華通 (2313)-元大-斗信券商分點個股進出

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

華通

(2313)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1.1	62.16	0.1	62.28	61.50	1	18,395	0.01%
2024/11/20	22.2	61.98	1	61.30	61.20	21.2	18,367	0.12%
2024/11/19	0	0.00	7.2	62.21	62.60	-7.2	18,415	-0.04%
2024/11/18	2.2	61.91	1.3	61.95	61.90	0.9	18,591	0.00%
2024/11/15	1	62.80	5	62.80	62.90	-4	18,734	-0.02%
2024/11/14	0.1	62.07	0	62.45	62.10	0.1	19,172	0.00%
2024/11/13	20	63.15	0.1	63.24	62.80	19.9	19,151	0.10%
2024/11/12	21.5	63.12	1	63.70	62.70	20.5	19,217	0.11%
2024/11/11	27.1	64.36	0	0.00	64.70	27.1	19,225	0.14%
2024/11/08	4.3	66.14	2	66.19	65.10	2.3	19,144	0.01%
2024/11/07	11	66.95	40.3	66.90	67.80	-29.3	19,007	-0.15%
2024/11/06	0	0.00	86.2	62.81	62.90	-86.2	18,613	-0.46%
2024/11/05	6	62.80	13.3	62.81	62.60	-7.3	18,950	-0.04%
2024/11/04	3.3	62.27	0.4	62.52	62.00	2.9	19,341	0.02%
2024/11/01	1	60.00	5.6	61.25	63.10	-4.6	19,660	-0.02%
2024/10/30	5.3	61.96	5.3	62.00	61.90	0	19,823	0.00%
2024/10/29	3.3	63.25	3.2	63.11	63.20	0.1	19,922	0.00%
2024/10/28	2	64.50	2	65.00	64.70	0	20,094	0.00%
2024/10/25	4.2	64.65	0.5	64.87	64.40	3.8	20,129	0.02%
2024/10/24	38.6	65.02	7	65.47	64.60	31.6	20,262	0.16%
2024/10/23	116.4	65.86	15.1	66.10	66.00	101.3	20,214	0.50%	大買/鉅額交易
2024/10/22	7.6	66.25	22.5	66.57	66.50	-14.8	20,141	-0.07%
2024/10/21	13	64.39	29.7	65.18	65.40	-16.7	19,909	-0.08%
2024/10/18	75.7	62.95	3.4	63.06	62.10	72.4	19,777	0.37%
2024/10/17	12	64.17	4.5	64.20	64.50	7.5	19,939	0.04%
2024/10/16	60.6	64.39	5.5	64.24	63.00	55.1	20,076	0.27%
2024/10/15	54	64.10	1.1	64.30	64.20	52.9	20,076	0.26%
2024/10/14	54	63.43	4.7	63.60	63.40	49.4	20,148	0.24%
2024/10/11	1.4	62.66	0.7	63.47	62.20	0.7	20,526	0.00%
2024/10/09	7	63.99	16.7	63.09	62.50	-9.7	21,476	-0.05%
2024/10/08	7.4	63.99	3	63.80	64.30	4.4	21,618	0.02%
2024/10/07	29.6	65.79	9	66.18	65.40	20.6	22,214	0.09%
2024/10/04	1.1	67.02	1	67.00	67.10	0.1	23,261	0.00%
2024/10/01	1	68.00	32	67.85	68.40	-31	23,514	-0.13%
2024/09/30	29.2	68.76	6	68.27	68.30	23.2	24,195	0.10%
2024/09/27	6.1	71.04	2	70.10	70.10	4.1	24,335	0.02%
2024/09/26	25.1	70.81	2	70.75	70.50	23.1	24,705	0.09%
2024/09/25	2.2	70.88	4.8	70.92	70.80	-2.6	25,537	-0.01%
2024/09/24	16.8	69.86	0.1	70.23	70.20	16.7	25,943	0.06%
2024/09/23	5	70.82	7	71.24	70.70	-2	26,537	-0.01%
2024/09/20	5	70.80	12.3	71.92	70.60	-7.3	26,643	-0.03%
2024/09/19	12.1	70.62	1.2	71.03	71.00	10.9	26,652	0.04%
2024/09/18	33.7	70.53	7	70.59	70.30	26.7	26,822	0.10%
2024/09/16	4.1	72.42	2	71.90	73.20	2.1	26,801	0.01%
2024/09/13	1	73.00	11	72.17	72.40	-10	27,406	-0.04%
2024/09/12	0	0.00	4.5	72.13	72.60	-4.5	27,810	-0.02%
2024/09/11	3	70.27	0	0.00	70.60	3	27,682	0.01%
2024/09/10	25.4	70.57	6.1	70.57	70.00	19.3	27,725	0.07%
2024/09/09	1.2	73.08	2	73.48	73.00	-0.8	27,419	0.00%
2024/09/06	4	73.45	5	74.48	72.80	-1	27,387	0.00%
2024/09/05	14.1	73.37	13	73.05	73.10	1.1	27,402	0.00%
2024/09/04	7.5	74.00	1	74.80	73.10	6.5	27,291	0.02%
2024/09/03	8	79.91	9	79.21	77.70	-1	27,743	0.00%
2024/09/02	23	80.50	24.1	80.32	78.60	-1	27,461	0.00%
2024/08/30	264.2	83.47	266.3	82.81	82.00	-2	27,057	-0.01%	大買/大賣/
2024/08/29	38	81.03	37.3	81.04	82.70	0.7	26,181	0.00%
2024/08/28	10	78.62	47	78.81	78.30	-37	25,373	-0.15%
2024/08/27	3	75.10	0	0.00	75.60	3	24,684	0.01%
2024/08/26	7	76.24	1	76.20	75.00	6	24,884	0.02%
2024/08/23	4.3	75.19	1.1	76.24	76.30	3.2	24,807	0.01%
2024/08/22	1	74.10	2	74.30	73.90	-1	24,822	0.00%
2024/08/21	0	74.15	0	0.00	73.70	0	25,007	0.00%
2024/08/20	0	75.50	5	75.38	75.20	-5	25,164	-0.02%
2024/08/19	4.6	75.39	2	74.70	74.70	2.6	25,492	0.01%
2024/08/16	12	75.28	9.4	75.10	75.40	2.6	25,623	0.01%
2024/08/15	4.1	71.10	2	70.75	70.70	2.1	25,831	0.01%
2024/08/14	11	71.75	0	0.00	71.60	11	26,105	0.04%
2024/08/13	10	72.00	0	0.00	72.10	10	26,242	0.04%
2024/08/12	1.8	71.33	3	71.33	70.60	-1.2	26,848	0.00%
2024/08/09	3	72.10	1.3	71.04	70.50	1.8	26,983	0.01%
2024/08/08	1	68.61	1	69.80	69.00	0	26,803	0.00%
2024/08/07	0.1	70.68	1.2	69.08	70.00	-1.2	26,945	0.00%
2024/08/06	12	66.60	16	64.30	65.10	-4	27,564	-0.01%
2024/08/05	6.7	66.75	0	0.00	66.40	6.7	27,358	0.02%
2024/08/02	3.9	74.90	1.6	73.90	73.70	2.3	27,104	0.01%
2024/08/01	3	78.63	2	77.45	78.20	1	27,074	0.00%
2024/07/31	8	78.55	3	78.53	77.70	5	26,934	0.02%
2024/07/30	4	77.40	2	76.75	77.90	2	26,925	0.01%
2024/07/29	23.1	78.68	16.1	79.59	76.90	7	26,909	0.03%
2024/07/26	4.4	79.04	1	77.90	80.00	3.4	26,823	0.01%
2024/07/23	3	80.27	3	80.43	80.50	0	26,839	0.00%
2024/07/22	2.1	78.79	6	78.30	79.00	-3.9	27,030	-0.01%
2024/07/19	13	80.94	8	80.60	80.40	5	26,950	0.02%
