32,922	0.02%
2024/03/14	33	79.64	29	80.47	78.70	4	32,926	0.01%
2024/03/13	27	80.99	22.3	82.45	81.20	4.7	32,844	0.01%
2024/03/12	119	83.86	148.1	83.60	82.40	-29.1	32,839	-0.09%	大買/大賣/
2024/03/11	80	81.79	38	80.96	82.00	42	31,964	0.13%
2024/03/08	10	76.16	28.2	77.22	75.60	-18.2	30,884	-0.06%
2024/03/07	57.3	78.25	36	78.25	76.20	21.3	31,035	0.07%
2024/03/06	7	77.36	9	77.73	77.60	-2	30,914	-0.01%
2024/03/05	16	76.85	1	76.90	76.40	15	31,431	0.05%
2024/03/04	28.1	77.93	18.4	77.55	77.00	9.7	32,972	0.03%
2024/03/01	10	74.00	24	74.38	74.30	-14	34,387	-0.04%
2024/02/29	8	75.13	8	75.71	76.10	0	35,913	0.00%
2024/02/27	14	76.22	31	75.57	75.40	-17	37,024	-0.05%
2024/02/26	17	77.99	6.2	78.38	77.20	10.8	37,017	0.03%
2024/02/23	80.1	79.53	78.1	78.98	78.40	2.1	37,294	0.01%
2024/02/22	56	77.44	51	78.84	80.10	5	37,042	0.01%
2024/02/21	1.5	72.07	6	70.90	72.90	-4.5	36,963	-0.01%
2024/02/20	4.1	72.76	6	72.57	72.70	-1.9	37,178	-0.01%
2024/02/19	3	71.57	2	71.15	71.00	1	37,102	0.00%
2024/02/16	1	71.90	10	71.78	72.00	-9	37,364	-0.02%
2024/02/15	27	71.83	14	71.04	71.00	13	37,615	0.03%
2024/02/05	8.1	70.84	18.1	71.38	71.60	-10.1	38,983	-0.03%
2024/02/02	20.4	70.77	26	70.35	70.20	-5.6	40,232	-0.01%
2024/02/01	1	69.50	1	70.10	70.00	0	40,191	0.00%
2024/01/31	7	69.67	1	69.70	69.50	6	40,454	0.01%
2024/01/30	12	70.98	5	71.56	70.50	7	40,550	0.02%
2024/01/29	9.4	69.87	3	70.40	71.00	6.4	40,656	0.02%
2024/01/25	17	70.52	18	70.03	69.80	-1	41,188	0.00%
2024/01/24	7	70.49	5	70.94	70.40	2	40,982	0.00%
2024/01/23	6	68.93	17	69.53	69.70	-11	40,968	-0.03%
2024/01/22	15	67.55	10	66.90	66.90	5	40,683	0.01%
2024/01/19	0	0.00	12	67.32	67.40	-12	40,499	-0.03%
2024/01/18	6	66.20	1	65.80	65.50	5	40,505	0.01%
2024/01/17	7	67.80	0	0.00	68.00	7	40,429	0.02%
2024/01/16	0	0.00	5	69.34	69.50	-5	40,321	-0.01%
2024/01/15	0	0.00	9.6	67.69	67.90	-9.6	40,266	-0.02%
2024/01/12	9	66.37	26	66.88	66.40	-17	40,339	-0.04%
2024/01/11	11	67.51	7	67.87	67.30	4	40,304	0.01%
2024/01/10	7.5	66.86	7	67.88	68.00	0.5	40,527	0.00%
2024/01/09	8	69.18	4	69.30	67.90	4	41,032	0.01%
2024/01/08	3	69.04	11	69.07	69.00	-8	41,031	-0.02%
2024/01/05	3	69.37	5	69.56	69.20	-2	41,117	0.00%
2024/01/04	9	69.19	1	70.30	69.00	8	41,422	0.02%
2024/01/03	3	68.83	1	68.20	69.00	2	41,492	0.00%
2024/01/02	9	70.16	4	69.58	69.20	5	41,369	0.01%
2023/12/29	4	70.08	5.1	71.07	70.70	-1.1	41,584	0.00%
2023/12/28	9	71.81	12	71.09	70.80	-3	41,629	-0.01%
2023/12/27	5	72.82	6	72.90	72.80	-1	41,882	0.00%
2023/12/26	6	72.43	10	72.55	72.50	-4	42,037	-0.01%
2023/12/25	3	72.03	8	73.44	71.50	-5	42,320	-0.01%
2023/12/22	15	73.25	15	73.15	72.10	0	42,424	0.00%
2023/12/21	4	73.03	3	73.10	73.30	1	42,481	0.00%
2023/12/20	6	71.47	6	72.07	72.00	0	42,524	0.00%
2023/12/19	9	70.81	7	71.06	70.90	2	42,868	0.00%
2023/12/18	0	0.00	1	72.50	71.60	-1	43,549	0.00%
2023/12/15	8.1	73.91	5.7	73.22	72.90	2.4	44,545	0.01%
2023/12/14	80.2	75.96	97	75.85	74.50	-16.8	46,545	-0.04%
2023/12/13	52.1	73.43	24	73.42	74.40	28.1	46,806	0.06%
2023/12/12	65.5	71.55	37	71.46	70.90	28.5	47,561	0.06%
2023/12/11	9	69.31	11	69.98	69.00	-2	47,292	0.00%
2023/12/08	4	69.63	10	69.45	69.00	-6	47,602	-0.01%
2023/12/07	3	69.93	19	70.05	69.20	-16	48,515	-0.03%
2023/12/06	19	71.44	18	71.59	71.10	1	48,288	0.00%
2023/12/05	11	71.50	30	71.31	71.90	-19	48,248	-0.04%
2023/12/04	36	74.00	85	73.71	72.90	-49	48,965	-0.10%
2023/12/01	45	72.06	50	72.06	72.10	-5	50,497	-0.01%
2023/11/30	63	73.16	49.5	73.32	73.30	13.5	49,705	0.03%
2023/11/29	128.6	74.69	60	74.45	74.80	68.6	48,693	0.14%	大買/
2023/11/28	114	72.61	124.1	72.92	74.20	-10.1	46,827	-0.02%	大買/大賣/
2023/11/27	97.1	69.75	115.2	69.68	69.70	-18.1	44,777	-0.04%	大賣/
2023/11/24	89	66.68	48.3	66.75	67.60	40.7	42,790	0.10%
2023/11/22	26	64.48	13	64.63	64.70	13	40,597	0.03%
2023/11/21	89	65.20	119	65.78	64.50	-30	39,860	-0.08%	大賣/
2023/11/20	61.5	60.42	43.7	61.36	63.00	17.8	38,050	0.05%
2023/11/17	5	58.48	8.2	58.12	59.00	-3.2	36,572	-0.01%
2023/11/16	6	56.93	50.7	56.74	57.20	-44.7	36,094	-0.12%
2023/11/15	11	57.82	17	57.52	57.10	-6	35,884	-0.02%
2023/11/14	26	58.80	15	57.78	57.70	11	35,570	0.03%
2023/11/13	80	58.94	79.2	58.81	59.10	0.8	35,109	0.00%
2023/11/10	37.5	57.83	54.4	57.39	57.20	-16.9	33,434	-0.05%
2023/11/09	2	54.85	11	54.55	54.80	-9	31,750	-0.03%
2023/11/08	14	54.86	16	55.24	54.90	-2	31,548	-0.01%
2023/11/07	11	54.35	15	54.54	54.40	-4	31,258	-0.01%
2023/11/06	14	55.08	9	54.24	53.90	5	31,127	0.02%
2023/11/03	8	55.18	18.5	54.46	54.40	-10.5	30,839	-0.03%
2023/11/02	32	54.03	9	53.93	54.10	23	30,609	0.08%
2023/11/01	1	53.30	11	52.61	52.70	-10	30,568	-0.03%
2023/10/31	43	54.35	21	53.97	52.80	22	30,502	0.07%
2023/10/30	11.1	52.88	7	53.20	53.50	4.1	30,046	0.01%
2023/10/27	3	52.20	1	52.30	52.20	2	29,963	0.01%
2023/10/26	0.2	53.00	1	52.40	52.20	-0.8	30,052	0.00%
2023/10/25	3	53.90	3	53.70	53.70	0	29,867	0.00%
2023/10/24	3	53.06	8	52.76	52.90	-5	29,717	-0.02%
2023/10/23	1	52.50	1	53.20	52.70	0	29,641	0.00%
2023/10/20	2	50.80	5	51.74	52.10	-3	29,565	-0.01%
2023/10/19	2	51.95	42	52.00	52.30	-40	29,457	-0.14%
2023/10/18	35	52.56	18	52.83	52.10	17	29,411	0.06%
2023/10/17	23	54.99	7	54.86	53.90	16	29,148	0.05%
2023/10/16	5	52.14	35	52.94	53.30	-30	28,656	-0.10%
2023/10/13	44	53.59	3	53.40	53.20	41	28,854	0.14%
2023/10/12	11	53.94	4	53.95	54.20	7	29,327	0.02%
2023/10/11	6	52.98	0	0.00	52.20	6	28,844	0.02%
2023/10/06	2	52.45	2	52.20	51.80	0	28,703	0.00%
2023/10/05	7.5	53.53	4	52.78	52.60	3.5	28,592	0.01%
2023/10/04	1	52.00	20	51.80	52.10	-19	28,224	-0.07%
2023/10/03	25	52.10	5	52.08	52.00	20	28,024	0.07%
2023/10/02	14.3	54.33	2.3	54.10	54.30	12	27,611	0.04%
2023/09/28	7	53.57	5	53.36	53.00	2	27,410	0.01%
2023/09/27	7	53.86	20.2	53.63	53.80	-13.2	27,321	-0.05%
2023/09/26	7	55.27	12.2	54.55	54.30	-5.2	26,988	-0.02%
2023/09/25	13.3	55.05	36	54.93	54.70	-22.7	26,553	-0.09%
2023/09/22	42	54.84	12	55.43	55.60	30	26,212	0.11%
2023/09/21	25.4	55.61	11.1	55.41	55.50	14.3	25,657	0.06%
2023/09/20	54.1	57.48	47.5	56.60	56.60	6.6	24,776	0.03%
2023/09/19	114.5	59.21	133.1	58.77	56.90	-18.6	23,512	-0.08%	大買/大賣/
2023/09/18	80.3	56.88	81.3	57.67	57.60	-1	20,843	0.00%
2023/09/15	43.4	53.67	74.6	53.93	54.40	-31.2	18,459	-0.17%
2023/09/14	10	50.66	16	50.79	50.80	-6	16,435	-0.04%
2023/09/13	17.5	50.29	5	50.50	50.40	12.5	15,673	0.08%
2023/09/12	34	49.88	20	50.68	50.80	14	15,093	0.09%
2023/09/11	29	49.25	3	48.80	48.20	26	13,942	0.19%
2023/09/08	7	48.55	9.3	48.29	48.85	-2.2	13,491	-0.02%
2023/09/07	27	50.22	25.1	49.91	48.80	1.9	13,015	0.01%
2023/09/06	35.1	49.09	70	49.66	50.40	-34.9	11,877	-0.29%
2023/09/05	3	46.05	4	46.03	46.10	-1	9,507	-0.01%
2023/08/31	3.1	45.57	3	45.52	45.30	0.1	9,583	0.00%
2023/08/30	0	44.95	5	45.12	44.95	-5	9,402	-0.05%
2023/08/29	3	44.03	0	0.00	44.10	3	9,466	0.03%
2023/08/28	2	44.10	0	0.00	43.70	2	9,540	0.02%
2023/08/24	0	0.00	1	43.55	43.70	-1	9,731	-0.01%
2023/08/23	1	43.45	0	0.00	43.45	1	9,875	0.01%
2023/08/17	1	43.20	0	0.00	43.75	1	10,360	0.01%
2023/08/15	1	43.70	0	0.00	44.00	1	10,626	0.01%
2023/08/14	2	43.90	0	0.00	43.60	2	10,661	0.02%
2023/08/11	3	44.78	0	0.00	44.70	3	10,691	0.03%
2023/08/10	2	45.35	0	0.00	44.95	2	10,763	0.02%
2023/08/09	4	45.60	3	45.85	46.00	1	10,677	0.01%
2023/08/08	7	46.59	7	45.95	45.90	0	10,711	0.00%
2023/08/07	6	46.45	24.1	46.28	46.45	-18.1	10,484	-0.17%
2023/08/04	5.1	44.41	0	0.00	44.40	5.1	10,243	0.05%
2023/08/01	10	45.06	0	0.00	45.00	10	10,265	0.10%
2023/07/31	1	45.65	3	45.70	45.50	-2	10,246	-0.02%
2023/07/27	4	44.80	0	0.00	45.05	4	10,160	0.04%
2023/07/26	1	45.15	0	0.00	45.05	1	10,120	0.01%
2023/07/25	1	44.95	4	45.61	45.95	-3	10,081	-0.03%
2023/07/24	4	44.55	2	45.00	44.65	2	10,070	0.02%
2023/07/21	2	45.10	2	44.90	45.00	0	10,087	0.00%
2023/07/20	4.2	45.50	6	45.05	45.45	-1.8	10,106	-0.02%
2023/07/19	1	46.40	5	46.63	45.70	-4	10,253	-0.04%
2023/07/18	21	47.87	7	47.98	48.10	14	10,109	0.14%
2023/07/17	28	48.37	37	48.02	48.50	-9	9,815	-0.09%
2023/07/14	2	45.63	0	45.70	45.70	2	9,152	0.02%
2023/07/13	2	45.90	29	46.28	45.70	-27	9,333	-0.29%
2023/07/12	3	45.42	16	45.85	45.75	-13	9,272	-0.14%
2023/07/11	0	0.00	21	45.60	45.60	-21	9,261	-0.23%
2023/07/10	24	45.79	22	44.85	44.85	2	9,478	0.02%
2023/07/07	1	45.50	2	45.40	45.60	-1	9,657	-0.01%
2023/07/06	14.3	45.76	18	46.08	45.50	-3.8	9,681	-0.04%
2023/07/05	7	46.12	15	46.00	46.10	-8	9,675	-0.08%
2023/07/04	3	44.57	6.3	44.97	44.95	-3.3	9,335	-0.03%
2023/07/03	0	0.00	2	44.80	44.90	-2	9,327	-0.02%
2023/06/30	3	44.67	1	44.60	44.40	2	9,374	0.02%
2023/06/29	9	44.83	11	45.06	44.80	-2	9,460	-0.02%
2023/06/28	4	44.74	15	44.48	44.85	-11	9,328	-0.12%
2023/06/27	0	0.00	1	44.20	44.10	-1	9,185	-0.01%
2023/06/26	1	43.25	1	43.80	43.75	0	9,152	0.00%
2023/06/21	2	43.38	0	0.00	43.25	2	9,308	0.02%
2023/06/16	0	0.00	0.1	43.45	43.45	-0.1	9,512	0.00%
2023/06/15	16	43.36	1	43.50	43.40	15	9,480	0.16%
2023/06/14	1	44.00	2	43.83	43.65	-1	9,525	-0.01%
2023/06/12	1	43.90	7	43.79	43.80	-6	9,732	-0.06%
2023/06/09	1	44.00	1	44.35	44.20	0	9,784	0.00%
2023/06/08	2	43.83	1	44.05	44.05	1	9,938	0.01%
2023/06/07	1	44.10	4	44.13	44.10	-3	10,081	-0.03%
2023/06/06	5	44.27	6	44.59	44.50	-1	10,034	-0.01%
2023/06/05	5	44.17	4	44.15	44.10	1	10,009	0.01%
2023/06/02	4.1	44.37	15	44.65	44.35	-10.9	10,128	-0.11%