2024/07/18	6.1	82.85	5	83.26	82.90	1.1	26,873	0.00%
2024/07/17	21	84.90	6.3	85.00	86.20	14.7	26,564	0.06%
2024/07/16	4.6	86.21	6.1	86.30	85.30	-1.5	26,468	-0.01%
2024/07/15	6.1	85.87	1	85.30	85.70	5.1	26,492	0.02%
2024/07/12	20.4	87.73	5.1	88.14	86.90	15.3	26,310	0.06%
2024/07/11	58.1	90.79	53.2	90.69	90.30	4.9	25,932	0.02%
2024/07/10	25	86.32	27	86.56	86.00	-2	25,159	-0.01%
2024/07/09	38.6	85.69	65.4	86.09	86.10	-26.8	25,000	-0.11%
2024/07/08	115.4	87.09	83.1	87.00	86.30	32.3	24,491	0.13%	大買/
2024/07/05	4	81.75	4.1	82.21	81.90	-0.1	23,316	0.00%
2024/07/04	3	81.01	21.5	80.75	82.30	-18.5	23,187	-0.08%
2024/07/03	2.5	79.00	21.1	79.32	79.50	-18.6	22,833	-0.08%
2024/07/02	7.2	76.77	6	77.33	78.10	1.2	23,082	0.01%
2024/07/01	41.5	76.92	92.4	76.50	76.30	-50.9	22,645	-0.22%
2024/06/28	13	81.67	9.5	81.39	81.40	3.5	21,800	0.02%
2024/06/27	29.4	81.91	33.1	81.83	81.40	-3.7	21,449	-0.02%
2024/06/26	2.1	78.63	6.1	78.50	79.40	-4	20,945	-0.02%
2024/06/25	24.2	77.10	11	77.70	77.70	13.2	20,838	0.06%
2024/06/24	10	78.72	9	78.58	78.20	1	20,883	0.00%
2024/06/21	18	78.13	11.3	78.06	77.60	6.8	21,016	0.03%
2024/06/20	15.1	77.29	49.8	77.68	78.40	-34.8	20,824	-0.17%
2024/06/19	3	75.17	33.1	75.49	74.80	-30.1	20,361	-0.15%
2024/06/18	7.5	72.35	8	72.29	73.50	-0.5	20,169	0.00%
2024/06/17	6.5	72.18	9	71.86	71.60	-2.5	20,402	-0.01%
2024/06/14	30.1	71.65	14	71.42	71.80	16.1	20,571	0.08%
2024/06/13	22.3	72.39	34	72.19	72.00	-11.7	20,907	-0.06%
2024/06/12	30	72.37	20	72.62	72.60	10	21,068	0.05%
2024/06/11	10	71.02	1	71.60	71.00	9	21,131	0.04%
2024/06/07	10	72.73	56.1	71.68	71.30	-46.1	21,701	-0.21%
2024/06/06	32	71.12	0	0.00	71.00	32	22,357	0.14%
2024/06/05	16	70.98	0	0.00	70.50	16	23,760	0.07%
2024/06/04	30.3	71.44	4	72.23	71.20	26.3	24,313	0.11%
2024/06/03	30.1	72.17	5	72.30	71.90	25.1	25,181	0.10%
2024/05/31	12.1	73.64	6	74.05	73.20	6.1	25,482	0.02%
2024/05/30	31.6	73.35	43.1	72.88	72.90	-11.5	25,724	-0.04%
2024/05/29	7	74.93	0	0.00	75.00	7	26,301	0.03%
2024/05/28	7.7	76.01	1	76.00	74.80	6.7	26,758	0.03%
2024/05/27	21.2	76.28	3	76.43	76.30	18.2	26,944	0.07%
2024/05/24	39.1	76.44	36.1	76.14	76.10	3.1	27,412	0.01%
2024/05/23	17	79.48	29	79.10	78.20	-12	27,572	-0.04%
2024/05/22	5	79.80	9	79.71	79.60	-4	29,136	-0.01%
2024/05/21	13	80.32	56.1	79.77	79.80	-43.1	30,395	-0.14%
2024/05/20	6	77.63	31.1	78.29	77.70	-25.1	29,956	-0.08%
2024/05/17	6	75.68	4	76.40	76.00	2	29,938	0.01%
2024/05/16	26	74.29	38.3	75.95	76.30	-12.3	29,861	-0.04%
2024/05/15	22.2	71.44	2	71.40	71.10	20.2	29,332	0.07%
2024/05/14	22	71.14	2	71.40	71.20	20	29,484	0.07%
2024/05/13	15.3	70.67	24	70.55	71.00	-8.8	29,761	-0.03%
2024/05/10	49	72.18	10	73.00	72.50	39	29,802	0.13%
2024/05/09	33	78.83	41.2	79.63	78.80	-8.2	28,883	-0.03%
2024/05/08	2	77.80	20	78.60	78.80	-18	28,829	-0.06%
2024/05/07	12	77.63	27	78.61	78.30	-15	28,909	-0.05%
2024/05/06	20.1	77.37	3	77.37	77.00	17.1	28,872	0.06%
2024/05/03	14	78.67	26.1	79.91	78.00	-12.1	28,843	-0.04%
2024/05/02	0	0.00	7.1	77.18	77.90	-7.1	28,921	-0.02%
2024/04/30	4	77.95	3.1	78.26	77.20	0.9	29,353	0.00%
2024/04/29	12.3	77.34	3	77.87	77.80	9.3	29,672	0.03%
2024/04/26	2	77.70	9.2	78.01	77.60	-7.2	29,786	-0.02%
2024/04/25	1	75.10	14	75.40	75.00	-13	29,631	-0.04%
2024/04/24	5	74.10	5	74.20	74.30	0	29,751	0.00%
2024/04/23	20	73.25	9	73.22	72.90	11	29,834	0.04%
2024/04/22	10.2	74.48	8.8	74.60	73.80	1.4	29,948	0.00%
2024/04/19	20.6	76.40	18	76.86	76.10	2.6	29,858	0.01%
2024/04/18	8.3	78.38	2	77.80	77.50	6.3	29,762	0.02%
2024/04/17	1	78.20	0	77.90	78.00	1	29,828	0.00%
2024/04/16	15.4	77.76	14	76.76	76.60	1.4	29,938	0.00%
2024/04/15	16.9	79.70	10	79.42	79.70	6.9	29,832	0.02%
2024/04/12	52	81.36	52	82.15	81.90	0	29,842	0.00%
2024/04/11	43.7	80.63	10.1	80.40	80.20	33.6	29,737	0.11%
2024/04/10	19.3	82.35	13	82.48	81.80	6.3	29,707	0.02%
2024/04/09	25.2	81.34	28.2	81.86	81.40	-3	29,710	-0.01%
2024/04/08	31.2	83.35	61.1	82.37	83.50	-29.9	29,554	-0.10%
2024/04/03	6	80.28	2	79.60	79.60	4	29,085	0.01%
2024/04/02	15	80.17	76	80.59	80.20	-61	29,292	-0.21%
2024/04/01	5	80.50	2	81.25	79.20	3	29,279	0.01%
2024/03/29	9.4	80.06	16.1	80.51	80.40	-6.7	29,170	-0.02%
2024/03/28	18	78.41	27.6	78.58	78.20	-9.6	29,054	-0.03%
2024/03/27	11	77.64	19.3	77.88	77.70	-8.3	29,268	-0.03%
2024/03/26	29.5	77.42	25	77.72	75.90	4.5	29,380	0.02%
2024/03/25	6	80.23	3	80.47	80.00	3	29,320	0.01%
2024/03/22	73	79.42	3	79.60	79.50	70	29,473	0.24%
2024/03/21	12	79.45	8	79.65	79.40	4	29,535	0.01%
2024/03/20	10.2	79.80	3	80.77	78.40	7.2	29,906	0.02%
2024/03/19	29	81.45	15	81.72	81.00	14	31,496	0.04%
2024/03/18	45.2	81.17	29	81.44	82.10	16.2	32,411	0.05%