2023/06/01	1.2	44.15	1	44.30	44.45	0.2	10,087	0.00%
2023/05/31	4	44.00	15	44.25	44.10	-11	10,077	-0.11%
2023/05/30	7	43.96	6	43.95	44.10	1	10,040	0.01%
2023/05/29	28	44.29	26	44.42	44.30	2	9,999	0.02%
2023/05/26	8	43.98	23	44.18	44.25	-15	9,907	-0.15%
2023/05/25	15	43.09	12	43.42	43.35	3	9,676	0.03%
2023/05/24	0.1	42.65	3	42.50	42.60	-2.9	9,602	-0.03%
2023/05/23	3	42.18	0	0.00	42.20	3	9,612	0.03%
2023/05/22	8.3	43.04	1	43.10	42.75	7.3	9,467	0.08%
2023/05/19	2	43.38	9	43.22	43.50	-7	9,372	-0.07%
2023/05/18	1	42.05	1	42.15	42.10	0	9,245	0.00%
2023/05/17	3	41.80	0	0.00	41.70	3	9,228	0.03%
2023/05/16	3.2	41.86	0	0.00	41.80	3.2	9,105	0.04%
2023/05/15	1	41.85	1	41.65	42.20	0	8,984	0.00%
2023/05/12	34	42.49	25	42.41	42.05	9	9,001	0.10%
2023/05/11	34	42.49	25	42.41	42.40	9	8,992	0.10%
2023/05/10	5	43.29	0	0.00	43.20	5	8,994	0.06%
2023/05/09	11	43.70	4	43.74	43.75	7	9,083	0.08%
2023/05/08	0	0.00	10	43.50	43.75	-10	9,201	-0.11%
2023/05/05	1	43.05	1	43.25	43.15	0	9,264	0.00%
2023/05/03	2	42.83	1	43.10	43.25	1	9,619	0.01%
2023/05/02	0	0.00	1	43.35	43.30	-1	9,763	-0.01%
2023/04/28	2	43.15	1	43.50	43.10	1	9,993	0.01%
2023/04/27	3	43.03	6	43.04	43.10	-3	9,991	-0.03%
2023/04/26	0	0.00	1	42.05	42.30	-1	9,950	-0.01%
2023/04/25	15.7	41.94	0	0.00	41.55	15.7	9,987	0.16%
2023/04/24	17	42.09	1	41.70	41.75	16	10,012	0.16%
2023/04/21	10	43.18	1	43.15	43.00	9	9,978	0.09%
2023/04/20	7	43.69	0	0.00	43.70	7	10,046	0.07%
2023/04/19	5	44.10	2	44.05	43.80	3	10,141	0.03%
2023/04/18	9	44.84	9	44.76	44.60	0	10,097	0.00%
2023/04/17	5	44.36	2	44.58	44.55	3	10,034	0.03%
2023/04/14	1	44.10	0	0.00	44.10	1	9,992	0.01%
2023/04/13	15	43.90	0	0.00	44.00	15	9,974	0.15%
2023/04/12	20	46.38	0	0.00	46.35	20	9,686	0.21%
2023/04/11	2	46.92	2	46.85	46.85	0	9,416	0.00%
2023/04/10	5	46.76	15	46.90	46.90	-10	9,359	-0.11%
2023/04/07	0.5	46.45	0	0.00	46.40	0.5	9,218	0.01%
2023/03/31	0	0.00	5	46.68	46.35	-5	9,230	-0.05%
2023/03/30	5	46.25	1	46.25	46.30	4	9,245	0.04%
2023/03/29	0	0.00	1	45.90	45.80	-1	9,134	-0.01%
2023/03/28	0	0.00	1	45.50	45.55	-1	9,237	-0.01%
2023/03/27	3	45.88	3	45.95	45.95	0	9,255	0.00%
2023/03/24	1	44.80	6	45.60	45.65	-5	9,358	-0.05%
2023/03/22	10	45.08	40	45.10	45.10	-30	9,177	-0.33%
2023/03/21	0	0.00	2	44.80	44.90	-2	9,177	-0.02%
2023/03/20	3	43.95	8	44.13	44.30	-5	9,303	-0.05%
2023/03/16	36	43.68	23	43.13	43.10	13	9,527	0.14%
2023/03/15	5	44.37	0.1	45.06	44.20	4.9	9,696	0.05%
2023/03/14	1	44.70	0	0.00	44.50	1	9,815	0.01%
2023/03/13	22	44.45	20	45.29	45.15	2	9,884	0.02%
2023/03/10	4	45.66	0	0.00	45.25	4	10,005	0.04%
2023/03/09	2	46.95	3	46.93	46.50	-1	10,078	-0.01%
2023/03/08	1	46.85	6	46.75	47.00	-5	10,252	-0.05%
2023/03/07	0	0.00	14	46.53	46.90	-14	10,272	-0.14%
2023/03/06	0	0.00	1	46.30	46.10	-1	10,195	-0.01%
2023/03/03	9	46.81	0	0.00	46.75	9	10,145	0.09%
2023/03/02	25	46.13	20	46.44	46.45	5	10,170	0.05%
2023/03/01	2	45.90	2	46.00	46.00	0	10,181	0.00%
2023/02/24	15	45.68	16	45.61	45.60	-1	10,192	-0.01%
2023/02/23	6	45.78	0	0.00	45.90	6	10,187	0.06%
2023/02/22	0	45.80	2	45.93	45.95	-2	10,395	-0.02%
2023/02/21	2	46.55	0	0.00	46.20	2	10,715	0.02%
2023/02/20	1	46.65	1	46.80	46.65	0	10,972	0.00%
2023/02/17	5	46.45	0	0.00	46.60	5	11,200	0.04%
2023/02/16	0	0.00	1	46.20	46.40	-1	11,429	-0.01%
2023/02/15	1	45.80	7	45.75	45.80	-6	12,011	-0.05%
2023/02/14	0	0.00	2	45.70	45.85	-2	12,177	-0.02%
2023/02/13	1	45.40	0	0.00	45.40	1	12,395	0.01%
2023/02/10	3	45.45	2	45.75	45.70	1	12,674	0.01%
2023/02/09	0	0.00	1	46.10	45.70	-1	12,975	-0.01%
2023/02/08	0	0.00	1	46.25	46.30	-1	13,052	-0.01%
2023/02/07	9	45.73	0	0.00	45.70	9	13,138	0.07%
2023/02/06	6	46.09	18	46.15	46.30	-12	13,099	-0.09%
2023/02/03	9	46.81	34	46.86	46.75	-25	13,014	-0.19%
2023/02/02	15	46.74	4	46.85	46.75	11	13,041	0.08%
2023/02/01	15	46.17	3	46.18	46.55	12	12,888	0.09%
2023/01/31	3	45.53	2	45.60	45.55	1	12,883	0.01%
2023/01/30	13	44.77	12	45.03	45.10	1	12,927	0.01%
2023/01/17	0	0.00	1	44.05	44.25	-1	12,752	-0.01%
2023/01/16	1	43.70	6	43.37	44.00	-5	12,837	-0.04%
2023/01/13	4	43.60	3	43.57	43.50	1	12,890	0.01%
2023/01/12	27	44.04	22	44.20	44.10	5	12,946	0.04%
2023/01/11	27	44.61	26	44.05	44.00	1	12,957	0.01%
2023/01/10	29	44.64	24	44.68	44.70	5	12,793	0.04%
2023/01/09	9	44.71	1	45.00	45.10	8	12,780	0.06%
2023/01/06	3.1	44.17	3	43.92	44.30	0.1	12,731	0.00%
2023/01/05	1	44.80	1	44.90	44.70	0	12,835	0.00%
2023/01/04	4	45.35	1	45.50	45.35	3	12,913	0.02%
2023/01/03	6	45.06	1	45.40	45.55	5	13,039	0.04%
2022/12/30	2.1	44.98	4	44.75	44.50	-2	13,197	-0.01%
2022/12/28	20	45.31	15	44.93	44.80	5	13,534	0.04%
2022/12/27	1	46.35	1	46.55	46.40	0	13,495	0.00%
2022/12/26	0	0.00	3	46.10	46.10	-3	13,538	-0.02%
2022/12/23	2	45.70	0	0.00	45.95	2	13,646	0.01%
2022/12/22	23	46.79	21	46.45	46.45	2	13,669	0.01%
2022/12/21	6	46.80	0	0.00	46.65	6	13,819	0.04%
2022/12/20	3	47.05	1	46.70	46.60	2	13,914	0.01%
2022/12/19	10	48.49	0	0.00	47.95	10	13,947	0.07%
2022/12/16	6	48.41	3	48.70	48.90	3	14,020	0.02%
2022/12/15	12	48.08	11	48.36	48.50	1	13,975	0.01%
2022/12/14	1	47.85	0	0.00	47.80	1	14,194	0.01%
2022/12/13	2	47.80	0	0.00	47.75	2	14,220	0.01%
2022/12/12	0	0.00	1	48.15	48.05	-1	14,278	-0.01%
2022/12/09	7	49.31	3	49.47	48.80	4	14,409	0.03%
2022/12/08	0	0.00	2	49.20	49.40	-2	14,403	-0.01%
2022/12/07	27	50.91	20.1	50.74	49.10	6.9	14,834	0.05%
2022/12/06	11	50.95	7	51.14	51.10	4	14,662	0.03%
2022/12/05	8	51.25	2	51.25	51.30	6	14,559	0.04%
2022/12/02	8.1	50.99	44	50.74	51.10	-35.9	14,565	-0.25%
2022/12/01	33.1	50.38	17.4	50.24	50.10	15.7	14,398	0.11%
2022/11/30	3	49.60	7	49.44	49.55	-4	14,656	-0.03%
2022/11/29	6	48.59	1	48.65	48.45	5	14,729	0.03%
2022/11/28	1	48.10	1	48.10	48.50	0	14,753	0.00%
2022/11/25	1	48.35	6	48.24	48.05	-5	14,962	-0.03%
2022/11/24	1	48.30	1	48.35	48.35	0	15,216	0.00%
2022/11/23	2	48.20	2	48.08	48.05	0	15,817	0.00%
2022/11/22	4	47.89	8	47.68	47.80	-4	16,376	-0.02%
2022/11/21	15	48.18	1	48.25	48.20	14	16,747	0.08%
2022/11/18	26	48.76	25	49.05	48.40	1	16,831	0.01%
2022/11/17	3.3	48.74	17	48.96	49.00	-13.7	16,712	-0.08%
2022/11/16	7	47.61	2	47.43	48.15	5	16,425	0.03%
2022/11/15	5	47.94	1	47.65	48.00	4	16,220	0.02%
2022/11/14	3	47.38	0	0.00	47.40	3	16,185	0.02%
2022/11/11	11	48.29	9	48.08	47.95	2	16,145	0.01%
2022/11/10	0	0.00	12	46.49	46.20	-12	16,227	-0.07%
2022/11/09	25	45.98	26	46.07	46.05	-1	16,358	-0.01%
2022/11/08	4	45.43	5	45.67	45.10	-1	16,292	-0.01%
2022/11/07	14	44.94	8	44.94	44.80	6	16,260	0.04%
2022/11/04	10	45.80	1	45.60	46.00	9	16,184	0.06%
2022/11/03	1	45.80	7	45.70	46.15	-6	16,373	-0.04%
2022/11/02	4	44.64	2	44.48	44.95	2	16,566	0.01%
2022/11/01	10	44.12	6	44.31	44.40	4	17,113	0.02%
2022/10/31	23	43.54	25	43.71	43.70	-2	17,771	-0.01%
2022/10/28	23	42.87	28	42.15	42.10	-5	17,980	-0.03%
2022/10/27	1	43.00	3	42.77	42.85	-2	18,148	-0.01%
2022/10/26	2	41.95	0.6	42.75	41.35	1.4	18,045	0.01%
2022/10/25	24	43.71	27	43.14	43.15	-3	17,911	-0.02%
2022/10/24	24	44.39	28	43.89	43.80	-4	17,985	-0.02%
2022/10/21	4	43.39	8	43.72	43.25	-4	17,961	-0.02%
2022/10/20	27	43.51	23	43.47	43.50	4	17,999	0.02%
2022/10/19	1	45.45	11	45.42	44.15	-10	17,937	-0.06%
2022/10/18	10	45.10	4	45.01	45.35	6	17,953	0.03%
2022/10/17	7	43.11	2	43.80	44.80	5	18,047	0.03%
2022/10/14	25	45.06	31	44.83	44.80	-6	18,179	-0.03%
2022/10/13	27.2	43.78	26	43.34	43.20	1.2	18,510	0.01%
2022/10/12	18	44.41	19	45.11	45.00	-1	18,730	-0.01%
2022/10/11	4	43.66	2	43.80	43.30	2	18,873	0.01%
2022/10/07	6	46.80	3	47.07	46.35	3	19,401	0.02%
2022/10/06	1.3	47.45	1	46.50	46.50	0.3	19,774	0.00%
2022/10/05	4	46.25	7	46.79	46.55	-3	19,665	-0.02%
2022/10/04	2	45.20	1	45.55	45.70	1	19,594	0.01%
2022/10/03	22	44.65	22	44.86	44.25	0	19,639	0.00%
2022/09/30	42	44.42	38	45.00	45.20	4	19,846	0.02%
2022/09/29	22	44.95	23	44.41	44.40	-1	20,194	0.00%
2022/09/28	32	44.60	26	43.89	43.80	6	20,476	0.03%
2022/09/27	26	46.01	25	46.70	46.75	1	20,371	0.00%
2022/09/26	26	46.30	21	45.67	45.25	5	20,339	0.02%
2022/09/23	8.3	47.28	0	0.00	47.30	8.3	20,358	0.04%
2022/09/22	21	46.63	21	47.45	47.60	0	20,396	0.00%
2022/09/21	25	47.64	22	46.85	46.90	3	20,453	0.01%
2022/09/20	20	48.72	20	48.50	48.50	0	20,344	0.00%
2022/09/19	22	48.72	22	48.44	48.45	0	20,397	0.00%
2022/09/16	21	48.69	31	48.24	48.25	-10	20,579	-0.05%
2022/09/15	12	48.96	12	49.26	48.60	0	20,553	0.00%
2022/09/14	32	49.22	20	49.10	49.15	12	20,633	0.06%
2022/09/13	2	50.80	35	50.60	50.50	-33	20,251	-0.16%
2022/09/12	1	51.40	6.2	51.99	51.60	-5.2	20,199	-0.03%
2022/09/08	26	51.36	24	51.40	51.40	2	20,424	0.01%
2022/09/07	20	49.89	20	50.20	50.20	0	20,598	0.00%
2022/09/06	18	50.69	25	50.17	50.30	-7	20,848	-0.03%
2022/09/05	7	51.31	13	51.60	51.70	-6	20,563	-0.03%
2022/09/02	6	51.13	1	50.70	50.50	5	20,388	0.02%
2022/09/01	2	50.95	16	51.33	50.70	-14	20,511	-0.07%
2022/08/31	9	53.19	2	52.40	52.70	7	20,509	0.03%
2022/08/30	17	53.02	21	53.18	53.40	-4	20,767	-0.02%
2022/08/29	9	49.86	2	51.60	51.70	7	20,825	0.03%
2022/08/26	12	51.65	5	52.24	52.40	7	20,422	0.03%
2022/08/25	6	51.03	1	51.00	50.90	5	20,349	0.02%
2022/08/24	17	50.67	30	50.57	50.60	-13	20,530	-0.06%
2022/08/23	3	50.23	2	50.15	50.00	1	20,487	0.00%
2022/08/22	20	50.25	27	50.11	50.00	-7	20,561	-0.03%
2022/08/19	10	50.17	4	50.09	50.30	6	20,739	0.03%
2022/08/18	8	48.78	8	49.23	49.55	0	20,715	0.00%