2024/03/15	6.1	78.33	4	78.98	77.70	2.1	32,922	0.01%
2024/03/14	2	80.04	19.6	79.04	78.70	-17.6	32,926	-0.05%
2024/03/13	38.3	81.44	9.1	81.21	81.20	29.2	32,844	0.09%
2024/03/12	192.7	83.34	193.4	83.98	82.40	-0.7	32,839	0.00%	大買/大賣/
2024/03/11	56.5	81.07	65.2	80.34	82.00	-8.7	31,964	-0.03%
2024/03/08	38	76.87	42.1	76.67	75.60	-4	30,884	-0.01%
2024/03/07	40.1	77.92	54	78.40	76.20	-13.9	31,035	-0.04%
2024/03/06	29	77.20	32	78.03	77.60	-3	30,914	-0.01%
2024/03/05	31	76.72	16	77.35	76.40	15	31,431	0.05%
2024/03/04	26.5	77.34	45.5	77.29	77.00	-19	32,972	-0.06%
2024/03/01	16.1	74.11	10.2	73.86	74.30	5.8	34,387	0.02%
2024/02/29	12.2	75.24	16	75.49	76.10	-3.8	35,913	-0.01%
2024/02/27	24.2	75.55	36.1	76.76	75.40	-11.9	37,024	-0.03%
2024/02/26	31.1	77.95	20.2	77.86	77.20	10.9	37,017	0.03%
2024/02/23	130.3	79.19	157.3	79.62	78.40	-27	37,294	-0.07%	大買/大賣/
2024/02/22	118	76.81	85.9	77.97	80.10	32.1	37,042	0.09%	大買/
2024/02/21	7	71.71	3	72.53	72.90	4	36,963	0.01%
2024/02/20	12	72.78	15	72.82	72.70	-3	37,178	-0.01%
2024/02/19	2.3	71.66	3	71.47	71.00	-0.7	37,102	0.00%
2024/02/16	6	71.82	14	72.08	72.00	-8	37,364	-0.02%
2024/02/15	12	71.03	4	71.75	71.00	8	37,615	0.02%
2024/02/05	15.1	71.50	12.1	71.41	71.60	3	38,983	0.01%
2024/02/02	35.1	70.85	15	70.49	70.20	20.1	40,232	0.05%
2024/02/01	2	68.91	5.1	69.32	70.00	-3.1	40,191	-0.01%
2024/01/31	4	69.65	3	70.37	69.50	1	40,454	0.00%
2024/01/30	3	71.00	11	71.15	70.50	-8	40,550	-0.02%
2024/01/29	10	70.40	6	70.25	71.00	4	40,656	0.01%
2024/01/26	1	69.40	1	69.60	69.00	0	40,985	0.00%
2024/01/25	8	70.45	9	70.29	69.80	-1	41,188	0.00%
2024/01/24	12.2	70.69	13.1	71.04	70.40	-0.9	40,982	0.00%
2024/01/23	9.3	69.30	7.5	69.66	69.70	1.8	40,968	0.00%
2024/01/22	6	67.28	0	0.00	66.90	6	40,683	0.01%
2024/01/19	6	66.88	7.2	67.18	67.40	-1.2	40,499	0.00%
2024/01/18	1	65.41	0	0.00	65.50	1	40,505	0.00%
2024/01/17	3.2	68.88	3	67.90	68.00	0.2	40,429	0.00%
2024/01/16	6	68.67	37	69.26	69.50	-31	40,321	-0.08%
2024/01/15	5	67.52	5	67.44	67.90	0	40,266	0.00%
2024/01/12	6	66.62	3	66.73	66.40	3	40,339	0.01%
2024/01/11	20	67.47	2	67.15	67.30	18	40,304	0.04%
2024/01/10	7	67.19	31	67.39	68.00	-24	40,527	-0.06%
2024/01/09	3.1	68.40	2	70.10	67.90	1.1	41,032	0.00%
2024/01/08	2	68.40	18.7	68.35	69.00	-16.7	41,031	-0.04%
2024/01/05	1	69.20	0	0.00	69.20	1	41,117	0.00%
2024/01/04	1	69.89	4.3	69.74	69.00	-3.3	41,422	-0.01%
2024/01/03	9	68.73	0.2	68.60	69.00	8.8	41,492	0.02%
2024/01/02	2.8	69.57	2.5	69.64	69.20	0.3	41,369	0.00%
2023/12/29	10.1	70.29	4	70.48	70.70	6.1	41,584	0.01%
2023/12/28	4.8	71.57	13	72.07	70.80	-8.2	41,629	-0.02%
2023/12/27	3	72.77	12	72.68	72.80	-9	41,882	-0.02%
2023/12/26	6	72.37	4	71.93	72.50	2	42,037	0.00%
2023/12/25	12	72.46	16	72.06	71.50	-4	42,320	-0.01%
2023/12/22	12.2	73.08	15	72.63	72.10	-2.8	42,424	-0.01%
2023/12/21	7	73.16	2	73.15	73.30	5	42,481	0.01%
2023/12/20	10	72.36	2.4	71.75	72.00	7.6	42,524	0.02%
2023/12/19	4	71.15	3	70.90	70.90	1	42,868	0.00%
2023/12/18	5	72.56	9.1	72.26	71.60	-4.1	43,549	-0.01%
2023/12/15	23.4	74.69	23	73.69	72.90	0.4	44,545	0.00%
2023/12/14	103.8	76.04	121.2	76.00	74.50	-17.4	46,545	-0.04%	大買/大賣/
2023/12/13	54.1	73.28	48.1	73.68	74.40	6	46,806	0.01%
2023/12/12	42.1	71.76	54.8	71.94	70.90	-12.7	47,561	-0.03%
2023/12/11	13	70.01	13	69.45	69.00	0	47,292	0.00%
2023/12/08	7	70.45	7.2	69.49	69.00	-0.1	47,602	0.00%
2023/12/07	20.3	69.99	29	70.04	69.20	-8.7	48,515	-0.02%
2023/12/06	15.3	71.63	24	71.10	71.10	-8.8	48,288	-0.02%
2023/12/05	39.3	71.66	30	71.71	71.90	9.2	48,248	0.02%
2023/12/04	61	73.92	32.7	73.73	72.90	28.3	48,965	0.06%
2023/12/01	41.5	72.30	69	72.19	72.10	-27.5	50,497	-0.05%
2023/11/30	47.1	73.04	34	73.16	73.30	13	49,705	0.03%
2023/11/29	69	75.09	67.4	74.04	74.80	1.6	48,693	0.00%
2023/11/28	68.4	72.75	52	72.73	74.20	16.4	46,827	0.03%
2023/11/27	72	69.76	100	69.52	69.70	-28	44,777	-0.06%
2023/11/24	57.1	67.03	38.4	67.00	67.60	18.7	42,790	0.04%
2023/11/22	36	64.51	20.1	64.58	64.70	15.9	40,597	0.04%
2023/11/21	94.5	65.01	67.2	65.09	64.50	27.3	39,860	0.07%
2023/11/20	59.1	61.33	50	60.96	63.00	9.1	38,050	0.02%
2023/11/17	42	57.92	16	58.85	59.00	26	36,572	0.07%
2023/11/16	4	57.65	16.2	57.08	57.20	-12.2	36,094	-0.03%
2023/11/15	14	57.58	26	57.60	57.10	-12	35,884	-0.03%
2023/11/14	16	57.78	8	58.26	57.70	8	35,570	0.02%
2023/11/13	61	58.94	46.1	58.89	59.10	14.9	35,109	0.04%
2023/11/10	71.1	57.72	82.1	57.51	57.20	-11	33,434	-0.03%
2023/11/09	25	54.94	25	54.66	54.80	0	31,750	0.00%
2023/11/08	5	55.20	15	55.45	54.90	-10	31,548	-0.03%
2023/11/07	6	54.40	5	54.40	54.40	1	31,258	0.00%
2023/11/06	14	54.36	5	53.98	53.90	9	31,127	0.03%