2022/08/17	45	49.49	35	49.10	48.80	10	20,751	0.05%
2022/08/16	4	51.95	12	51.92	52.00	-8	20,481	-0.04%
2022/08/15	0	0.00	2	51.25	51.00	-2	20,407	-0.01%
2022/08/12	1	51.10	4	51.80	51.10	-3	20,771	-0.01%
2022/08/11	4	51.80	7	51.23	50.90	-3	21,178	-0.01%
2022/08/10	10	51.09	8	51.29	51.20	2	21,436	0.01%
2022/08/09	8	50.26	52	50.85	50.70	-44	21,796	-0.20%
2022/08/08	20	49.94	50	50.14	50.70	-30	22,056	-0.14%
2022/08/05	29	49.04	28	49.35	49.15	1	22,060	0.00%
2022/08/04	14.1	48.50	2	48.08	48.55	12.1	21,423	0.06%
2022/08/03	9	48.02	10	48.09	48.45	-1	21,273	0.00%
2022/08/02	16	47.62	22	47.59	47.55	-6	21,266	-0.03%
2022/08/01	11	48.90	0	0.00	48.50	11	21,359	0.05%
2022/07/29	2	48.53	6	48.55	48.70	-4	21,701	-0.02%
2022/07/28	25	48.10	13	47.62	47.65	12	21,938	0.05%
2022/07/27	6	47.68	0	0.00	48.10	6	21,884	0.03%
2022/07/26	5	48.29	34	47.96	47.95	-29	21,804	-0.13%
2022/07/25	42	48.66	2	48.65	48.90	40	21,976	0.18%
2022/07/22	3	49.22	0	0.00	49.10	3	22,002	0.01%
2022/07/21	8	49.24	16	49.06	49.35	-8	22,092	-0.04%
2022/07/20	24	50.23	9	50.32	49.70	15	22,151	0.07%
2022/07/19	8.1	49.55	12	49.78	49.65	-4	21,948	-0.02%
2022/07/18	18	48.93	17.1	49.06	48.80	0.9	21,669	0.00%
2022/07/15	14.1	48.25	47	48.40	48.50	-32.9	21,507	-0.15%
2022/07/14	8	45.13	24	45.79	47.00	-16	21,021	-0.08%
2022/07/13	5	43.90	5	44.31	44.15	0	20,835	0.00%
2022/07/12	16	42.64	16	42.69	42.55	0	20,926	0.00%
2022/07/11	3	43.77	1	44.35	43.90	2	21,110	0.01%
2022/07/08	9	44.51	22	43.97	44.20	-13	21,589	-0.06%
2022/07/07	10	41.69	11	42.41	43.80	-1	21,699	0.00%
2022/07/06	23	42.40	23	42.34	41.95	0	21,471	0.00%
2022/07/05	26	41.38	24	41.74	41.75	2	21,434	0.01%
2022/07/04	25	41.74	23	41.10	41.10	2	21,513	0.01%
2022/07/01	44	42.15	43.5	41.09	41.00	0.5	21,857	0.00%
2022/06/29	21	44.21	20	44.46	44.55	1	22,013	0.00%
2022/06/27	2.5	46.79	0	0.00	46.50	2.5	22,719	0.01%
2022/06/24	2	46.03	3	46.73	46.20	-1	23,509	0.00%
2022/06/23	12	45.00	3	45.58	45.25	9	23,990	0.04%
2022/06/22	27	44.23	23	44.77	44.60	4	24,797	0.02%
2022/06/21	31	45.76	23	46.03	46.20	8	25,328	0.03%
2022/06/20	21	45.63	32	44.98	44.45	-11	25,835	-0.04%
2022/06/17	38	45.54	23	45.81	45.90	15	26,249	0.06%
2022/06/16	34	47.83	22	47.72	47.60	12	26,095	0.05%
2022/06/15	6	48.78	7	48.84	48.25	-1	26,077	0.00%
2022/06/14	28	47.65	33	47.82	48.15	-5	25,788	-0.02%
2022/06/13	18	47.36	12	47.40	47.35	6	25,599	0.02%
2022/06/10	4	48.01	4	47.66	47.90	0	25,651	0.00%
2022/06/09	24	48.08	20	47.90	47.90	4	25,693	0.02%
2022/06/08	57	49.70	30	49.20	49.10	27	25,438	0.11%
2022/06/07	11	49.69	14	49.81	49.65	-3	24,948	-0.01%
2022/06/06	21	48.55	32	48.32	48.15	-11	24,371	-0.05%
2022/06/02	9	49.26	4	48.93	48.55	5	24,363	0.02%
2022/06/01	20	48.12	19	48.31	48.40	1	24,200	0.00%
2022/05/31	2	47.70	0	0.00	47.40	2	23,990	0.01%
2022/05/30	23	48.36	22	48.42	47.50	1	24,182	0.00%
2022/05/27	11	47.57	3	47.42	47.30	8	24,116	0.03%
2022/05/26	11	47.99	25	48.00	48.00	-14	24,115	-0.06%
2022/05/25	4	48.81	8	48.76	48.60	-4	24,260	-0.02%
2022/05/24	8	48.50	10	48.39	47.95	-2	24,349	-0.01%
2022/05/23	8	48.39	4	48.51	48.05	4	24,164	0.02%
2022/05/20	6	49.42	3	48.80	48.80	3	24,409	0.01%
2022/05/19	12	48.17	12.2	48.40	49.00	-0.2	24,298	0.00%
2022/05/18	8	48.17	7	48.01	48.05	1	24,273	0.00%
2022/05/17	9	46.96	28	47.08	47.35	-19	25,201	-0.08%
2022/05/16	15	45.69	27	45.66	45.40	-12	25,278	-0.05%
2022/05/13	0	0.00	46	44.72	45.10	-46	25,197	-0.18%
2022/05/12	25	41.77	28	41.43	41.00	-3	24,680	-0.01%
2022/05/11	28	41.36	26	42.17	42.35	2	24,631	0.01%
2022/05/10	28	41.51	29	41.72	42.30	-1	24,503	0.00%
2022/05/09	30	42.38	24	41.85	41.70	6	24,486	0.02%
2022/05/06	21	43.15	4	43.06	43.10	17	24,368	0.07%
2022/05/05	23	45.76	31	46.22	45.50	-8	23,989	-0.03%
2022/05/04	4	46.31	1	46.20	46.25	3	23,651	0.01%
2022/05/03	4	46.10	0	0.00	46.30	4	23,697	0.02%
2022/04/29	34	46.21	30	46.09	45.85	4	23,688	0.02%
2022/04/28	33	45.13	2	45.58	45.10	31	23,486	0.13%
2022/04/27	18	45.59	13	45.70	45.90	5	23,427	0.02%
2022/04/26	10	46.45	5	46.51	46.65	5	23,361	0.02%
2022/04/25	50.1	45.00	35	44.81	44.55	15.1	23,161	0.07%
2022/04/22	20	47.40	8	47.39	47.55	12	23,125	0.05%
2022/04/21	16.4	48.01	12	47.93	48.00	4.4	23,063	0.02%
2022/04/20	6.3	47.74	5	47.97	47.35	1.3	22,897	0.01%
2022/04/19	35	48.12	35	47.77	47.55	0	22,739	0.00%
2022/04/18	5	46.90	9	46.82	46.70	-4	22,448	-0.02%
2022/04/15	7	47.06	14	47.39	47.05	-7	22,259	-0.03%
2022/04/14	15	47.60	33	47.65	48.00	-18	22,132	-0.08%
2022/04/13	3	45.27	2	46.05	46.15	1	21,664	0.00%
2022/04/12	24	44.51	34	44.52	44.15	-10	21,756	-0.05%
2022/04/11	43	44.54	24.1	44.43	44.35	19	21,667	0.09%
2022/04/08	6	46.23	0	0.00	46.65	6	21,313	0.03%
2022/04/07	20	46.79	24	47.75	45.90	-4	21,147	-0.02%
2022/04/06	21	49.14	11	49.24	49.15	10	20,803	0.05%
2022/04/01	36	48.51	27	48.53	48.45	9	20,605	0.04%
2022/03/31	24.1	48.72	25	48.44	48.30	-0.9	20,442	0.00%
2022/03/30	53	49.43	33	49.83	49.50	20	20,275	0.10%
2022/03/29	58	51.00	111	50.48	49.95	-53	19,787	-0.27%	大賣/
2022/03/28	36.1	52.62	16	52.01	52.80	20.1	19,013	0.11%
2022/03/25	72.3	51.98	46.6	52.00	53.00	25.7	18,276	0.14%
2022/03/24	27	50.70	44	50.49	51.00	-17	17,250	-0.10%
2022/03/23	55	49.14	27	49.41	49.40	28	16,494	0.17%
2022/03/22	25	48.19	48	48.13	48.35	-23	16,024	-0.14%
2022/03/21	17	46.89	3	46.78	46.40	14	15,591	0.09%
2022/03/18	3	46.07	22	46.07	46.60	-19	15,570	-0.12%
2022/03/17	3	44.53	2	44.90	44.80	1	15,254	0.01%
2022/03/16	23	44.12	23	43.55	43.50	0	15,193	0.00%
2022/03/15	39	43.92	22	43.45	43.35	17	15,253	0.11%
2022/03/14	5	45.25	1	45.00	45.00	4	15,205	0.03%
2022/03/11	20	43.83	20	43.51	43.50	0	15,309	0.00%
2022/03/10	17	44.17	16.2	44.70	44.10	0.9	15,528	0.01%
2022/03/09	1	43.45	0.3	43.50	43.40	0.7	15,466	0.00%
2022/03/08	1	44.30	4	43.71	43.35	-3	15,382	-0.02%
2022/03/07	1.1	44.62	0	0.00	44.60	1.1	15,351	0.01%
2022/03/04	2.1	46.41	1	46.60	46.50	1.1	15,270	0.01%
2022/03/03	24	46.39	22	46.70	46.70	2	15,290	0.01%
2022/03/02	1	47.55	1	47.55	47.80	0	15,107	0.00%
2022/03/01	4	48.33	5	48.38	48.35	-1	15,086	-0.01%
2022/02/25	2.3	47.78	2	48.00	47.85	0.3	14,877	0.00%
2022/02/24	3	47.30	28	46.93	46.00	-25	14,762	-0.17%
2022/02/23	11	48.85	14	47.85	47.90	-3	14,602	-0.02%
2022/02/22	11.1	47.68	18.1	47.84	48.40	-7.1	15,422	-0.05%
2022/02/21	6	48.35	8	48.03	47.95	-2	15,664	-0.01%
2022/02/18	15.1	48.45	18	48.47	48.65	-2.9	15,319	-0.02%
2022/02/17	47	48.15	55.3	48.05	47.90	-8.3	14,747	-0.06%
2022/02/16	31.3	46.19	26	46.46	46.70	5.3	13,427	0.04%
2022/02/15	9	45.67	19	45.26	45.45	-10	12,791	-0.08%
2022/02/14	0	0.00	6	43.87	44.00	-6	12,458	-0.05%
2022/02/11	1	44.50	11	44.65	44.50	-10	12,431	-0.08%
2022/02/10	5	44.59	4	44.34	44.60	1	12,459	0.01%
2022/02/09	0	0.00	3	44.58	44.60	-3	12,543	-0.02%
2022/02/08	1	43.80	1	43.75	44.00	0	12,701	0.00%
2022/02/07	1	42.70	1	43.25	43.25	0	12,787	0.00%
2022/01/26	23	41.79	23	42.05	42.00	0	12,923	0.00%
2022/01/24	21	43.10	21	43.34	43.40	0	13,863	0.00%
2022/01/21	1	43.90	1	43.60	43.60	0	14,032	0.00%
2022/01/19	0	0.00	17	44.17	44.20	-17	14,269	-0.12%
2022/01/18	1	44.20	6	43.98	43.70	-5	14,060	-0.04%
2022/01/17	15	43.67	20	43.85	43.85	-5	13,939	-0.04%
2022/01/12	25	42.00	23	42.50	42.50	2	13,905	0.01%
2022/01/11	1	41.75	0	0.00	42.35	1	13,926	0.01%
2022/01/10	23	41.63	23	42.20	42.20	0	13,849	0.00%
2022/01/07	0	0.00	3	42.03	42.10	-3	13,890	-0.02%
2022/01/06	6	43.05	0	0.00	43.10	6	13,746	0.04%
2022/01/05	33	43.43	23	42.95	42.95	10	13,642	0.07%
2022/01/04	25	43.84	31	44.25	44.40	-6	13,201	-0.05%
2022/01/03	23	43.79	22	43.79	43.80	1	13,172	0.01%
2021/12/30	7	43.36	2	43.40	43.75	5	13,168	0.04%
2021/12/29	2	43.48	2	43.53	43.65	0	13,182	0.00%
2021/12/28	1	44.00	7	43.99	44.00	-6	13,113	-0.05%
2021/12/27	10	44.25	18.1	44.03	44.10	-8.1	13,067	-0.06%
2021/12/24	6	43.82	2	43.80	43.90	4	13,070	0.03%
2021/12/23	7.1	43.99	8.3	44.07	44.05	-1.2	12,935	-0.01%
2021/12/22	1	43.65	6	43.45	43.55	-5	12,839	-0.04%
2021/12/21	17	42.93	25	43.15	43.15	-8	12,789	-0.06%
2021/12/20	1	42.40	0	0.00	43.00	1	12,758	0.01%
2021/12/17	4	42.88	7	42.95	42.65	-3	12,765	-0.02%
2021/12/16	5	42.68	15.1	42.87	43.10	-10.1	12,755	-0.08%
2021/12/15	28	42.19	28	42.16	42.10	0	12,635	0.00%
2021/12/14	24.2	42.38	25	42.58	42.55	-0.8	12,576	-0.01%
2021/12/13	25	42.12	23	41.75	41.70	2	12,424	0.02%
2021/12/10	2	41.75	0	0.00	41.70	2	12,603	0.02%
2021/12/09	29	42.83	23	42.40	42.45	6	12,557	0.05%
2021/12/08	30	42.57	23	42.50	42.50	7	12,551	0.06%
2021/12/07	6	43.16	3	43.00	42.50	3	12,431	0.02%
2021/12/06	23.2	42.69	28	42.79	42.90	-4.8	12,114	-0.04%
2021/12/03	27	41.15	24	41.20	41.20	3	11,940	0.03%
2021/12/02	0	0.00	8	41.30	40.55	-8	11,955	-0.07%
2021/12/01	34	41.09	24	41.20	41.20	10	11,916	0.08%
2021/11/30	10	42.00	0	0.00	41.60	10	11,766	0.08%
2021/11/29	24	40.19	24	41.02	41.05	0	11,702	0.00%
2021/11/26	25	40.95	33	41.09	41.00	-8	11,609	-0.07%
2021/11/24	23	41.92	23	42.32	42.30	0	11,748	0.00%
2021/11/23	15	42.49	13	42.05	42.00	2	11,658	0.02%
2021/11/22	13	43.43	0	0.00	43.30	13	11,460	0.11%
2021/11/19	55	44.44	44.3	43.13	43.00	10.8	11,343	0.09%
2021/11/18	6	44.12	21	43.72	43.80	-15	10,405	-0.14%
2021/11/17	0	0.00	1	41.85	41.50	-1	9,757	-0.01%
2021/11/16	4	41.84	4	41.60	41.60	0	9,756	0.00%
2021/11/15	7	42.05	2	42.10	42.10	5	9,725	0.05%