2023/11/03	18	54.33	15.1	54.43	54.40	3	30,839	0.01%
2023/11/02	15.1	54.12	13.1	54.01	54.10	1.9	30,609	0.01%
2023/11/01	2.1	53.09	3	52.90	52.70	-0.9	30,568	0.00%
2023/10/31	36	54.11	35	52.94	52.80	1	30,502	0.00%
2023/10/30	2	53.55	2.2	53.42	53.50	-0.1	30,046	0.00%
2023/10/27	0	52.10	1	52.40	52.20	-1	29,963	0.00%
2023/10/26	4	52.45	1	52.41	52.20	3	30,052	0.01%
2023/10/25	9.3	53.88	7	53.81	53.70	2.3	29,867	0.01%
2023/10/24	17	53.12	2	52.90	52.90	15	29,717	0.05%
2023/10/23	1	52.70	3	52.80	52.70	-2	29,641	-0.01%
2023/10/20	3	51.57	2	51.75	52.10	1	29,565	0.00%
2023/10/19	5	52.08	5	52.06	52.30	0	29,457	0.00%
2023/10/18	26	53.33	29	51.76	52.10	-3	29,411	-0.01%
2023/10/17	49.1	54.65	53	54.52	53.90	-3.9	29,148	-0.01%
2023/10/16	10	52.99	11	53.46	53.30	-1	28,656	0.00%
2023/10/13	14	52.99	12.6	52.88	53.20	1.4	28,854	0.00%
2023/10/12	28.4	53.86	57.1	53.97	54.20	-28.7	29,327	-0.10%
2023/10/11	7	52.77	6	52.58	52.20	1	28,844	0.00%
2023/10/06	14	52.63	12	52.05	51.80	2	28,703	0.01%
2023/10/05	11	53.33	6	53.37	52.60	5	28,592	0.02%
2023/10/04	11.1	51.64	3	51.87	52.10	8	28,224	0.03%
2023/10/03	27.1	52.80	24	52.23	52.00	3.1	28,024	0.01%
2023/10/02	12	53.99	7	53.97	54.30	5	27,611	0.02%
2023/09/28	12	53.06	8	53.70	53.00	4	27,410	0.01%
2023/09/27	8	53.66	4	53.75	53.80	4	27,321	0.01%
2023/09/26	17	55.09	19	54.92	54.30	-2	26,988	-0.01%
2023/09/25	23	55.00	16.1	55.01	54.70	6.9	26,553	0.03%
2023/09/22	50	55.05	45	55.30	55.60	5	26,212	0.02%
2023/09/21	26	55.20	43	55.33	55.50	-17	25,657	-0.07%
2023/09/20	70.1	57.51	55.1	57.09	56.60	15	24,776	0.06%
2023/09/19	123	58.99	118.1	58.55	56.90	4.9	23,512	0.02%	大買/大賣/
2023/09/18	131.1	57.01	120.3	57.22	57.60	10.8	20,843	0.05%	大買/大賣/
2023/09/15	69.2	54.31	74.3	53.89	54.40	-5	18,459	-0.03%
2023/09/14	40.2	50.39	31.2	50.93	50.80	9	16,435	0.05%
2023/09/13	75.2	50.37	64.1	50.35	50.40	11.2	15,673	0.07%
2023/09/12	62.1	50.04	72.2	50.65	50.80	-10.1	15,093	-0.07%
2023/09/11	15	48.67	19	48.18	48.20	-4	13,942	-0.03%
2023/09/08	9	48.89	6	48.34	48.85	3	13,491	0.02%
2023/09/07	15.3	50.14	24.1	50.16	48.80	-8.8	13,015	-0.07%
2023/09/06	53	49.75	67.1	49.72	50.40	-14.1	11,877	-0.12%
2023/09/05	14	45.84	19	45.99	46.10	-5	9,507	-0.05%
2023/09/04	0	0.00	1	45.00	45.45	-1	9,471	-0.01%
2023/09/01	1	45.10	0	0.00	45.00	1	9,543	0.01%
2023/08/31	3	45.52	1	45.85	45.30	2	9,583	0.02%
2023/08/30	0	0.00	4	44.81	44.95	-4	9,402	-0.04%
2023/08/29	0	44.15	0	44.30	44.10	0	9,466	0.00%
2023/08/24	2	43.70	0	43.70	43.70	2	9,731	0.02%
2023/08/23	0	0.00	2	43.35	43.45	-2	9,875	-0.02%
2023/08/22	2	42.70	0.1	42.60	42.75	2	10,159	0.02%
2023/08/18	0	0.00	2	42.55	42.55	-2	10,314	-0.02%
2023/08/17	10	43.43	3	43.05	43.75	7	10,360	0.07%
2023/08/16	0	0.00	0	43.35	43.50	0	10,462	0.00%
2023/08/14	6	43.50	0	0.00	43.60	6	10,661	0.06%
2023/08/11	1	45.00	16	44.56	44.70	-15	10,691	-0.14%
2023/08/10	0	0.00	1	45.15	44.95	-1	10,763	-0.01%
2023/08/09	2	45.93	11	45.81	46.00	-9	10,677	-0.08%
2023/08/08	17	46.84	3	46.40	45.90	14	10,711	0.13%
2023/08/07	9	46.18	7	46.31	46.45	2	10,484	0.02%
2023/08/04	3	44.35	1	44.35	44.40	2	10,243	0.02%
2023/08/02	3	44.73	0	0.00	44.70	3	10,258	0.03%
2023/08/01	1	45.05	0	0.00	45.00	1	10,265	0.01%
2023/07/31	2	45.85	1	45.80	45.50	1	10,246	0.01%
2023/07/27	1	45.00	0.1	45.10	45.05	0.9	10,160	0.01%
2023/07/26	6	45.89	3.2	45.39	45.05	2.8	10,120	0.03%
2023/07/25	0	0.00	6	45.93	45.95	-6	10,081	-0.06%
2023/07/24	0	0.00	10	44.75	44.65	-10	10,070	-0.10%
2023/07/21	10	45.04	1	45.35	45.00	9	10,087	0.09%
2023/07/20	5.1	45.43	0	0.00	45.45	5.1	10,106	0.05%
2023/07/19	14	46.62	38	47.25	45.70	-24	10,253	-0.23%
2023/07/18	7.1	48.12	9.3	47.74	48.10	-2.3	10,109	-0.02%
2023/07/17	20.5	48.45	17.1	47.99	48.50	3.4	9,815	0.03%
2023/07/14	3	45.97	0	0.00	45.70	3	9,152	0.03%
2023/07/13	2	46.20	0	0.00	45.70	2	9,333	0.02%
2023/07/12	4	45.75	3	45.80	45.75	1	9,272	0.01%
2023/07/11	2	45.75	14	45.61	45.60	-12	9,261	-0.13%
2023/07/10	5	45.40	1	45.70	44.85	4	9,478	0.04%
2023/07/07	2	45.53	3	45.07	45.60	-1	9,657	-0.01%
2023/07/06	13	46.06	1	46.15	45.50	12	9,681	0.12%
2023/07/05	15	46.09	28.1	45.76	46.10	-13.1	9,675	-0.14%
2023/07/04	3	44.67	3	45.02	44.95	0	9,335	0.00%
2023/07/03	0	0.00	0.1	44.91	44.90	-0.1	9,327	0.00%
2023/06/30	6.1	44.69	2	44.55	44.40	4.1	9,374	0.04%
2023/06/29	7	44.84	44.5	44.87	44.80	-37.5	9,460	-0.40%
2023/06/28	3.4	44.72	9	44.71	44.85	-5.6	9,328	-0.06%
2023/06/27	2	43.90	3	44.02	44.10	-1	9,185	-0.01%
2023/06/26	2	43.35	1	43.85	43.75	1	9,152	0.01%
2023/06/20	1	43.30	1	43.25	43.30	0	9,402	0.00%
2023/06/16	1	43.35	0	0.00	43.45	1	9,512	0.01%
2023/06/15	0	0.00	2	43.30	43.40	-2	9,480	-0.02%