2021/11/12	0	0.00	2	41.30	41.25	-2	9,675	-0.02%
2021/11/11	12	41.77	6	41.92	41.30	6	9,614	0.06%
2021/11/10	21	41.76	18	41.91	42.05	3	9,626	0.03%
2021/11/09	26	41.58	24	41.50	41.50	2	9,789	0.02%
2021/11/08	34	41.66	30	41.48	41.40	4	9,746	0.04%
2021/11/05	42	42.10	43	41.95	41.80	-1	9,736	-0.01%
2021/11/03	3	41.05	0	0.00	40.95	3	9,615	0.03%
2021/11/02	3	41.60	21	41.27	40.40	-18	9,872	-0.18%
2021/11/01	4.3	42.25	4	41.81	42.40	0.3	9,574	0.00%
2021/10/29	1	40.45	3	40.95	40.35	-2	9,222	-0.02%
2021/10/28	16	40.28	0	0.00	40.15	16	9,320	0.17%
2021/10/27	5	39.40	0	0.00	39.60	5	9,083	0.06%
2021/10/22	0	0.00	1	38.65	38.75	-1	9,785	-0.01%
2021/10/20	10	38.59	10	38.65	38.70	0	10,465	0.00%
2021/10/19	26	37.92	28.6	37.83	37.85	-2.6	10,656	-0.02%
2021/10/18	12	37.48	13	37.05	37.05	-1	10,778	-0.01%
2021/10/15	1	36.60	0	0.00	37.15	1	11,089	0.01%
2021/10/13	0	0.00	0.2	36.19	36.05	-0.2	11,732	0.00%
2021/10/12	21	36.96	21	37.14	37.10	0	12,069	0.00%
2021/10/08	1.3	37.76	0	0.00	37.60	1.3	13,040	0.01%
2021/10/07	0.1	37.10	0	0.00	37.05	0.1	14,988	0.00%
2021/10/05	27	35.85	27	35.87	35.90	0	17,701	0.00%
2021/10/04	26	35.76	26	35.95	35.70	0	18,027	0.00%
2021/10/01	29	36.12	27	35.55	35.55	2	18,639	0.01%
2021/09/29	1	36.25	0	0.00	36.30	1	19,035	0.01%
2021/09/28	13	37.54	14	37.60	37.60	-1	19,216	-0.01%
2021/09/27	1	38.45	0	0.00	38.20	1	19,269	0.01%
2021/09/24	26	37.97	26	38.43	38.45	0	19,406	0.00%
2021/09/23	27	38.13	26	37.75	37.70	1	19,386	0.01%
2021/09/22	0.1	38.05	6	37.72	37.85	-5.9	19,350	-0.03%
2021/09/17	28	37.48	28	37.73	38.50	0	19,355	0.00%
2021/09/16	27	37.28	26	37.43	37.55	1	19,464	0.01%
2021/09/15	27	37.39	27	37.20	37.20	0	19,804	0.00%
2021/09/14	26	38.46	28	38.36	38.35	-2	20,330	-0.01%
2021/09/13	1	39.00	4	38.65	38.25	-3	20,398	-0.01%
2021/09/10	20	39.19	20	39.33	39.35	0	20,461	0.00%
2021/09/09	0	0.00	3	38.10	38.95	-3	20,679	-0.01%
2021/09/08	2	38.85	2	38.63	38.25	0	20,966	0.00%
2021/09/07	25.1	39.79	33	39.22	39.10	-7.9	21,266	-0.04%
2021/09/06	1	40.05	1	40.50	39.80	0	21,286	0.00%
2021/09/03	1	40.30	1	40.45	40.65	0	21,312	0.00%
2021/09/02	1	40.05	3	40.55	40.05	-2	21,443	-0.01%
2021/09/01	4	41.03	1	41.05	41.00	3	21,357	0.01%
2021/08/31	3	40.85	6	40.90	40.95	-3	21,313	-0.01%
2021/08/30	13	41.70	2	41.35	40.70	11	21,312	0.05%
2021/08/24	6	40.71	3	40.80	40.40	3	21,209	0.01%
2021/08/23	6	39.45	6	40.30	40.35	0	21,053	0.00%
2021/08/20	25	39.03	37	38.56	38.65	-12	21,040	-0.06%
2021/08/18	0	0.00	1	38.30	39.60	-1	21,120	0.00%
2021/08/17	2	39.33	1	38.60	38.55	1	21,189	0.00%
2021/08/16	26	38.84	26	38.96	38.95	0	21,197	0.00%
2021/08/13	26	39.07	32	38.88	38.65	-6	21,055	-0.03%
2021/08/12	25	40.70	28	40.70	40.65	-3	20,844	-0.01%
2021/08/11	21.1	40.75	20	40.75	40.75	1.1	20,838	0.01%
2021/08/10	24	42.35	26	41.32	41.20	-2	20,749	-0.01%
2021/08/09	7	42.91	14	42.74	42.60	-7	20,644	-0.03%
2021/08/06	1	43.15	7	43.64	43.65	-6	20,597	-0.03%
2021/08/05	1	42.35	0	0.00	42.20	1	20,379	0.00%
2021/08/04	31	42.14	34	41.98	42.20	-3	20,574	-0.01%
2021/08/03	6	41.97	3	42.32	42.20	3	20,494	0.01%
2021/08/02	20	42.90	19	42.69	42.70	1	20,214	0.00%
2021/07/30	1	44.05	5	43.20	42.80	-4	20,256	-0.02%
2021/07/29	10	44.99	0	0.00	44.50	10	20,281	0.05%
2021/07/28	6	43.88	14	44.01	44.75	-8	20,369	-0.04%
2021/07/27	40	46.13	22	46.00	46.10	18	20,172	0.09%
2021/07/26	2	44.60	4	44.50	44.70	-2	19,599	-0.01%
2021/07/23	10	44.71	11	45.66	44.30	-1	19,708	-0.01%
2021/07/22	21	44.42	34	44.61	44.60	-13	19,745	-0.07%
2021/07/21	18	44.75	23	45.00	43.70	-5	19,601	-0.03%
2021/07/20	14	44.92	16	45.00	44.50	-2	19,341	-0.01%
2021/07/19	61.4	46.31	49	46.25	45.80	12.4	19,070	0.06%
2021/07/16	56	46.23	90	46.39	46.55	-34	18,811	-0.18%
2021/07/15	140	46.59	155.6	46.53	46.30	-15.6	18,528	-0.08%	大買/大賣/
2021/07/14	141.3	46.66	133	46.95	45.75	8.3	17,675	0.05%	大買/大賣/
2021/07/13	31.1	46.19	67	46.20	45.95	-35.9	15,747	-0.23%
2021/07/12	2	43.43	10	43.10	43.10	-8	13,343	-0.06%
2021/07/09	2	42.55	0	0.00	42.80	2	13,083	0.02%
2021/07/08	4	41.94	4	42.60	43.00	0	12,931	0.00%
2021/07/07	44	42.46	2	42.40	42.30	42	12,486	0.34%
2021/07/06	4	42.66	7	42.48	42.65	-3	12,380	-0.02%
2021/07/05	3.2	43.48	7	43.37	43.30	-3.8	12,494	-0.03%
2021/07/02	0	0.00	20	42.86	42.70	-20	12,707	-0.16%
2021/07/01	11	42.13	27	42.45	42.10	-16	12,888	-0.12%
2021/06/30	0.8	42.08	11	42.12	42.00	-10.2	12,782	-0.08%
2021/06/29	11	41.79	5	42.26	41.80	6	12,819	0.05%
2021/06/28	18	41.83	17	41.98	42.15	1	12,915	0.01%
2021/06/25	29.1	42.12	3	42.45	42.00	26.1	12,959	0.20%
2021/06/24	7.3	42.58	1	42.90	42.25	6.3	12,962	0.05%
2021/06/23	14.5	42.78	30	42.41	43.40	-15.5	12,804	-0.12%
2021/06/22	8	40.33	2	40.20	40.20	6	12,204	0.05%
2021/06/21	36	39.81	34	39.48	39.40	2	12,196	0.02%
2021/06/18	14	41.28	20	41.11	40.55	-6	12,106	-0.05%
2021/06/17	1	41.35	0	0.00	41.00	1	11,999	0.01%
2021/06/16	13	40.67	18.2	40.93	41.05	-5.2	11,813	-0.04%
2021/06/15	3	39.37	4	39.48	39.20	-1	11,597	-0.01%
2021/06/11	1	39.00	1	38.90	38.80	0	11,685	0.00%
2021/06/09	0	0.00	4	38.45	38.30	-4	11,816	-0.03%
2021/06/08	6	38.49	6	38.35	38.40	0	12,095	0.00%
2021/06/07	15	38.30	13	38.10	38.10	2	12,237	0.02%
2021/06/04	0	0.00	1	38.70	38.80	-1	12,263	-0.01%
2021/06/02	1	38.85	2	39.15	38.75	-1	12,440	-0.01%
2021/06/01	36	39.74	11	39.41	39.45	25	12,471	0.20%
2021/05/31	1	38.00	25	38.07	38.40	-24	12,385	-0.19%
2021/05/28	4	37.96	15	37.98	38.30	-11	12,391	-0.09%
2021/05/26	24	37.01	48	37.21	37.20	-24	12,288	-0.20%
2021/05/25	11	36.33	9	36.67	36.70	2	12,263	0.02%
2021/05/24	0	0.00	1	34.75	35.40	-1	12,192	-0.01%
2021/05/21	27.2	35.76	18	35.14	35.00	9.2	12,207	0.07%
2021/05/20	28	35.53	39	35.10	35.45	-11	12,346	-0.09%
2021/05/19	9	35.43	9	35.15	35.20	0	12,407	0.00%
2021/05/18	33	34.54	31	35.05	35.60	2	12,440	0.02%
2021/05/17	9	33.39	16	33.25	33.25	-7	12,492	-0.06%
2021/05/14	29	35.08	30	35.17	34.70	-1	12,504	-0.01%
2021/05/13	38	32.89	29	33.80	34.70	9	12,415	0.07%
2021/05/12	5	34.00	4	33.11	33.60	1	12,209	0.01%
2021/05/11	4	36.91	7	37.46	36.40	-3	11,932	-0.03%
2021/05/10	4	39.04	1	38.85	38.85	3	11,839	0.03%
2021/05/07	25	38.38	31	39.29	39.65	-6	11,902	-0.05%
2021/05/06	19.1	38.32	15	38.03	37.60	4.1	11,827	0.03%
2021/05/05	32	39.74	25	39.20	38.70	7	11,586	0.06%
2021/05/04	6	40.57	8	39.84	40.00	-2	11,588	-0.02%
2021/05/03	19	42.39	25	42.38	41.80	-6	11,775	-0.05%
2021/04/29	21	43.78	0.3	43.53	43.35	20.7	11,697	0.18%
2021/04/28	16.3	43.53	35	43.41	43.75	-18.7	11,604	-0.16%
2021/04/27	3	42.78	5	42.85	42.50	-2	11,475	-0.02%
2021/04/26	15	42.47	20	42.44	42.45	-5	11,519	-0.04%
2021/04/23	1	42.30	2	42.15	42.40	-1	11,637	-0.01%
2021/04/22	6	42.70	8	42.04	42.00	-2	12,120	-0.02%
2021/04/21	7	42.76	0	0.00	42.75	7	12,731	0.05%
2021/04/20	16	43.16	8	43.13	43.20	8	12,849	0.06%
2021/04/19	7	42.67	4	42.93	42.75	3	12,869	0.02%
2021/04/16	4	42.44	0	0.00	42.50	4	12,819	0.03%
2021/04/15	1	42.50	0	0.00	42.50	1	12,960	0.01%
2021/04/14	6	42.24	7	42.64	42.10	-1	13,048	-0.01%
2021/04/13	28	43.07	2	43.20	42.75	26	13,219	0.20%
2021/04/12	20	43.50	9	43.70	43.30	11	13,260	0.08%
2021/04/09	18	44.26	6	44.33	43.80	12	13,368	0.09%
2021/04/08	37	44.76	23	44.83	45.25	14	13,092	0.11%
2021/04/07	11	43.35	30.5	43.95	44.50	-19.5	12,668	-0.15%
2021/04/06	0.5	43.15	5	42.84	42.90	-4.5	12,494	-0.04%
2021/04/01	18	42.79	24	42.81	42.70	-6	12,548	-0.05%
2021/03/31	4	42.78	7	42.94	42.90	-3	12,519	-0.02%
2021/03/30	10	43.16	5	43.14	43.15	5	12,456	0.04%
2021/03/29	16	43.77	12	43.68	43.50	4	12,466	0.03%
2021/03/26	19	43.57	17	43.53	43.55	2	12,456	0.02%
2021/03/25	49	42.98	61	42.90	42.90	-12	12,374	-0.10%
2021/03/24	15	42.91	11	42.80	42.80	4	12,387	0.03%
2021/03/23	9	42.79	4	42.70	42.85	5	12,546	0.04%
2021/03/22	3	42.95	1	43.00	42.95	2	12,656	0.02%
2021/03/19	20	42.70	1	42.55	43.00	19	12,852	0.15%
2021/03/18	6	42.51	17	42.96	43.15	-11	12,934	-0.09%
2021/03/17	62	42.60	52	42.35	42.25	10	13,209	0.08%
2021/03/16	8	42.59	0	0.00	42.60	8	13,565	0.06%
2021/03/15	6	42.85	0	0.00	42.75	6	13,882	0.04%
2021/03/12	56	43.12	55	42.84	42.75	1	14,095	0.01%
2021/03/11	51	42.40	53	42.28	42.30	-2	14,223	-0.01%
2021/03/10	40	42.34	40	42.15	42.15	0	14,546	0.00%
2021/03/09	50	42.55	46	42.26	42.25	4	14,756	0.03%
2021/03/08	51	43.10	66	42.61	42.40	-15	14,970	-0.10%
2021/03/05	46	43.45	47	43.00	42.90	-1	15,179	-0.01%
2021/03/04	47	43.94	37	43.77	43.50	10	15,588	0.06%
2021/03/03	49	43.88	46	43.89	43.90	3	16,233	0.02%
2021/03/02	23	44.34	2	43.65	43.60	21	16,666	0.13%
2021/02/26	1	43.90	1	43.85	44.10	0	16,977	0.00%
2021/02/25	36	44.17	38	44.29	44.30	-2	17,426	-0.01%
2021/02/24	6	44.37	4	44.89	44.05	2	17,573	0.01%
2021/02/23	6	44.89	20	44.93	44.75	-14	17,586	-0.08%
2021/02/22	3	44.88	10	44.99	45.00	-7	17,692	-0.04%
2021/02/19	54	44.08	51	44.33	44.35	3	17,644	0.02%
2021/02/18	46	44.18	52	43.99	43.95	-6	17,771	-0.03%
2021/02/17	20	43.79	21	44.07	43.85	-1	17,898	-0.01%
2021/02/05	9	42.89	7	43.17	43.40	2	17,998	0.01%
2021/02/04	37	42.25	45	42.21	42.15	-8	18,487	-0.04%
2021/02/03	47	42.19	47	41.95	41.95	0	18,648	0.00%
2021/02/02	41	42.14	48	42.05	42.00	-7	18,874	-0.04%
2021/02/01	31	41.70	30	41.91	41.90	1	19,014	0.01%
2021/01/29	42	42.87	46	42.62	42.45	-4	19,199	-0.02%
2021/01/28	2	43.05	1	43.25	43.15	1	19,193	0.01%
2021/01/27	22	43.77	23	43.79	43.80	-1	19,271	-0.01%
2021/01/26	24	43.99	0.2	43.90	43.75	23.8	19,254	0.12%