2023/06/14	0	0.00	7	43.85	43.65	-7	9,525	-0.07%
2023/06/13	0	43.45	1.8	43.65	43.80	-1.8	9,712	-0.02%
2023/06/09	1	44.40	2	44.35	44.20	-1	9,784	-0.01%
2023/06/08	21	44.11	6	44.17	44.05	15	9,938	0.15%
2023/06/07	6	44.35	6	44.10	44.10	0	10,081	0.00%
2023/06/06	1	44.50	5	44.45	44.50	-4	10,034	-0.04%
2023/06/05	0	0.00	1	44.20	44.10	-1	10,009	-0.01%
2023/06/02	4	44.53	6	44.47	44.35	-2	10,128	-0.02%
2023/06/01	1	44.45	0	0.00	44.45	1	10,087	0.01%
2023/05/31	24	44.16	0	0.00	44.10	24	10,077	0.24%
2023/05/30	6.5	44.15	7	44.06	44.10	-0.5	10,040	0.00%
2023/05/29	5	44.35	0	0.00	44.30	5	9,999	0.05%
2023/05/26	1	44.25	7	44.02	44.25	-6	9,907	-0.06%
2023/05/25	5	43.21	5	43.40	43.35	0	9,676	0.00%
2023/05/24	0	0.00	1	42.50	42.60	-1	9,602	-0.01%
2023/05/23	1	42.25	0	0.00	42.20	1	9,612	0.01%
2023/05/22	30	42.90	51.1	42.86	42.75	-21.1	9,467	-0.22%
2023/05/19	24	42.67	1.1	42.88	43.50	22.9	9,372	0.24%
2023/05/18	2.1	42.08	1	42.10	42.10	1.1	9,245	0.01%
2023/05/17	0.1	41.90	0	0.00	41.70	0.1	9,228	0.00%
2023/05/16	0.1	42.02	0	0.00	41.80	0.1	9,105	0.00%
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	0	0.00	3	43.40	43.20	-3	8,994	-0.03%
2023/05/09	2	43.85	0.2	43.71	43.75	1.9	9,083	0.02%
2023/05/08	0	0.00	1	43.60	43.75	-1	9,201	-0.01%
2023/05/05	0	0.00	0	43.15	43.15	0	9,264	0.00%
2023/05/04	2	43.10	1	43.35	43.35	1	9,454	0.01%
2023/05/03	1	43.30	2.1	43.30	43.25	-1.1	9,619	-0.01%
2023/05/02	0	43.30	0.1	43.30	43.30	0	9,763	0.00%
2023/04/28	5	43.11	1	43.10	43.10	4	9,993	0.04%
2023/04/27	0	0.00	0.1	43.14	43.10	-0.1	9,991	0.00%
2023/04/26	0	42.45	0	0.00	42.30	0	9,950	0.00%
2023/04/25	2.1	42.03	0	0.00	41.55	2.1	9,987	0.02%
2023/04/24	7.5	41.89	3.1	42.02	41.75	4.4	10,012	0.04%
2023/04/21	2.4	43.15	1	43.80	43.00	1.4	9,978	0.01%
2023/04/20	1	43.55	3	43.80	43.70	-2	10,046	-0.02%
2023/04/19	6	44.03	2	43.90	43.80	4	10,141	0.04%
2023/04/18	10	44.89	10	44.97	44.60	0	10,097	0.00%
2023/04/14	3	44.07	1	44.15	44.10	2	9,992	0.02%
2023/04/13	6.1	43.95	0	0.00	44.00	6.1	9,974	0.06%
2023/04/12	9	46.33	0	0.00	46.35	9	9,686	0.09%
2023/04/11	13.3	46.93	4	46.93	46.85	9.3	9,416	0.10%
2023/04/10	0	46.93	9	46.88	46.90	-9	9,359	-0.10%
2023/04/07	2	46.50	0	0.00	46.40	2	9,218	0.02%
2023/04/06	3.1	46.12	0	0.00	46.20	3.1	9,176	0.03%
2023/03/31	2	46.33	1	46.75	46.35	1	9,230	0.01%
2023/03/30	2	46.53	3.1	46.40	46.30	-1.1	9,245	-0.01%
2023/03/28	1	45.60	0	0.00	45.55	1	9,237	0.01%
2023/03/27	3	45.82	1	45.95	45.95	2	9,255	0.02%
2023/03/24	1	45.65	5	45.29	45.65	-4	9,358	-0.04%
2023/03/23	2	44.63	0	0.00	44.70	2	9,205	0.02%
2023/03/22	0.1	44.95	3	45.15	45.10	-3	9,177	-0.03%
2023/03/21	2	45.00	6	44.78	44.90	-4	9,177	-0.04%
2023/03/20	3	44.18	1	43.55	44.30	2	9,303	0.02%
2023/03/17	3	43.35	0	0.00	43.30	3	9,522	0.03%
2023/03/16	16.2	43.64	1	43.65	43.10	15.2	9,527	0.16%
2023/03/15	37	44.24	0	0.00	44.20	37	9,696	0.38%
2023/03/14	11	44.65	0	0.00	44.50	11	9,815	0.11%
2023/03/13	0.2	44.50	2	45.00	45.15	-1.8	9,884	-0.02%
2023/03/10	10.6	45.54	1	45.55	45.25	9.6	10,005	0.10%
2023/03/09	2	46.78	1	46.75	46.50	1	10,078	0.01%
2023/03/08	1.1	47.04	9	46.90	47.00	-8	10,252	-0.08%
2023/03/07	4	46.80	4	47.00	46.90	0	10,272	0.00%
2023/03/06	3	46.18	13	46.02	46.10	-10	10,195	-0.10%
2023/03/03	6	46.74	1	46.75	46.75	5	10,145	0.05%
2023/03/02	10	46.30	4	46.15	46.45	6	10,170	0.06%
2023/03/01	5	45.60	12	45.86	46.00	-7	10,181	-0.07%
2023/02/24	1.1	45.71	18	45.65	45.60	-16.9	10,192	-0.17%
2023/02/23	2	45.90	2.1	45.90	45.90	0	10,187	0.00%
2023/02/22	1	45.50	0	0.00	45.95	1	10,395	0.01%
2023/02/21	11	46.21	5.1	46.20	46.20	6	10,715	0.06%
2023/02/20	2	46.70	0	0.00	46.65	2	10,972	0.02%
2023/02/17	0	0.00	2	46.55	46.60	-2	11,200	-0.02%
2023/02/16	0.6	46.30	1	46.40	46.40	-0.5	11,429	0.00%
2023/02/15	10	45.70	0	0.00	45.80	10	12,011	0.08%
2023/02/14	0.4	45.90	1	45.75	45.85	-0.6	12,177	0.00%
2023/02/13	1.1	45.45	20	45.30	45.40	-18.9	12,395	-0.15%
2023/02/10	0.3	45.47	0	0.00	45.70	0.3	12,674	0.00%
2023/02/09	4	45.83	0	0.00	45.70	4	12,975	0.03%
2023/02/08	0	46.20	3.5	46.27	46.30	-3.5	13,052	-0.03%
2023/02/07	2	45.60	0	0.00	45.70	2	13,138	0.02%
2023/02/06	3	45.88	1	46.00	46.30	2	13,099	0.02%
2023/02/03	4	46.88	0.1	46.92	46.75	4	13,014	0.03%
2023/02/02	4	46.51	0	46.90	46.75	4	13,041	0.03%
2023/02/01	1	46.60	2.1	46.11	46.55	-1.1	12,888	-0.01%
2023/01/31	6	45.62	15	45.50	45.55	-9	12,883	-0.07%
2023/01/30	4	44.75	18	44.92	45.10	-14	12,927	-0.11%
2023/01/17	0	0.00	6	44.23	44.25	-6	12,752	-0.05%
2023/01/16	1	43.40	12	43.89	44.00	-11	12,837	-0.09%
2023/01/13	15.2	43.67	0	0.00	43.50	15.2	12,890	0.12%
2023/01/12	1	44.15	0	0.00	44.10	1	12,946	0.01%
2023/01/11	6	43.85	0	0.00	44.00	6	12,957	0.05%
2023/01/10	9.2	44.47	1	44.70	44.70	8.2	12,793	0.06%
2023/01/09	8	44.45	11	44.84	45.10	-3	12,780	-0.02%
2023/01/06	11.2	43.99	10.8	44.28	44.30	0.4	12,731	0.00%
2023/01/05	7.2	44.82	1	44.85	44.70	6.2	12,835	0.05%
2023/01/04	0.3	45.51	0	0.00	45.35	0.3	12,913	0.00%
2023/01/03	0	0.00	5	45.15	45.55	-5	13,039	-0.04%
2022/12/30	15	44.75	0	0.00	44.50	15	13,197	0.11%
2022/12/29	0.2	44.92	0	0.00	45.00	0.2	13,400	0.00%
2022/12/28	2	45.35	2	46.00	44.80	0	13,534	0.00%
2022/12/27	3	46.50	0	0.00	46.40	3	13,495	0.02%
2022/12/26	0	0.00	5	46.20	46.10	-5	13,538	-0.04%
2022/12/23	0	45.45	0	0.00	45.95	0	13,646	0.00%
2022/12/22	6.1	46.71	0	0.00	46.45	6.1	13,669	0.04%
2022/12/21	0	46.95	0	0.00	46.65	0	13,819	0.00%
2022/12/20	6	47.15	4	47.63	46.60	2	13,914	0.01%
2022/12/19	1	48.65	3	48.57	47.95	-2	13,947	-0.01%
2022/12/16	8	48.39	7	48.75	48.90	1	14,020	0.01%
2022/12/15	0	0.00	9	48.26	48.50	-9	13,975	-0.06%
2022/12/14	1	47.80	1	48.00	47.80	0	14,194	0.00%
2022/12/13	7	47.83	3.3	48.29	47.75	3.7	14,220	0.03%
2022/12/12	8	47.96	2	48.48	48.05	6	14,278	0.04%
2022/12/09	9.1	48.82	4	50.20	48.80	5.1	14,409	0.04%
2022/12/08	2.3	49.13	15.1	49.54	49.40	-12.8	14,403	-0.09%
2022/12/07	27	49.84	141	49.39	49.10	-114	14,834	-0.77%	大賣/鉅額交易
2022/12/06	117	51.45	13	51.17	51.10	104	14,662	0.71%	大買/鉅額交易
2022/12/05	15	51.33	19.1	51.42	51.30	-4.1	14,559	-0.03%
2022/12/02	15	50.82	46.1	51.00	51.10	-31.1	14,565	-0.21%
2022/12/01	11	50.21	57	50.16	50.10	-46	14,398	-0.32%
2022/11/30	13	49.32	7.1	49.46	49.55	5.9	14,656	0.04%
2022/11/29	10	48.58	1	48.45	48.45	9	14,729	0.06%
2022/11/28	30	48.33	3	48.45	48.50	27	14,753	0.18%
2022/11/25	14	48.24	0	0.00	48.05	14	14,962	0.09%
2022/11/24	6	48.57	6	48.32	48.35	0	15,216	0.00%
2022/11/23	4	48.13	0	0.00	48.05	4	15,817	0.03%
2022/11/22	9	47.73	4	47.73	47.80	5	16,376	0.03%
2022/11/21	4	48.24	4	48.15	48.20	0	16,747	0.00%
2022/11/18	10.1	49.07	14	49.02	48.40	-3.9	16,831	-0.02%
2022/11/17	5	48.56	18	48.88	49.00	-13	16,712	-0.08%
2022/11/16	4	47.44	1	48.15	48.15	3	16,425	0.02%
2022/11/15	6	47.59	5	47.88	48.00	1	16,220	0.01%
2022/11/14	18.1	47.85	3	47.40	47.40	15.1	16,185	0.09%
2022/11/11	12	48.27	12.3	48.15	47.95	-0.3	16,145	0.00%
2022/11/10	3	45.85	12.2	46.11	46.20	-9.2	16,227	-0.06%
2022/11/09	7.2	46.09	8	46.09	46.05	-0.8	16,358	0.00%
2022/11/08	7	45.99	6.1	45.74	45.10	0.9	16,292	0.01%
2022/11/07	5	45.41	5	45.10	44.80	0	16,260	0.00%
2022/11/04	13	45.60	2	46.00	46.00	11	16,184	0.07%
2022/11/03	0	0.00	5.5	45.78	46.15	-5.5	16,373	-0.03%
2022/11/02	3.1	44.91	3	44.88	44.95	0.1	16,566	0.00%
2022/11/01	5	44.40	0	0.00	44.40	5	17,113	0.03%
2022/10/31	2	43.35	12	43.15	43.70	-10	17,771	-0.06%
2022/10/28	9	42.40	7	42.60	42.10	2	17,980	0.01%
2022/10/27	12	42.54	27	42.89	42.85	-15	18,148	-0.08%
2022/10/26	16	42.34	6	41.85	41.35	10	18,045	0.06%
2022/10/24	10	43.95	10	44.74	43.80	0	17,985	0.00%
2022/10/21	10.5	43.40	0	0.00	43.25	10.5	17,961	0.06%
2022/10/20	2	42.90	3	43.12	43.50	-1	17,999	-0.01%
2022/10/19	2.1	44.71	0	0.00	44.15	2.1	17,937	0.01%
2022/10/18	5	45.10	1	45.05	45.35	4	17,953	0.02%
2022/10/17	10	43.93	7	43.89	44.80	3	18,047	0.02%
2022/10/14	1	45.05	9	44.96	44.80	-8	18,179	-0.04%
2022/10/13	7	43.80	1	43.65	43.20	6	18,510	0.03%
2022/10/12	4	44.75	9	44.99	45.00	-5	18,730	-0.03%
2022/10/11	6	44.12	1	43.35	43.30	5	18,873	0.03%
2022/10/07	2.2	47.00	3	46.65	46.35	-0.8	19,401	0.00%
2022/10/06	2.1	46.87	2	46.48	46.50	0.1	19,774	0.00%
2022/10/05	0	0.00	3	46.55	46.55	-3	19,665	-0.02%
2022/10/04	0	0.00	1	45.40	45.70	-1	19,594	-0.01%
2022/10/03	1.6	44.64	1	44.30	44.25	0.6	19,639	0.00%
2022/09/30	1	44.50	2	44.68	45.20	-1	19,846	-0.01%
2022/09/29	0	0.00	6	44.99	44.40	-6	20,194	-0.03%
2022/09/28	7.7	44.17	0	0.00	43.80	7.7	20,476	0.04%
2022/09/27	0	0.00	5.3	46.24	46.75	-5.3	20,371	-0.03%
2022/09/26	3.1	45.64	4	45.00	45.25	-0.9	20,339	0.00%
2022/09/23	7.3	47.79	4	47.76	47.30	3.3	20,358	0.02%
2022/09/22	1	46.75	0	0.00	47.60	1	20,396	0.00%
2022/09/21	40.3	46.97	3	46.87	46.90	37.3	20,453	0.18%
2022/09/20	0	48.40	0	0.00	48.50	0	20,344	0.00%
2022/09/19	1.4	48.91	2	48.70	48.45	-0.6	20,397	0.00%
2022/09/16	6.1	48.49	9	48.09	48.25	-2.9	20,579	-0.01%
2022/09/15	7	48.74	1	49.30	48.60	6	20,553	0.03%
2022/09/14	42.1	49.08	29	48.96	49.15	13.1	20,633	0.06%
2022/09/13	11	51.21	3	51.57	50.50	8	20,251	0.04%
2022/09/12	0	0.00	7	52.04	51.60	-7	20,199	-0.03%
2022/09/08	6	50.98	2	51.35	51.40	4	20,424	0.02%
2022/09/07	4	50.30	2	50.10	50.20	2	20,598	0.01%
2022/09/06	13	51.27	10.4	51.34	50.30	2.7	20,848	0.01%
2022/09/05	9	51.60	5	51.62	51.70	4	20,563	0.02%
2022/09/02	6.1	50.93	1	50.80	50.50	5.1	20,388	0.03%