2021/01/25	66.2	45.27	71	45.03	44.95	-4.8	19,103	-0.03%
2021/01/22	1	43.45	3	44.08	44.15	-2	18,774	-0.01%
2021/01/21	1	43.20	3	42.97	42.70	-2	18,754	-0.01%
2021/01/20	14	43.54	16	42.83	42.65	-2	18,800	-0.01%
2021/01/19	6	44.13	0	0.00	43.75	6	18,607	0.03%
2021/01/18	19	44.08	11	44.21	44.15	8	18,593	0.04%
2021/01/15	40	45.68	37.1	45.27	44.80	3	18,601	0.02%
2021/01/14	66.1	46.54	77	46.49	46.70	-11	18,293	-0.06%
2021/01/13	3	44.87	14	44.96	44.90	-11	17,949	-0.06%
2021/01/12	11	44.79	9.2	44.67	43.85	1.8	18,092	0.01%
2021/01/11	33.1	44.82	33	44.90	44.90	0.1	18,612	0.00%
2021/01/08	47.1	44.70	48	44.75	44.75	-0.9	18,733	-0.01%
2021/01/07	23	44.63	26	44.49	44.40	-3	18,611	-0.02%
2021/01/06	7	45.09	4	44.55	44.50	3	18,624	0.02%
2021/01/05	56.1	45.08	48	44.99	44.95	8.1	18,417	0.04%
2021/01/04	23	44.25	58	44.44	44.60	-35	18,456	-0.19%
2020/12/31	37	43.84	2	43.70	43.50	35	18,705	0.19%
2020/12/29	7	43.32	0	0.00	43.15	7	19,498	0.04%
2020/12/28	5	43.95	5	43.70	43.70	0	19,815	0.00%
2020/12/25	7	43.69	1	43.60	43.75	6	19,983	0.03%
2020/12/24	12	43.69	7	43.76	43.75	5	20,069	0.02%
2020/12/23	13	43.23	10	43.39	43.20	3	20,155	0.01%
2020/12/22	22	43.57	6	43.28	43.15	16	20,428	0.08%
2020/12/21	15	43.78	5	44.00	43.90	10	20,608	0.05%
2020/12/18	3	44.43	0	0.00	44.15	3	20,573	0.01%
2020/12/17	10	44.40	2	44.55	44.50	8	20,678	0.04%
2020/12/16	43	44.00	47	44.39	44.40	-4	20,705	-0.02%
2020/12/15	29	43.68	33	43.40	43.35	-4	20,614	-0.02%
2020/12/14	12	44.32	5	44.20	44.15	7	20,435	0.03%
2020/12/11	7	44.50	9	45.08	44.35	-2	20,484	-0.01%
2020/12/10	56	46.18	53	45.57	45.50	3	20,316	0.01%
2020/12/09	20	47.49	20	47.58	47.20	0	20,238	0.00%
2020/12/08	61	47.44	25	47.81	47.85	36	20,205	0.18%
2020/12/07	49	47.62	28	47.61	47.35	21	20,647	0.10%
2020/12/04	17	46.87	8	47.32	47.20	9	20,442	0.04%
2020/12/03	48	47.68	7	48.06	47.60	41	20,121	0.20%
2020/12/02	8	47.69	5	47.36	47.45	3	20,090	0.01%
2020/12/01	23	48.46	39	48.35	48.20	-16	19,979	-0.08%
2020/11/30	33	49.07	37	49.02	48.05	-4	19,938	-0.02%
2020/11/27	34	48.21	22	47.79	48.40	12	19,702	0.06%
2020/11/26	47	46.28	37	46.76	47.45	10	19,443	0.05%
2020/11/25	6	46.11	0	0.00	45.75	6	19,207	0.03%
2020/11/24	8	46.96	35	47.71	46.85	-27	19,061	-0.14%
2020/11/23	7	46.88	4	47.14	46.75	3	18,805	0.02%
2020/11/20	1	46.10	0	0.00	46.25	1	18,968	0.01%
2020/11/19	4	46.79	17	47.03	46.50	-13	19,129	-0.07%
2020/11/18	25	46.80	0	0.00	46.35	25	19,335	0.13%
2020/11/17	14	47.11	10	47.30	46.65	4	19,912	0.02%
2020/11/16	4	46.75	31	47.12	46.80	-27	20,442	-0.13%
2020/11/13	14	46.56	1	46.15	46.70	13	20,731	0.06%
2020/11/12	21	47.29	103	47.13	46.90	-82	20,835	-0.39%	大賣/
2020/11/11	22	45.45	16	45.96	45.85	6	20,461	0.03%
2020/11/10	22	45.14	20	45.25	44.90	2	20,732	0.01%
2020/11/09	20	45.29	21	45.48	45.25	-1	21,800	0.00%
2020/11/06	15	45.37	29	45.62	45.30	-14	22,576	-0.06%
2020/11/05	20	44.25	10	44.47	44.70	10	23,229	0.04%
2020/11/04	9	43.81	0	0.00	43.80	9	24,048	0.04%
2020/11/03	14	43.86	0	0.00	43.75	14	24,687	0.06%
2020/11/02	1	43.10	0	0.00	43.25	1	25,601	0.00%
2020/10/30	4	43.98	4	43.83	43.55	0	27,081	0.00%
2020/10/29	2	44.15	0	0.00	44.55	2	27,382	0.01%
2020/10/28	18	44.65	0	0.00	44.55	18	27,423	0.07%
2020/10/27	1	45.50	0	0.00	45.60	1	27,518	0.00%
2020/10/26	3	45.95	10	46.15	45.70	-7	27,982	-0.03%
2020/10/23	3	46.88	8	46.50	46.45	-5	28,080	-0.02%
2020/10/22	11	46.48	6	46.73	47.00	5	28,204	0.02%
2020/10/21	1	47.45	6	46.93	46.35	-5	28,313	-0.02%
2020/10/20	6	46.66	7	46.37	46.25	-1	28,481	0.00%
2020/10/19	23	46.08	27	46.32	46.80	-4	28,705	-0.01%
2020/10/16	11	45.31	11	43.82	43.60	0	28,456	0.00%
2020/10/15	13	45.56	8	45.54	45.10	5	29,164	0.02%
2020/10/14	7	45.74	2	45.60	45.05	5	29,634	0.02%
2020/10/13	16	45.44	5	44.93	45.70	11	29,856	0.04%
2020/10/12	6	46.25	6	46.00	45.30	0	30,054	0.00%
2020/10/08	5	45.96	24	46.42	46.30	-19	30,053	-0.06%
2020/10/07	5	44.50	4	44.93	44.90	1	29,831	0.00%
2020/10/06	10	43.68	19	44.10	45.00	-9	29,996	-0.03%
2020/10/05	10	42.65	9	42.71	42.90	1	29,823	0.00%
2020/09/30	15	40.70	26	40.72	40.75	-11	29,671	-0.04%
2020/09/29	0	0.00	1	41.50	41.55	-1	29,783	0.00%
2020/09/28	1	41.55	1	41.90	41.85	0	30,098	0.00%
2020/09/25	9	41.79	23	42.02	41.15	-14	30,399	-0.05%
2020/09/24	49	43.52	27	43.31	43.05	22	30,492	0.07%
2020/09/23	13	45.66	1	45.85	45.00	12	30,640	0.04%
2020/09/22	28	46.09	12	45.82	45.70	16	30,888	0.05%
2020/09/21	3	46.52	4	46.98	47.25	-1	31,357	0.00%
2020/09/18	1	47.00	12	46.95	46.95	-11	31,337	-0.04%
2020/09/17	3	47.08	0	0.00	47.00	3	31,523	0.01%
2020/09/16	8	47.61	12	47.50	47.05	-4	31,661	-0.01%
2020/09/15	2	47.25	4	47.59	47.50	-2	31,599	-0.01%
2020/09/14	10	47.64	6	47.64	46.60	4	31,791	0.01%
2020/09/11	24	47.15	38	46.96	47.30	-14	32,083	-0.04%
2020/09/10	20	46.99	15	47.27	46.25	5	32,395	0.02%
2020/09/09	4	44.28	12	45.03	45.15	-8	31,771	-0.03%
2020/09/08	10	44.20	5	44.43	44.05	5	31,868	0.02%
2020/09/07	26	45.40	18	45.06	44.40	8	32,136	0.02%
2020/09/04	6	44.56	5	44.89	44.80	1	32,370	0.00%
2020/09/03	0	0.00	3	45.00	44.40	-3	32,591	-0.01%
2020/09/02	7	44.93	9	44.92	45.00	-2	32,629	-0.01%
2020/09/01	8	44.63	21	45.16	45.40	-13	32,858	-0.04%
2020/08/31	4	43.89	0	0.00	43.65	4	32,742	0.01%
2020/08/28	20	43.90	15	43.37	44.30	5	33,059	0.02%
2020/08/27	10	44.26	12	43.83	43.80	-2	33,321	-0.01%
2020/08/26	19	44.16	5	44.05	44.35	14	33,705	0.04%
2020/08/25	9	45.11	1	45.35	45.05	8	33,837	0.02%
2020/08/24	10	45.00	13	45.33	45.45	-3	33,911	-0.01%
2020/08/21	10	45.45	7	45.18	45.15	3	34,534	0.01%
2020/08/20	27	45.85	38	45.28	44.05	-11	34,238	-0.03%
2020/08/19	11	48.44	5	48.73	47.70	6	33,907	0.02%
2020/08/18	21	49.71	22	49.55	49.15	-1	33,793	0.00%
2020/08/17	3	49.98	10	50.54	50.20	-7	33,918	-0.02%
2020/08/14	39	50.04	46	50.23	50.50	-7	34,313	-0.02%
2020/08/13	46	51.60	60	50.38	49.25	-14	34,217	-0.04%
2020/08/12	66	53.20	48	53.16	53.10	18	33,525	0.05%
2020/08/11	14	52.36	38	52.97	52.50	-24	33,359	-0.07%
2020/08/10	18	52.23	3	53.10	51.00	15	33,122	0.05%
2020/08/07	41	53.53	21	53.38	52.80	20	32,895	0.06%
2020/08/06	55	53.30	25	53.09	53.40	30	32,555	0.09%
2020/08/05	48	52.19	73	52.04	52.50	-25	32,338	-0.08%
2020/08/04	25	49.40	26	49.66	49.55	-1	31,486	0.00%
2020/08/03	21	48.84	12	48.65	48.50	9	31,569	0.03%
2020/07/31	7	48.64	1	48.60	48.50	6	32,031	0.02%
2020/07/30	15	48.55	24	48.75	49.25	-9	32,010	-0.03%
2020/07/29	17	47.16	15	47.12	47.25	2	31,895	0.01%
2020/07/28	3	47.87	9	47.90	46.90	-6	32,192	-0.02%
2020/07/27	20	48.17	26	47.64	47.55	-6	32,879	-0.02%
2020/07/24	17	48.84	15	49.61	48.40	2	33,427	0.01%
2020/07/23	10	50.40	35	50.36	50.30	-25	33,217	-0.08%
2020/07/22	14	49.84	3	49.47	49.45	11	33,065	0.03%
2020/07/21	50	49.59	40	49.61	49.00	10	33,126	0.03%
2020/07/20	24	47.35	25	47.37	48.40	-1	32,756	0.00%
2020/07/17	11	46.17	23	46.00	45.85	-12	32,592	-0.04%
2020/07/16	20	45.88	22	45.81	45.45	-2	33,170	-0.01%
2020/07/15	4	44.68	10	44.65	44.55	-6	33,437	-0.02%
2020/07/14	33	45.98	9	45.56	45.50	24	33,917	0.07%
2020/07/13	20	45.11	26	44.71	45.40	-6	33,967	-0.02%
2020/07/10	35	46.08	44	45.99	45.15	-9	34,161	-0.03%
2020/07/09	12	49.01	5	48.94	49.00	7	34,187	0.02%
2020/07/08	1	49.50	20	49.75	49.80	-19	34,151	-0.06%
2020/07/07	25	49.53	2	49.90	49.35	23	34,128	0.07%
2020/07/06	26	49.87	8	49.94	50.00	18	34,344	0.05%
2020/07/03	16	48.80	31	48.41	48.50	-15	34,444	-0.04%
2020/07/02	29	47.72	10	47.88	48.00	19	34,802	0.05%
2020/07/01	15	47.69	17	47.96	47.20	-2	34,772	-0.01%
2020/06/30	17	47.88	22	47.71	47.70	-5	34,841	-0.01%
2020/06/24	8	46.09	56	46.71	47.10	-48	34,962	-0.14%
2020/06/23	36	46.28	5	46.57	46.00	31	35,446	0.09%
2020/06/22	18	46.75	25	46.98	46.60	-7	36,010	-0.02%
2020/06/19	35	47.53	3	47.65	47.45	32	36,293	0.09%
2020/06/18	21	47.41	26	47.57	47.85	-5	36,159	-0.01%
2020/06/17	24	46.18	43	45.95	46.05	-19	35,660	-0.05%
2020/06/16	32	44.68	21	44.85	44.80	11	35,667	0.03%
2020/06/15	30	43.96	5	43.95	43.70	25	35,849	0.07%
2020/06/12	33	44.20	27	44.11	45.00	6	36,083	0.02%
2020/06/11	18	45.22	48	45.32	44.50	-30	36,124	-0.08%
2020/06/10	38	46.10	17	46.18	46.00	21	36,030	0.06%
2020/06/09	3	45.55	5	45.40	45.60	-2	36,039	-0.01%
2020/06/08	9	45.25	22	45.03	45.25	-13	36,199	-0.04%
2020/06/05	25	45.00	24	45.01	44.25	1	36,074	0.00%
2020/06/04	20	44.96	7	44.72	44.60	13	36,091	0.04%
2020/06/03	17	43.97	14	44.06	44.05	3	35,916	0.01%
2020/06/02	16	43.41	28	43.20	43.20	-12	35,702	-0.03%
2020/06/01	19	42.86	12	43.10	43.20	7	35,377	0.02%
2020/05/29	11	42.08	6	42.06	42.00	5	35,022	0.01%
2020/05/28	42	42.33	90	42.73	42.10	-48	34,916	-0.14%
2020/05/27	11	41.08	5	40.92	40.95	6	34,122	0.02%
2020/05/26	11	40.85	21	40.71	40.15	-10	34,051	-0.03%
2020/05/25	31	39.56	22	40.10	40.15	9	33,907	0.03%
2020/05/22	20	40.25	1	40.75	39.60	19	33,612	0.06%
2020/05/21	18	40.29	30	40.43	41.30	-12	33,201	-0.04%
2020/05/20	31	39.05	9	39.04	39.15	22	32,618	0.07%
2020/05/19	41	39.85	18	39.65	39.30	23	32,530	0.07%
2020/05/18	12	39.77	21	39.64	38.85	-9	31,990	-0.03%
2020/05/15	28	42.21	14	42.48	42.00	14	31,299	0.04%
2020/05/14	13	42.87	11	42.42	41.95	2	30,723	0.01%
2020/05/13	2	44.05	8	43.93	44.10	-6	30,202	-0.02%
2020/05/12	18	43.82	14	43.84	44.25	4	30,079	0.01%
2020/05/11	16	42.94	24	43.31	43.00	-8	29,914	-0.03%
2020/05/08	10	41.76	12	41.79	41.55	-2	29,380	-0.01%