2022/09/01	17.1	51.41	4	51.18	50.70	13.1	20,511	0.06%
2022/08/31	6	52.43	12.7	52.60	52.70	-6.7	20,509	-0.03%
2022/08/30	21	52.97	32	53.33	53.40	-11	20,767	-0.05%
2022/08/29	16	50.46	10	51.57	51.70	6	20,825	0.03%
2022/08/26	10	52.30	31	52.54	52.40	-21	20,422	-0.10%
2022/08/25	7	51.21	4.1	51.20	50.90	3	20,349	0.01%
2022/08/24	6	50.70	10	50.67	50.60	-4	20,530	-0.02%
2022/08/23	8	50.05	5	50.00	50.00	3	20,487	0.01%
2022/08/22	7	50.26	3	50.40	50.00	4	20,561	0.02%
2022/08/19	7	50.13	12.2	49.94	50.30	-5.1	20,739	-0.02%
2022/08/18	13.1	49.50	17	48.94	49.55	-4	20,715	-0.02%
2022/08/17	71.3	49.63	43	49.36	48.80	28.3	20,751	0.14%
2022/08/16	22	51.90	35	51.86	52.00	-13	20,481	-0.06%
2022/08/15	2	51.10	9	51.17	51.00	-7	20,407	-0.03%
2022/08/12	4	51.75	2	51.70	51.10	2	20,771	0.01%
2022/08/11	7	51.03	14	51.08	50.90	-7	21,178	-0.03%
2022/08/10	15	51.09	12	51.20	51.20	3	21,436	0.01%
2022/08/09	15	50.65	14.3	50.48	50.70	0.7	21,796	0.00%
2022/08/08	10	49.99	47	49.96	50.70	-37	22,056	-0.17%
2022/08/05	36	49.15	36	49.41	49.15	0	22,060	0.00%
2022/08/04	34	48.50	39	48.60	48.55	-5	21,423	-0.02%
2022/08/03	9	47.90	33	48.34	48.45	-24	21,273	-0.11%
2022/08/02	3	47.92	3	47.60	47.55	0	21,266	0.00%
2022/08/01	2	48.73	14	48.63	48.50	-12	21,359	-0.06%
2022/07/29	16	48.35	20	48.40	48.70	-4	21,701	-0.02%
2022/07/28	2	48.40	3	47.68	47.65	-1	21,938	0.00%
2022/07/27	2	47.90	2	47.70	48.10	0	21,884	0.00%
2022/07/25	1	49.25	1	48.61	48.90	0	21,976	0.00%
2022/07/22	2	49.03	8.5	48.94	49.10	-6.5	22,002	-0.03%
2022/07/21	12.2	48.85	5.3	48.93	49.35	6.9	22,092	0.03%
2022/07/20	33	50.17	40	50.34	49.70	-7	22,151	-0.03%
2022/07/19	12	49.75	20.2	49.73	49.65	-8.2	21,948	-0.04%
2022/07/18	36	49.17	3	49.15	48.80	33	21,669	0.15%
2022/07/15	24	48.24	70	48.38	48.50	-46	21,507	-0.21%
2022/07/14	13	46.22	15	46.84	47.00	-2	21,021	-0.01%
2022/07/13	1	43.85	1	44.55	44.15	0	20,835	0.00%
2022/07/12	3	42.93	2	43.30	42.55	1	20,926	0.00%
2022/07/11	14	44.61	15	43.77	43.90	-1	21,110	0.00%
2022/07/08	18	44.12	19.7	44.20	44.20	-1.7	21,589	-0.01%
2022/07/07	7	42.23	4	42.85	43.80	3	21,699	0.01%
2022/07/06	19	42.20	8	42.56	41.95	11	21,471	0.05%
2022/07/05	1	41.20	1	41.75	41.75	0	21,434	0.00%
2022/07/04	1	41.10	2	41.10	41.10	-1	21,513	0.00%
2022/07/01	1	41.60	7	42.31	41.00	-6	21,857	-0.03%
2022/06/30	4	43.36	3	43.08	43.40	1	21,931	0.00%
2022/06/29	3	44.28	2.2	44.15	44.55	0.8	22,013	0.00%
2022/06/28	4	45.46	3	45.48	45.00	1	22,163	0.00%
2022/06/27	1	46.90	0	0.00	46.50	1	22,719	0.00%
2022/06/24	7	46.43	7	46.79	46.20	0	23,509	0.00%
2022/06/23	5	44.86	10	45.22	45.25	-5	23,990	-0.02%
2022/06/22	15	44.57	19	44.52	44.60	-4	24,797	-0.02%
2022/06/21	7	45.62	17.3	45.78	46.20	-10.2	25,328	-0.04%
2022/06/20	4.2	45.17	6.1	45.82	44.45	-1.9	25,835	-0.01%
2022/06/17	26.1	46.12	12.3	46.42	45.90	13.8	26,249	0.05%
2022/06/16	27	48.38	14	48.86	47.60	13	26,095	0.05%
2022/06/15	13.3	48.82	43	48.97	48.25	-29.7	26,077	-0.11%
2022/06/14	9	47.71	278	47.50	48.15	-269	25,788	-1.04%	大賣/鉅額交易
2022/06/13	7	47.20	4.1	47.16	47.35	2.9	25,599	0.01%
2022/06/10	9.1	48.14	5	48.07	47.90	4.1	25,651	0.02%
2022/06/09	20	48.33	10.2	48.26	47.90	9.8	25,693	0.04%
2022/06/08	44.3	49.69	16	49.63	49.10	28.3	25,438	0.11%
2022/06/07	221.2	49.71	56	49.64	49.65	165.2	24,948	0.66%	大買/鉅額交易
2022/06/06	18	48.54	0	0.00	48.15	18	24,371	0.07%
2022/06/02	109.1	48.78	32	48.80	48.55	77.1	24,363	0.32%	大買/
2022/06/01	12.2	48.09	10	48.22	48.40	2.2	24,200	0.01%
2022/05/31	5	47.39	2.5	47.62	47.40	2.5	23,990	0.01%
2022/05/30	1	48.25	5	48.00	47.50	-4	24,182	-0.02%
2022/05/27	38	47.61	13.2	47.67	47.30	24.8	24,116	0.10%
2022/05/26	3	48.17	4	49.01	48.00	-1	24,115	0.00%
2022/05/25	7	48.59	12.2	48.59	48.60	-5.2	24,260	-0.02%
2022/05/24	10	48.28	33	48.10	47.95	-23	24,349	-0.09%
2022/05/23	7.1	48.58	5	48.67	48.05	2.1	24,164	0.01%
2022/05/20	49.1	49.02	54.6	48.94	48.80	-5.5	24,409	-0.02%
2022/05/19	8.9	48.31	21	48.05	49.00	-12.2	24,298	-0.05%
2022/05/18	21.1	48.01	20	47.86	48.05	1.1	24,273	0.00%
2022/05/17	18	47.17	13	46.95	47.35	5	25,201	0.02%
2022/05/16	40	45.55	38	45.53	45.40	2	25,278	0.01%
2022/05/13	17	44.07	32	44.52	45.10	-15	25,197	-0.06%
2022/05/12	0.4	41.70	1	41.45	41.00	-0.6	24,680	0.00%
2022/05/11	2	41.35	11	41.67	42.35	-9	24,631	-0.04%
2022/05/10	2	41.88	13	41.71	42.30	-11	24,503	-0.04%
2022/05/09	8.2	42.03	5.3	42.12	41.70	2.9	24,486	0.01%
2022/05/06	40.2	43.28	23	43.03	43.10	17.2	24,368	0.07%
2022/05/05	38	46.59	27	45.71	45.50	11	23,989	0.05%
2022/05/04	1	46.39	0	0.00	46.25	1	23,651	0.00%
2022/04/29	10	46.43	13	46.54	45.85	-3	23,688	-0.01%
2022/04/28	2.1	45.24	5	45.14	45.10	-2.9	23,486	-0.01%