2020/05/07	19	40.40	54	40.92	41.00	-35	29,258	-0.12%
2020/05/06	7	39.50	11	39.52	39.25	-4	28,739	-0.01%
2020/05/05	29	40.06	13	39.87	39.10	16	28,655	0.06%
2020/05/04	13	39.52	5	39.21	39.50	8	28,432	0.03%
2020/04/30	11	38.71	12	39.01	39.95	-1	28,255	0.00%
2020/04/29	18	37.13	61	37.66	37.55	-43	27,612	-0.16%
2020/04/28	5	36.67	3	36.58	36.45	2	27,050	0.01%
2020/04/27	5	36.20	10	36.42	36.65	-5	26,985	-0.02%
2020/04/24	11	35.45	5	35.35	35.45	6	26,688	0.02%
2020/04/23	23	35.77	8	35.63	35.35	15	26,299	0.06%
2020/04/22	36	35.22	34	35.62	35.70	2	25,993	0.01%
2020/04/21	47	36.27	20	36.53	35.70	27	25,836	0.10%
2020/04/20	33	36.37	31	36.54	36.75	2	25,133	0.01%
2020/04/17	45	35.89	72	35.89	35.40	-27	24,815	-0.11%
2020/04/16	28	34.66	42	34.79	34.70	-14	24,354	-0.06%
2020/04/15	76	35.15	44	35.63	34.50	32	24,732	0.13%
2020/04/14	56	34.73	68	34.50	34.90	-12	24,488	-0.05%
2020/04/13	45	33.91	6	34.26	33.60	39	24,494	0.16%
2020/04/10	4	34.10	4	33.95	34.20	0	24,821	0.00%
2020/04/09	9	34.92	17	35.76	34.00	-8	25,514	-0.03%
2020/04/08	19	35.21	4	35.51	35.20	15	25,418	0.06%
2020/04/07	27	34.44	33	34.83	34.70	-6	24,919	-0.02%
2020/04/06	35	32.18	26	32.30	32.65	9	24,255	0.04%
2020/04/01	91	31.31	97	31.40	31.75	-6	23,929	-0.03%
2020/03/31	78	31.30	34	31.37	31.25	44	23,832	0.18%
2020/03/30	20	30.89	11	30.89	31.10	9	23,473	0.04%
2020/03/27	8	31.74	22	31.58	30.80	-14	23,145	-0.06%
2020/03/26	18	30.37	10	29.88	31.30	8	22,533	0.04%
2020/03/25	5	29.25	19	28.82	29.40	-14	21,867	-0.06%
2020/03/24	60	26.30	60	26.59	26.75	0	21,608	0.00%
2020/03/23	3	24.18	7	24.39	24.50	-4	21,739	-0.02%
2020/03/20	10	25.41	12	25.70	25.85	-2	21,736	-0.01%
2020/03/19	3	23.88	0	0.00	23.50	3	21,555	0.01%
2020/03/18	8	27.35	4	28.04	26.10	4	21,752	0.02%
2020/03/17	7	28.46	1	28.60	27.70	6	21,544	0.03%
2020/03/16	13	31.23	8	32.23	29.70	5	21,262	0.02%
2020/03/13	29	31.60	47	31.50	32.05	-18	21,042	-0.09%
2020/03/12	32	37.67	7	34.97	34.75	25	20,873	0.12%
2020/03/11	4	39.25	16	39.37	38.50	-12	20,670	-0.06%
2020/03/10	26	38.69	8	38.44	38.75	18	20,469	0.09%
2020/03/09	13	39.75	8	39.84	38.90	5	20,550	0.02%
2020/03/06	8	41.38	16	41.24	41.15	-8	20,496	-0.04%
2020/03/05	1	41.00	3	40.65	40.60	-2	20,648	-0.01%
2020/03/04	1	39.00	13	39.36	39.40	-12	20,493	-0.06%
2020/03/03	8	40.28	8	40.23	39.70	0	20,513	0.00%
2020/03/02	13	38.58	9	38.97	39.00	4	20,483	0.02%
2020/02/27	19	39.74	27	39.97	39.00	-8	20,539	-0.04%
2020/02/26	7	42.61	10	42.90	41.35	-3	20,352	-0.01%
2020/02/25	17	43.53	0	0.00	43.45	17	20,386	0.08%
2020/02/24	1	43.70	3	43.30	43.65	-2	20,577	-0.01%
2020/02/21	11	44.10	11	44.03	43.75	0	20,871	0.00%
2020/02/20	16	43.80	21	43.99	44.05	-5	21,172	-0.02%
2020/02/19	4	43.25	18	43.20	42.85	-14	21,259	-0.07%
2020/02/18	32	43.35	10	43.49	43.10	22	21,748	0.10%
2020/02/17	15	42.96	0	0.00	43.25	15	22,448	0.07%
2020/02/13	11	44.05	4	44.60	43.20	7	24,558	0.03%
2020/02/12	8	42.60	36	43.33	44.60	-28	25,914	-0.11%
2020/02/11	10	41.09	12	41.58	41.85	-2	25,711	-0.01%
2020/02/10	15	39.44	5	40.01	39.75	10	25,801	0.04%
2020/02/07	5	41.10	1	41.25	41.05	4	25,899	0.02%
2020/02/06	2	41.90	11	42.17	42.25	-9	26,299	-0.03%
2020/02/05	10	40.89	4	40.85	41.20	6	26,896	0.02%
2020/02/04	13	41.30	21	41.66	41.30	-8	27,189	-0.03%
2020/02/03	5	39.93	6	39.75	40.00	-1	27,672	0.00%
2020/01/31	17	42.34	3	40.93	40.90	14	28,052	0.05%
2020/01/30	11	42.60	13	43.98	41.85	-2	28,072	-0.01%
2020/01/20	16	46.30	7	46.13	46.45	9	28,233	0.03%
2020/01/17	0	0.00	1	46.00	45.45	-1	28,649	0.00%
2020/01/16	1	45.80	13	46.27	45.55	-12	28,846	-0.04%
2020/01/15	16	46.76	5	47.02	46.30	11	28,983	0.04%
2020/01/14	5	46.72	18	46.78	46.80	-13	29,176	-0.04%
2020/01/13	12	46.17	6	46.47	46.35	6	29,078	0.02%
2020/01/10	6	45.44	2	45.20	45.65	4	29,337	0.01%
2020/01/09	10	45.36	40	45.22	45.20	-30	29,326	-0.10%
2020/01/08	2	43.43	21	42.95	43.40	-19	29,063	-0.07%
2020/01/07	10	42.46	17	43.09	43.20	-7	29,218	-0.02%
2020/01/06	15	42.32	5	42.49	41.65	10	29,767	0.03%
2020/01/03	33	44.86	3	44.50	43.85	30	29,727	0.10%
2020/01/02	26	46.22	16	46.61	47.00	10	29,685	0.03%
2019/12/31	1	45.15	0	0.00	45.10	1	29,739	0.00%
2019/12/30	0	0.00	1	44.85	44.90	-1	30,178	0.00%
2019/12/27	0	0.00	6	45.18	45.40	-6	30,544	-0.02%
2019/12/26	13	45.39	0	0.00	45.15	13	31,259	0.04%
2019/12/25	12	46.73	0	0.00	46.40	12	31,405	0.04%
2019/12/24	1	46.50	2	46.50	46.25	-1	31,752	0.00%
2019/12/23	8	46.56	0	0.00	45.90	8	31,981	0.03%
2019/12/20	0	0.00	6	46.75	46.80	-6	32,123	-0.02%
2019/12/19	4	45.90	6	46.25	45.90	-2	32,661	-0.01%
2019/12/18	10	46.14	1	47.10	46.00	9	33,134	0.03%
2019/12/17	11	48.27	6	47.90	47.90	5	33,154	0.02%
2019/12/16	10	47.27	29	46.99	47.90	-19	33,259	-0.06%
2019/12/13	14	47.57	5	46.81	45.80	9	33,304	0.03%
2019/12/12	15	48.55	21	48.65	48.75	-6	33,254	-0.02%
2019/12/11	0	0.00	1	48.00	47.70	-1	33,557	0.00%
2019/12/09	12	48.03	3	48.40	47.75	9	34,326	0.03%
2019/12/06	5	47.64	2	47.50	47.45	3	34,645	0.01%
2019/12/05	4	47.95	0	0.00	47.95	4	35,780	0.01%
2019/12/04	7	47.58	18	47.40	46.90	-11	37,666	-0.03%
2019/12/03	6	48.98	2	48.60	48.45	4	39,329	0.01%
2019/12/02	14	49.48	19	49.30	49.90	-5	39,620	-0.01%
2019/11/29	2	48.90	8	48.94	48.95	-6	39,645	-0.02%
2019/11/28	1	49.70	2	49.43	49.40	-1	39,863	0.00%
2019/11/27	0	0.00	1	50.30	50.00	-1	41,176	0.00%
2019/11/26	5	50.50	11	50.59	50.50	-6	41,983	-0.01%
2019/11/25	16	50.01	14	50.10	49.60	2	42,057	0.00%
2019/11/22	11	49.80	13	49.69	49.50	-2	42,338	0.00%
2019/11/21	12	49.90	5	49.72	49.50	7	42,736	0.02%
2019/11/20	23	50.17	21	50.38	50.60	2	43,309	0.00%
2019/11/19	1	50.60	6	51.47	50.60	-5	45,154	-0.01%
2019/11/18	20	51.48	25	51.17	51.20	-5	45,711	-0.01%
2019/11/15	15	51.91	15	52.01	51.00	0	45,973	0.00%
2019/11/14	29	51.45	39	51.64	52.20	-10	46,146	-0.02%
2019/11/13	25	49.96	23	49.92	50.90	2	46,986	0.00%
2019/11/12	29	48.78	43	49.22	50.10	-14	47,221	-0.03%
2019/11/11	34	46.55	44	47.03	47.05	-10	46,232	-0.02%
2019/11/08	5	44.68	25	44.25	44.70	-20	44,678	-0.04%
2019/11/07	12	42.91	6	43.10	43.30	6	44,375	0.01%
2019/11/06	22	44.05	3	44.65	43.90	19	44,263	0.04%
2019/11/05	6	44.87	11	45.10	45.45	-5	43,928	-0.01%
2019/11/04	13	44.55	56	44.73	45.00	-43	43,667	-0.10%
2019/11/01	15	43.01	2	42.78	43.00	13	43,027	0.03%
2019/10/31	13	42.29	59	42.60	42.75	-46	42,830	-0.11%
2019/10/30	1	40.95	21	40.23	41.80	-20	42,219	-0.05%
2019/10/29	7	41.56	7	40.91	40.75	0	41,778	0.00%
2019/10/28	8	41.10	17	41.46	41.80	-9	41,663	-0.02%
2019/10/25	7	40.39	6	40.60	40.75	1	41,324	0.00%
2019/10/24	4	41.11	0	0.00	41.50	4	41,037	0.01%
2019/10/23	17	41.43	12	41.72	41.85	5	41,300	0.01%
2019/10/22	11	41.49	12	42.04	40.95	-1	42,375	0.00%
2019/10/21	12	41.20	2	41.10	41.30	10	43,052	0.02%
2019/10/18	11	41.28	40	41.25	41.30	-29	43,326	-0.07%
2019/10/17	8	40.92	3	40.93	40.85	5	43,947	0.01%
2019/10/16	8	40.53	9	40.96	41.30	-1	44,070	0.00%
2019/10/15	42	41.09	8	40.93	40.75	34	43,931	0.08%
2019/10/14	18	40.90	30	40.62	41.20	-12	44,038	-0.03%
2019/10/09	9	39.53	4	38.80	38.60	5	43,419	0.01%
2019/10/08	12	38.99	35	38.61	38.95	-23	43,382	-0.05%
2019/10/07	4	38.40	11	38.44	38.15	-7	42,489	-0.02%
2019/10/04	5	38.00	18	37.68	37.90	-13	41,966	-0.03%
2019/10/03	12	37.29	11	37.26	37.70	1	41,536	0.00%
2019/10/02	44	37.23	23	37.18	37.80	21	41,033	0.05%
2019/10/01	10	35.45	6	35.68	35.90	4	40,230	0.01%
2019/09/27	8	34.82	19.2	34.80	34.75	-11.2	39,831	-0.03%
2019/09/26	5	35.50	1	36.50	35.60	4	39,393	0.01%
2019/09/25	4	35.85	2	35.70	36.10	2	39,158	0.01%
2019/09/24	4	36.70	13	36.27	35.80	-9	39,255	-0.02%
2019/09/23	26	37.67	29	37.74	37.50	-3	38,966	-0.01%
2019/09/20	6	36.90	31	37.25	36.85	-25	38,463	-0.06%
2019/09/19	9	36.76	3	37.02	36.95	6	37,999	0.02%
2019/09/18	63	37.15	55	36.59	36.50	8	37,726	0.02%
2019/09/17	7	36.74	3	36.75	36.70	4	37,174	0.01%
2019/09/16	7	36.24	12	36.49	36.25	-5	37,095	-0.01%
2019/09/12	8	36.03	8	35.98	35.85	0	36,562	0.00%
2019/09/11	7	35.46	5	35.47	35.55	2	36,167	0.01%
2019/09/10	18	35.71	4	35.43	35.70	14	35,595	0.04%
2019/09/09	22	36.18	29	36.37	35.55	-7	35,065	-0.02%
2019/09/06	56	37.49	28	37.51	37.00	28	34,262	0.08%
2019/09/05	21	35.89	40	36.25	36.60	-19	32,356	-0.06%
2019/09/04	4	32.70	9	33.09	33.30	-5	30,454	-0.02%
2019/09/03	1	32.65	7	32.45	32.10	-6	30,089	-0.02%
2019/09/02	3	32.33	3	32.23	32.50	0	29,806	0.00%
2019/08/30	16	32.76	32	32.67	32.10	-16	29,435	-0.05%
2019/08/29	15	31.50	1	31.95	32.15	14	28,021	0.05%
2019/08/27	7	31.37	9	31.37	30.80	-2	26,720	-0.01%
2019/08/26	3	31.27	2	31.38	30.95	1	26,329	0.00%
2019/08/23	50	32.21	52	32.28	32.40	-2	25,684	-0.01%
2019/08/22	11	32.30	33	32.07	32.80	-22	24,986	-0.09%
2019/08/21	7	29.99	22	29.97	30.60	-15	22,932	-0.07%
2019/08/20	6	29.33	3	29.55	29.10	3	22,112	0.01%
2019/08/19	5	29.96	9	29.99	29.60	-4	21,683	-0.02%
2019/08/16	10	29.84	14	29.62	29.50	-4	21,065	-0.02%
2019/08/15	1	28.85	19	28.18	28.60	-18	19,576	-0.09%
2019/08/14	6	27.58	9	27.69	27.50	-3	18,507	-0.02%
2019/08/13	1	26.35	1	26.60	26.65	0	18,053	0.00%
2019/08/12	5	26.55	0	0.00	26.75	5	18,163	0.03%
2019/08/08	5	26.87	25	26.62	26.85	-20	18,476	-0.11%
2019/08/07	15	26.40	1	26.40	26.25	14	18,360	0.08%
2019/08/06	2	25.75	0	0.00	26.25	2	18,355	0.01%
2019/08/05	3	25.53	0	0.00	25.50	3	18,274	0.02%
2019/08/02	2	25.70	2	25.73	26.00	0	18,250	0.00%
2019/08/01	4	26.74	0	0.00	26.40	4	18,095	0.02%
2019/07/31	1	26.70	12	26.83	27.00	-11	17,994	-0.06%
2019/07/30	10	26.15	0	0.00	26.20	10	17,759	0.06%
2019/07/26	5	26.58	1	26.40	26.75	4	17,716	0.02%
2019/07/25	3	26.90	11	26.93	27.05	-8	17,541	-0.05%
2019/07/24	10	26.91	43	27.53	26.35	-33	17,125	-0.19%
2019/07/23	22	28.50	2	28.65	28.20	20	16,007	0.12%
2019/07/22	5	28.96	106	28.84	29.00	-101	14,988	-0.67%	大賣/鉅額交易
2019/07/19	119	30.01	32	29.32	29.25	87	14,758	0.59%	大買/
2019/07/18	13	28.95	7	28.87	29.05	6	14,620	0.04%
2019/07/17	0	0.00	5	28.47	28.70	-5	14,531	-0.03%
2019/07/16	5	28.40	11	28.44	28.60	-6	14,662	-0.04%
2019/07/15	21	27.95	5	27.79	28.20	16	14,314	0.11%
2019/07/12	2	27.03	45	26.74	27.10	-43	14,129	-0.30%
2019/07/11	3	25.80	4	25.93	25.95	-1	14,174	-0.01%
2019/07/09	1	26.20	0	0.00	26.20	1	15,220	0.01%
2019/07/08	12	26.45	1	26.70	26.40	11	16,078	0.07%
2019/07/05	1	26.60	10	26.70	26.70	-9	16,403	-0.05%
2019/07/04	10	26.90	1	26.90	26.90	9	16,726	0.05%
2019/07/03	5	26.65	1	26.75	26.65	4	16,980	0.02%
2019/07/02	0	0.00	10	26.68	26.65	-10	17,478	-0.06%
2019/07/01	20	26.70	15	26.51	26.60	5	18,100	0.03%
2019/06/28	12	26.36	14	26.29	26.05	-2	18,963	-0.01%
2019/06/27	10	26.00	17	25.79	26.00	-7	20,197	-0.03%
2019/06/26	5	25.30	26	25.37	25.35	-21	20,600	-0.10%
2019/06/25	16	25.64	0	0.00	25.30	16	20,709	0.08%
2019/06/21	49	25.96	21	26.27	25.95	28	20,896	0.13%
2019/06/19	0	0.00	3	25.27	25.25	-3	20,503	-0.01%
2019/06/18	1	24.85	2	25.05	24.85	-1	20,559	0.00%
2019/06/17	1	24.95	4	24.96	24.95	-3	20,649	-0.01%
2019/06/14	19.1	25.52	3	25.15	25.00	16.1	20,766	0.08%
2019/06/13	10	25.35	10	25.30	25.35	0	20,360	0.00%
2019/06/12	0	0.00	4	25.20	25.20	-4	20,296	-0.02%
2019/06/11	14.1	25.01	0	0.00	24.90	14.1	20,305	0.07%
2019/06/10	1	24.25	6	24.23	24.35	-5	20,085	-0.02%
2019/06/05	9	23.84	5	23.49	23.45	4	20,117	0.02%
2019/06/04	1	23.40	1	23.55	23.50	0	20,139	0.00%
2019/06/03	5	22.95	0	0.00	23.35	5	20,228	0.02%
2019/05/31	0	0.00	1	23.10	23.15	-1	20,259	0.00%
2019/05/30	2	22.75	1	22.50	22.80	1	20,363	0.00%
2019/05/29	0	0.00	13	22.10	22.05	-13	20,338	-0.06%
2019/05/28	2	22.90	0	0.00	22.60	2	20,280	0.01%
2019/05/27	1	22.55	23	22.90	23.15	-22	20,272	-0.11%
2019/05/24	2	23.18	0	0.00	23.00	2	20,291	0.01%
2019/05/23	1	23.40	3	23.68	23.70	-2	20,268	-0.01%
2019/05/22	3	23.77	1	23.45	23.55	2	20,365	0.01%
2019/05/21	1	23.30	0	0.00	23.20	1	20,493	0.00%
2019/05/20	1	23.60	0	0.00	23.50	1	21,209	0.00%
2019/05/17	1	23.60	4	24.33	23.75	-3	21,337	-0.01%
2019/05/16	4	23.99	0	0.00	23.65	4	21,310	0.02%
2019/05/15	0	0.00	1	23.90	23.95	-1	21,224	0.00%
2019/05/14	6	22.65	0	0.00	23.50	6	21,291	0.03%
2019/05/13	3	23.13	7	23.15	23.10	-4	21,387	-0.02%
2019/05/10	2	24.00	6	24.60	24.00	-4	21,375	-0.02%
2019/05/09	1	24.50	0	0.00	24.35	1	21,316	0.00%
2019/05/08	1	24.80	0	0.00	25.00	1	21,224	0.00%
2019/05/06	15	24.87	24	25.13	24.50	-9	21,236	-0.04%
2019/05/03	0	0.00	4	25.75	25.75	-4	20,972	-0.02%
2019/05/02	0	0.00	1	25.75	25.70	-1	20,975	0.00%
2019/04/30	6	25.32	1	25.20	25.55	5	20,948	0.02%
2019/04/29	0	0.00	2	24.85	25.90	-2	20,870	-0.01%
2019/04/26	5	25.64	2	25.68	25.70	3	20,598	0.01%
2019/04/25	7	26.04	6	26.07	26.10	1	20,614	0.00%
2019/04/24	52	26.04	35	26.01	25.85	17	20,653	0.08%
2019/04/23	5	27.71	1	27.95	27.55	4	19,663	0.02%
2019/04/22	21	28.10	14	28.01	28.10	7	19,327	0.04%
2019/04/19	20	27.56	5	27.67	27.35	15	18,894	0.08%
2019/04/18	12	27.51	3.5	26.96	27.00	8.5	18,667	0.05%
2019/04/17	15	28.00	17	27.96	27.50	-2	18,384	-0.01%
2019/04/16	39	28.52	30	28.41	28.05	9	17,818	0.05%
2019/04/15	5	27.44	12	27.57	27.35	-7	17,098	-0.04%
2019/04/12	46	27.70	131	27.70	27.55	-85	16,723	-0.51%	大賣/
2019/04/11	11	26.93	2	26.85	26.80	9	15,825	0.06%
2019/04/10	7	26.71	13	27.03	26.90	-6	15,437	-0.04%
2019/04/09	2	26.55	2	26.60	26.45	0	15,118	0.00%
2019/04/08	9	27.52	11	27.28	27.05	-2	14,820	-0.01%
2019/04/03	144	26.61	37	26.62	26.60	107	14,225	0.75%	大買/鉅額交易
2019/04/02	17	26.10	36	26.27	26.40	-19	13,501	-0.14%
2019/04/01	48	25.13	39	25.36	25.30	9	12,231	0.07%
2019/03/29	1	23.05	9	23.44	23.70	-8	10,574	-0.08%
2019/03/28	0	0.00	1	22.55	22.70	-1	10,037	-0.01%
2019/03/27	1	21.90	4	21.98	22.70	-3	10,028	-0.03%
2019/03/26	1	22.10	0	0.00	21.70	1	10,195	0.01%
2019/03/22	2	22.75	0	0.00	22.35	2	10,200	0.02%
2019/03/21	9	22.58	0	0.00	22.60	9	10,207	0.09%
2019/03/19	2	22.45	9	22.60	22.35	-7	10,382	-0.07%
2019/03/18	0	0.00	5	22.20	22.15	-5	10,457	-0.05%
2019/03/15	1	21.60	0	0.00	21.80	1	10,411	0.01%
2019/03/14	10	21.56	1	21.90	21.50	9	10,552	0.09%
2019/03/13	10	22.15	0	0.00	22.20	10	10,743	0.09%
2019/03/12	1	22.35	2	22.55	22.40	-1	10,932	-0.01%
2019/03/08	2	21.70	2	21.70	21.65	0	11,761	0.00%
2019/03/07	3	22.48	1	22.25	22.20	2	11,895	0.02%
2019/03/06	1	22.95	0	0.00	22.90	1	12,051	0.01%
2019/03/05	4	22.99	6	23.20	22.80	-2	12,248	-0.02%
2019/03/04	0.1	22.95	0	0.00	22.95	0.1	12,222	0.00%
2019/02/27	3.1	22.87	1	22.90	22.70	2.1	12,217	0.02%
2019/02/26	4.1	22.84	2	22.85	23.05	2.1	12,267	0.02%
2019/02/25	4.1	22.99	0	0.00	23.00	4.1	12,418	0.03%
2019/02/22	4.1	23.03	20	23.05	23.00	-15.9	12,358	-0.13%
2019/02/21	4	22.78	1	22.90	23.20	3	12,366	0.02%
2019/02/20	7.1	23.13	23	22.86	22.95	-15.9	12,650	-0.13%
2019/02/19	43.4	22.91	31	22.72	23.05	12.4	12,561	0.10%
2019/02/18	10	21.70	7	21.75	21.90	3	11,968	0.03%
2019/02/15	4.1	21.53	0	0.00	21.55	4.1	12,015	0.03%
2019/02/14	9	22.01	5	21.60	21.50	4	12,021	0.03%
2019/02/13	0.1	21.70	0	0.00	21.70	0.1	11,962	0.00%
2019/02/12	0.1	21.55	10	21.26	21.60	-9.9	12,446	-0.08%
2019/02/11	0.1	21.15	0	0.00	21.20	0.1	12,566	0.00%
2019/01/30	0.1	20.60	0	0.00	20.60	0.1	12,660	0.00%
2019/01/29	1.1	20.63	0	0.00	20.80	1.1	13,024	0.01%
2019/01/28	11	21.05	9	20.98	20.85	2	13,415	0.01%
2019/01/25	10	20.76	2	20.75	20.70	8	13,626	0.06%
2019/01/24	5.1	20.47	5	20.45	20.50	0.1	13,733	0.00%
2019/01/23	0	0.00	3	20.40	20.50	-3	13,935	-0.02%
2019/01/21	4.2	20.78	3	20.78	20.70	1.2	14,161	0.01%
2019/01/18	0.1	20.55	1	20.65	20.60	-0.9	14,266	-0.01%
2019/01/15	0.1	20.10	0	0.00	20.20	0.1	14,360	0.00%
2019/01/11	0.1	19.95	2	19.85	19.90	-2	14,692	-0.01%
2019/01/10	0.1	20.05	10	19.95	20.05	-9.9	15,020	-0.07%
2019/01/09	0.1	19.95	0	0.00	19.90	0.1	15,386	0.00%
2019/01/07	1	19.65	19	19.61	19.90	-18	15,621	-0.12%
2019/01/04	0	0.00	3	19.20	19.20	-3	15,783	-0.02%
2019/01/03	0.1	19.90	11	20.15	19.80	-11	15,907	-0.07%
2019/01/02	1.1	19.91	1	19.90	19.85	0.1	16,019	0.00%
2018/12/28	10.1	20.00	0	0.00	19.80	10.1	16,284	0.06%
2018/12/27	0	0.00	1	20.30	20.20	-1	16,852	-0.01%
2018/12/26	0	0.00	1	20.05	19.90	-1	16,926	-0.01%
2018/12/21	1	20.60	7	20.55	20.95	-6	17,410	-0.03%
2018/12/20	4.1	21.00	1	20.50	20.60	3.1	17,722	0.02%
2018/12/19	14.1	21.47	8	21.58	21.30	6.1	17,714	0.03%
2018/12/18	0.1	21.15	0	0.00	21.05	0.1	17,683	0.00%
2018/12/17	10.1	21.17	7	21.07	21.05	3.1	17,765	0.02%
2018/12/14	0.1	21.80	1	21.45	21.50	-1	17,781	-0.01%
2018/12/13	2.2	21.97	9	21.94	21.95	-6.9	17,820	-0.04%
2018/12/12	1.1	21.36	2	21.50	21.60	-1	17,689	-0.01%
2018/12/11	6	21.13	18	21.55	21.10	-12	17,662	-0.07%
2018/12/10	8	20.86	4.1	20.80	20.65	3.9	17,651	0.02%
2018/12/07	10	20.76	3.1	21.15	21.20	7	17,651	0.04%
2018/12/06	9.1	20.94	27	21.32	20.35	-18	17,640	-0.10%
2018/12/05	7	21.76	2	21.75	21.80	5	17,458	0.03%
2018/12/04	25.2	22.32	58	22.49	22.40	-32.8	17,852	-0.18%
2018/12/03	6.1	22.00	34.6	21.93	22.30	-28.5	17,951	-0.16%
2018/11/30	2.1	20.45	2	20.40	20.40	0.1	17,427	0.00%
2018/11/29	49.1	20.54	0	0.00	20.00	49.1	17,294	0.28%
2018/11/28	0.1	20.20	17	20.17	20.35	-17	17,213	-0.10%
2018/11/27	0.1	19.90	8	19.55	19.85	-8	17,126	-0.05%
2018/11/26	5.1	19.20	32	19.23	19.20	-26.9	17,119	-0.16%
2018/11/23	4.3	19.19	3	19.47	19.05	1.3	17,118	0.01%
2018/11/22	15	19.71	4	19.94	19.45	11	17,050	0.06%
2018/11/21	12	19.30	16	19.48	19.55	-4	16,899	-0.02%
2018/11/20	18	19.68	18	19.66	19.65	0	16,952	0.00%
2018/11/19	55	20.21	33	20.35	20.10	22	17,034	0.13%
2018/11/16	4	19.50	16	19.80	19.20	-12	16,955	-0.07%
2018/11/15	3	19.48	20	19.44	19.55	-17	16,886	-0.10%
2018/11/14	10	19.15	0	0.00	19.10	10	16,986	0.06%
2018/11/12	9	18.56	6	18.43	18.60	3	17,024	0.02%
2018/11/09	17	18.25	16	18.86	18.30	1	16,951	0.01%
2018/11/08	8	19.23	28	19.36	19.00	-20	16,502	-0.12%
2018/11/07	12	18.97	1	19.05	18.85	11	16,287	0.07%
2018/11/06	29	19.35	0	0.00	18.75	29	16,284	0.18%
2018/11/05	25	20.19	5	21.00	19.90	20	15,950	0.13%
2018/11/02	10	20.75	43	20.90	21.30	-33	15,614	-0.21%
2018/11/01	11	19.75	14	20.04	20.30	-3	15,470	-0.02%
2018/10/31	36	19.57	22	19.60	19.80	14	15,696	0.09%
2018/10/30	20	19.19	20	19.40	19.15	0	15,858	0.00%
2018/10/29	0	0.00	8	18.84	18.95	-8	16,107	-0.05%
2018/10/26	1	18.30	2	18.75	18.35	-1	16,437	-0.01%
2018/10/25	10	18.25	0	0.00	18.25	10	16,927	0.06%
2018/10/24	10	19.97	1	20.25	19.75	9	16,924	0.05%
2018/10/23	9	20.36	3	20.40	20.10	6	16,963	0.04%
2018/10/22	17	20.50	11	20.66	20.80	6	17,118	0.04%
2018/10/19	14	20.33	11	20.36	20.45	3	17,055	0.02%
2018/10/18	0	0.00	8	20.83	20.95	-8	17,019	-0.05%
2018/10/17	4	20.46	0	0.00	20.35	4	16,837	0.02%
2018/10/16	1	21.35	6	21.23	21.20	-5	16,856	-0.03%
2018/10/12	1	19.20	6	19.73	20.10	-5	16,971	-0.03%
2018/10/11	2	19.35	22	19.36	19.35	-20	17,020	-0.12%
2018/10/09	1	21.70	2	21.95	21.50	-1	17,107	-0.01%
2018/10/08	5	21.71	3	21.62	21.65	2	17,213	0.01%
2018/10/05	16	21.68	29	21.47	21.40	-13	17,064	-0.08%
2018/10/04	0	0.00	7	23.61	23.45	-7	16,604	-0.04%
2018/10/03	4	24.09	0	0.00	23.70	4	16,650	0.02%
2018/10/02	2	24.20	0	0.00	24.50	2	16,732	0.01%
2018/09/28	14	24.39	7	24.43	24.10	7	16,892	0.04%
2018/09/27	4	24.88	3	24.80	24.65	1	16,787	0.01%
2018/09/26	0	0.00	7	24.50	24.55	-7	16,534	-0.04%
2018/09/25	35	25.03	26	24.71	24.70	9	16,640	0.05%
2018/09/21	2	23.83	4	23.61	24.10	-2	16,420	-0.01%
2018/09/19	0	0.00	2	23.95	23.65	-2	16,559	-0.01%
2018/09/18	35	24.40	30	24.05	23.95	5	16,537	0.03%
2018/09/17	40	24.63	41	24.68	24.80	-1	16,679	-0.01%
2018/09/14	3	24.37	6	24.23	24.60	-3	16,705	-0.02%
2018/09/13	3	23.47	1	23.35	23.55	2	16,891	0.01%
2018/09/12	8	23.28	1	23.10	23.10	7	17,158	0.04%
2018/09/11	5	23.44	4	23.79	23.85	1	17,449	0.01%
2018/09/10	36	23.53	0	0.00	23.30	36	18,032	0.20%
2018/09/07	9	26.43	1	25.85	25.85	8	19,104	0.04%
2018/09/06	2	28.05	2	28.25	28.00	0	21,158	0.00%
2018/09/05	2	28.05	2	28.10	27.85	0	22,206	0.00%
2018/09/04	8	27.94	0	0.00	27.90	8	22,719	0.04%
2018/09/03	11	29.00	24	28.62	28.55	-13	22,715	-0.06%
2018/08/31	0	0.00	6	29.27	29.40	-6	22,722	-0.03%
2018/08/30	4	29.05	0	0.00	29.10	4	22,854	0.02%
2018/08/29	12	29.11	12	29.13	29.10	0	22,947	0.00%
2018/08/28	10	29.25	15	29.27	28.90	-5	23,098	-0.02%
2018/08/27	6	29.01	1	29.10	29.25	5	23,249	0.02%
2018/08/24	11	28.75	1	28.80	28.80	10	23,183	0.04%
2018/08/23	3	28.65	2	28.90	28.95	1	23,073	0.00%
2018/08/22	5	27.47	9	27.66	27.60	-4	22,828	-0.02%
2018/08/21	18	27.14	14	27.08	27.20	4	22,932	0.02%
2018/08/20	20	27.91	38	27.63	27.40	-18	23,086	-0.08%
2018/08/17	3	29.07	5	29.36	29.00	-2	22,995	-0.01%
2018/08/16	14	29.05	3	29.50	29.05	11	23,348	0.05%
2018/08/15	11	29.70	1	30.05	29.35	10	23,421	0.04%
2018/08/14	2	30.15	2	30.38	30.50	0	23,514	0.00%
2018/08/13	9	30.20	4	29.38	29.85	5	23,716	0.02%
2018/08/10	0	0.00	8	31.34	31.10	-8	23,821	-0.03%
2018/08/09	1	31.45	2	31.60	31.50	-1	23,939	0.00%
2018/08/08	3	32.03	4	32.04	31.90	-1	24,118	0.00%
2018/08/07	12	32.27	5	32.70	32.00	7	24,418	0.03%
2018/08/06	3.2	32.86	3	32.50	33.00	0.2	24,297	0.00%
2018/08/03	16	32.49	11	32.06	32.00	5	24,510	0.02%
2018/08/02	3	32.07	6	32.05	32.20	-3	24,651	-0.01%
2018/08/01	2	31.48	10	31.73	32.20	-8	25,327	-0.03%
2018/07/31	3	30.90	3	30.80	30.40	0	25,290	0.00%
2018/07/30	2	30.95	0	0.00	30.40	2	25,140	0.01%
2018/07/27	6	30.95	5	30.40	30.90	1	25,161	0.00%
2018/07/26	0	0.00	25	30.12	30.25	-25	25,300	-0.10%
2018/07/25	1	29.90	5	29.76	30.00	-4	25,565	-0.02%
2018/07/24	2	29.28	1	29.35	29.35	1	25,400	0.00%
2018/07/23	17	29.06	0	0.00	29.05	17	25,313	0.07%
2018/07/20	1	30.75	6	30.63	30.25	-5	25,076	-0.02%
2018/07/19	1	30.15	1	30.00	29.95	0	24,901	0.00%
2018/07/18	1	29.65	9	29.87	30.10	-8	24,931	-0.03%
2018/07/17	23	29.38	301	29.12	29.10	-278	24,825	-1.12%	大賣/鉅額交易
2018/07/16	12	30.31	10	30.35	30.00	2	24,839	0.01%
2018/07/13	2	31.18	26	31.18	31.00	-24	24,691	-0.10%
2018/07/12	0	0.00	9	31.02	31.00	-9	24,774	-0.04%
2018/07/11	0	0.00	1	31.00	30.75	-1	24,952	0.00%
2018/07/10	23	30.46	0	0.00	30.35	23	25,171	0.09%
2018/07/09	1	30.85	1	31.15	31.15	0	26,232	0.00%
2018/07/06	2	30.73	4	31.01	30.80	-2	26,899	-0.01%
2018/07/05	6	31.28	1	31.60	30.65	5	26,945	0.02%
2018/07/04	9	31.87	2	31.93	31.95	7	26,993	0.03%
2018/07/03	14	32.72	3	33.27	32.50	11	27,117	0.04%
2018/07/02	4	32.33	2	32.68	32.55	2	26,962	0.01%
2018/06/29	0	0.00	5	32.18	32.35	-5	27,093	-0.02%
2018/06/28	14	32.43	23	31.72	31.65	-9	27,009	-0.03%
2018/06/27	2	32.53	36	32.31	32.30	-34	26,950	-0.13%
2018/06/26	3	32.00	17	32.30	32.55	-14	26,929	-0.05%
2018/06/25	3	33.30	3	33.03	33.00	0	26,886	0.00%
2018/06/22	3	33.45	0	0.00	33.15	3	26,980	0.01%
2018/06/21	127	35.30	133	34.65	34.60	-6	26,896	-0.02%	大買/大賣/
2018/06/20	4	35.05	7	34.91	35.60	-3	26,861	-0.01%
2018/06/19	117	36.04	130	34.95	34.90	-13	26,765	-0.05%	大買/大賣/
2018/06/15	313	38.33	254	37.73	37.70	59	26,255	0.22%	大買/大賣/
2018/06/14	204	37.77	206	38.32	38.90	-2	24,915	-0.01%	大買/大賣/
2018/06/13	93	34.81	106	35.25	35.40	-13	22,937	-0.06%	大賣/
2018/06/12	3	34.42	18	33.95	33.80	-15	22,031	-0.07%
2018/06/11	11	32.86	2	32.95	32.75	9	21,673	0.04%
2018/06/08	2	33.63	1	33.95	33.40	1	21,921	0.00%
2018/06/07	4	33.79	40	34.10	33.65	-36	22,377	-0.16%
2018/06/06	0	0.00	4	34.83	34.55	-4	22,251	-0.02%
2018/06/05	93	34.72	1	34.35	34.15	92	22,400	0.41%
2018/06/04	1	34.45	14	34.35	34.90	-13	22,455	-0.06%
2018/06/01	0	0.00	1	33.65	33.70	-1	22,512	0.00%
2018/05/31	1	34.05	36	33.87	33.60	-35	22,802	-0.15%
2018/05/30	22	33.88	31	33.80	33.55	-9	23,288	-0.04%
2018/05/29	11	35.00	3	35.05	34.50	8	23,391	0.03%
2018/05/28	4	34.95	5	34.95	34.95	-1	23,570	0.00%
2018/05/25	2	34.40	14	34.45	34.20	-12	23,415	-0.05%
2018/05/24	17	34.26	13	33.92	34.45	4	23,628	0.02%
2018/05/23	25	33.59	3	33.35	33.15	22	23,605	0.09%
2018/05/22	3	33.60	1	33.65	33.40	2	23,453	0.01%
2018/05/21	8	33.04	2	33.58	33.80	6	23,377	0.03%
2018/05/18	4	33.61	5	33.67	32.70	-1	23,167	0.00%
2018/05/17	2	33.10	0	0.00	33.30	2	23,090	0.01%
2018/05/16	0	0.00	1	33.50	33.10	-1	23,046	0.00%
2018/05/15	23	34.94	19	34.47	33.80	4	22,957	0.02%
2018/05/14	3	34.42	92	34.51	34.15	-89	23,036	-0.39%
2018/05/11	7	34.39	38	34.59	34.10	-31	23,132	-0.13%
2018/05/10	14	34.08	8	33.93	33.80	6	22,666	0.03%
2018/05/09	48	33.57	46	33.57	33.20	2	22,350	0.01%
2018/05/08	1	33.25	15	32.85	32.80	-14	21,464	-0.07%
2018/05/07	6	31.02	4	31.06	30.95	2	21,176	0.01%
2018/05/04	13	31.60	185	31.29	30.95	-172	21,506	-0.80%	大賣/鉅額交易
2018/05/03	174	31.84	9	31.88	31.75	165	22,074	0.75%	大買/鉅額交易
2018/05/02	2	31.38	46	30.79	31.35	-44	21,805	-0.20%
2018/04/30	3	29.77	0	0.00	29.75	3	21,501	0.01%
2018/04/27	0	0.00	100	29.45	29.30	-100	21,559	-0.46%
2018/04/26	22	29.79	0	0.00	29.00	22	21,626	0.10%
2018/04/25	121	29.98	21	30.17	30.10	100	21,588	0.46%	大買/
2018/04/24	27	30.17	0	0.00	30.00	27	21,592	0.13%
2018/04/23	33	31.54	3	31.00	31.00	30	21,465	0.14%
2018/04/20	57	32.31	48	32.48	32.10	9	21,387	0.04%
2018/04/19	3	31.68	35	31.80	31.70	-32	21,201	-0.15%
2018/04/18	20	31.91	13	32.05	31.70	7	21,291	0.03%
2018/04/17	13	32.01	26	31.61	31.45	-13	21,209	-0.06%
2018/04/16	20	33.12	11	32.84	32.65	9	21,189	0.04%
2018/04/13	66	33.11	177	33.13	33.05	-111	21,166	-0.52%	大賣/鉅額交易
2018/04/12	42	30.51	103	30.78	31.35	-61	20,249	-0.30%	大賣/
2018/04/11	5	29.10	47	28.88	28.50	-42	19,771	-0.21%
2018/04/10	6	29.60	7	29.53	29.40	-1	19,800	-0.01%
2018/04/09	30	29.74	1	29.65	29.00	29	19,934	0.15%
2018/04/03	16	30.09	2	30.18	30.20	14	19,923	0.07%
2018/04/02	36	30.65	62	30.86	30.45	-26	20,214	-0.13%
2018/03/31	0	0.00	1	29.85	30.05	-1	20,072	0.00%
2018/03/30	26	29.86	9	30.03	29.50	17	20,210	0.08%
2018/03/29	16	30.24	0	0.00	30.00	16	20,387	0.08%
2018/03/28	34	30.37	0	0.00	29.90	34	20,561	0.17%
2018/03/27	73	31.06	55	31.22	30.95	18	20,417	0.09%
2018/03/26	50	30.27	22	30.18	30.65	28	20,355	0.14%
2018/03/23	56	30.78	10	30.82	30.50	46	20,233	0.23%
2018/03/22	37	32.01	38	31.94	32.00	-1	19,980	-0.01%
2018/03/21	81	31.36	33	31.32	31.55	48	19,663	0.24%
2018/03/20	72	30.58	6	30.70	30.60	66	19,418	0.34%
2018/03/19	59	31.32	3	31.55	31.10	56	19,183	0.29%
2018/03/16	30	32.65	100	32.19	32.15	-70	18,762	-0.37%
2018/03/15	126	32.82	0	0.00	32.60	126	18,777	0.67%	大買/鉅額交易
2018/03/14	66	33.47	124	33.50	33.20	-58	18,836	-0.31%	大賣/
2018/03/13	28	33.24	21	32.90	32.95	7	18,651	0.04%
2018/03/12	3	32.35	5	32.30	32.25	-2	18,307	-0.01%
2018/03/09	101	32.01	1	32.25	31.90	100	18,457	0.54%	大買/
2018/03/08	0	0.00	1	32.20	32.25	-1	18,686	-0.01%
2018/03/07	7	32.06	0	0.00	31.85	7	18,602	0.04%
2018/03/06	2	32.83	1	32.80	32.80	1	18,614	0.01%
2018/03/05	12	34.07	8	34.39	33.10	4	18,739	0.02%
2018/03/01	5	34.19	0	0.00	33.85	5	18,503	0.03%
2018/02/27	0	0.00	3	34.95	34.00	-3	18,561	-0.02%
2018/02/26	12	35.53	0	0.00	34.80	12	19,253	0.06%
2018/02/23	5	35.28	8	34.89	35.85	-3	19,068	-0.02%
2018/02/22	1	33.25	0	0.00	33.30	1	19,016	0.01%
2018/02/21	3	33.98	1	33.70	33.80	2	19,254	0.01%
2018/02/12	1	33.80	2	33.30	33.05	-1	19,375	-0.01%
2018/02/09	2	32.60	1	31.95	33.35	1	19,537	0.01%
2018/02/08	1	34.90	1	34.40	34.30	0	19,637	0.00%
2018/02/07	10	35.50	3	35.22	34.95	7	19,961	0.04%
2018/02/06	4	34.90	5	33.80	34.65	-1	20,642	0.00%
2018/02/05	4	36.73	7	36.07	37.20	-3	20,457	-0.01%
2018/01/31	2	36.10	0	0.00	36.20	2	22,319	0.01%
2018/01/30	0	0.00	10	37.05	37.15	-10	22,530	-0.04%
2018/01/29	18	35.85	28	35.97	36.45	-10	23,005	-0.04%
2018/01/26	101	35.37	17	35.69	34.90	84	23,509	0.36%	大買/
2018/01/25	2	38.70	2	38.68	38.00	0	22,966	0.00%
2018/01/24	2	38.10	2	38.15	38.25	0	23,424	0.00%
2018/01/23	54	38.77	0	0.00	38.50	54	23,505	0.23%
2018/01/22	8	38.98	3	38.80	39.15	5	23,584	0.02%
2018/01/19	4	38.59	0	0.00	38.75	4	23,547	0.02%
2018/01/18	4	38.54	2	39.05	38.30	2	23,471	0.01%
2018/01/17	3	38.75	0	0.00	38.70	3	23,421	0.01%
2018/01/12	12	39.42	4	39.46	39.60	8	23,531	0.03%
2018/01/11	2	38.33	2	38.43	38.20	0	23,511	0.00%
2018/01/10	13	38.43	0	0.00	38.00	13	23,773	0.05%
2018/01/09	13	40.07	6	39.95	39.65	7	23,536	0.03%
2018/01/08	13	41.58	14	41.92	41.80	-1	23,289	0.00%
2018/01/05	46	41.39	26	40.88	40.80	20	22,986	0.09%
2018/01/04	2	40.00	1	39.85	40.00	1	22,763	0.00%
2018/01/03	10	39.24	2	39.00	39.00	8	22,867	0.03%
2018/01/02	32	39.84	22	39.78	40.00	10	22,745	0.04%