2022/04/27	8	45.48	18	45.03	45.90	-10	23,427	-0.04%
2022/04/26	7	46.66	11.1	46.05	46.65	-4.1	23,361	-0.02%
2022/04/25	6.1	44.87	4	44.98	44.55	2.1	23,161	0.01%
2022/04/22	9.2	47.30	4.1	47.15	47.55	5.2	23,125	0.02%
2022/04/21	8.2	47.98	2	47.90	48.00	6.2	23,063	0.03%
2022/04/20	31.1	47.68	33	47.39	47.35	-1.9	22,897	-0.01%
2022/04/19	55	47.89	16.1	47.87	47.55	39	22,739	0.17%
2022/04/18	15	46.79	16	46.45	46.70	-1	22,448	0.00%
2022/04/15	8.2	47.07	10	47.25	47.05	-1.8	22,259	-0.01%
2022/04/14	15	47.19	9	47.70	48.00	6	22,132	0.03%
2022/04/13	15	45.63	5	46.01	46.15	10	21,664	0.05%
2022/04/12	2	44.75	8	44.51	44.15	-6	21,756	-0.03%
2022/04/11	9.1	44.57	9	44.88	44.35	0.1	21,667	0.00%
2022/04/08	2	46.90	4	46.43	46.65	-2	21,313	-0.01%
2022/04/07	22	46.82	7	46.26	45.90	15	21,147	0.07%
2022/04/06	6	49.37	6	49.03	49.15	0	20,803	0.00%
2022/04/01	6	48.36	3	48.42	48.45	3	20,605	0.01%
2022/03/31	2	48.50	1	49.15	48.30	1	20,442	0.00%
2022/03/30	15	49.37	25	49.58	49.50	-10	20,275	-0.05%
2022/03/29	13.3	51.07	48	50.66	49.95	-34.7	19,787	-0.18%
2022/03/28	20.5	52.38	20	52.41	52.80	0.5	19,013	0.00%
2022/03/25	44	52.08	87	52.18	53.00	-43	18,276	-0.24%
2022/03/24	62.4	50.30	95	50.38	51.00	-32.6	17,250	-0.19%
2022/03/23	40	49.16	42.2	49.28	49.40	-2.2	16,494	-0.01%
2022/03/22	7	48.23	15.1	48.21	48.35	-8.1	16,024	-0.05%
2022/03/21	10	47.08	42	46.57	46.40	-32	15,591	-0.21%
2022/03/18	13	46.17	4	46.38	46.60	9	15,570	0.06%
2022/03/17	20	44.65	11	44.75	44.80	9	15,254	0.06%
2022/03/16	2	43.50	35	43.40	43.50	-33	15,193	-0.22%
2022/03/15	7	43.98	1	43.45	43.35	6	15,253	0.04%
2022/03/14	1	45.00	2	45.10	45.00	-1	15,205	-0.01%
2022/03/11	5	43.92	2	43.83	43.50	3	15,309	0.02%
2022/03/10	20	44.10	36	44.23	44.10	-16	15,528	-0.10%
2022/03/09	34	43.43	3	43.25	43.40	31	15,466	0.20%
2022/03/08	1	44.65	3	44.08	43.35	-2	15,382	-0.01%
2022/03/07	5	44.55	1	44.80	44.60	4	15,351	0.03%
2022/03/04	1	46.55	6	46.70	46.50	-5	15,270	-0.03%
2022/03/03	11	46.63	3	46.87	46.70	8	15,290	0.05%
2022/03/02	6	47.58	13	47.88	47.80	-7	15,107	-0.05%
2022/03/01	3	48.22	7	48.40	48.35	-4	15,086	-0.03%
2022/02/25	6	48.15	8.1	48.05	47.85	-2.1	14,877	-0.01%
2022/02/24	10	46.64	13	46.71	46.00	-3	14,762	-0.02%
2022/02/23	17	48.34	12	48.28	47.90	5	14,602	0.03%
2022/02/22	8	48.04	51	47.84	48.40	-43	15,422	-0.28%
2022/02/21	11	48.30	16	48.01	47.95	-5	15,664	-0.03%
2022/02/18	29	48.43	23.2	48.49	48.65	5.9	15,319	0.04%
2022/02/17	49	48.09	111.3	48.08	47.90	-62.3	14,747	-0.42%	大賣/
2022/02/16	30	46.39	25	46.43	46.70	5	13,427	0.04%
2022/02/15	9	45.41	30	45.47	45.45	-21	12,791	-0.16%
2022/02/14	2	43.85	6	43.96	44.00	-4	12,458	-0.03%
2022/02/11	3	44.65	1	44.65	44.50	2	12,431	0.02%
2022/02/10	1	44.35	24	44.18	44.60	-23	12,459	-0.18%
2022/02/09	3	44.80	5	44.72	44.60	-2	12,543	-0.02%
2022/02/08	6	44.00	4	44.03	44.00	2	12,701	0.02%
2022/02/07	0	0.00	19	42.50	43.25	-19	12,787	-0.15%
2022/01/26	3	42.08	6	42.06	42.00	-3	12,923	-0.02%
2022/01/25	3	42.57	4	42.38	42.10	-1	13,327	-0.01%
2022/01/24	4	43.35	5	42.67	43.40	-1	13,863	-0.01%
2022/01/21	0	0.00	10	43.85	43.60	-10	14,032	-0.07%
2022/01/20	12	44.34	5.2	44.39	44.45	6.9	14,260	0.05%
2022/01/19	2	43.95	3	44.10	44.20	-1	14,269	-0.01%
2022/01/18	10	43.88	19	43.93	43.70	-9	14,060	-0.06%
2022/01/17	4	43.65	14	43.84	43.85	-10	13,939	-0.07%
2022/01/14	2	41.00	5	41.65	42.20	-3	13,773	-0.02%
2022/01/13	0	0.00	0.1	42.05	42.05	-0.1	13,800	0.00%
2022/01/12	10	42.60	1	42.20	42.50	9	13,905	0.06%
2022/01/10	19	42.20	0	0.00	42.20	19	13,849	0.14%
2022/01/07	1.1	42.00	1	42.15	42.10	0.1	13,890	0.00%
2022/01/06	3.1	42.96	1	43.00	43.10	2.1	13,746	0.01%
2022/01/05	19.1	43.02	5	44.50	42.95	14.1	13,642	0.10%
2022/01/04	0	0.00	3	44.25	44.40	-3	13,201	-0.02%
2022/01/03	5	43.59	5	43.60	43.80	0	13,172	0.00%
2021/12/30	0.1	43.63	0	0.00	43.75	0.1	13,168	0.00%
2021/12/29	3.1	43.78	4	43.61	43.65	-1	13,182	-0.01%
2021/12/28	0	0.00	31	44.04	44.00	-31	13,113	-0.24%
2021/12/27	9	44.14	7	43.99	44.10	2	13,067	0.02%
2021/12/24	2	43.93	8	43.91	43.90	-6	13,070	-0.05%
2021/12/23	4	44.00	0	0.00	44.05	4	12,935	0.03%
2021/12/22	0	0.00	19	43.37	43.55	-19	12,839	-0.15%
2021/12/21	0	0.00	7	43.10	43.15	-7	12,789	-0.05%
2021/12/20	0	0.00	5	42.82	43.00	-5	12,758	-0.04%
2021/12/17	6	42.89	6.9	43.02	42.65	-0.9	12,765	-0.01%
2021/12/16	4	43.11	33.1	43.03	43.10	-29.1	12,755	-0.23%
2021/12/15	17	42.19	14	42.08	42.10	3	12,635	0.02%
2021/12/14	3	42.57	12	42.28	42.55	-9	12,576	-0.07%
2021/12/13	1	41.70	1	41.70	41.70	0	12,424	0.00%
2021/12/10	0	0.00	1	41.80	41.70	-1	12,603	-0.01%
2021/12/09	3	42.75	1	43.10	42.45	2	12,557	0.02%
2021/12/08	0	0.00	8	42.67	42.50	-8	12,551	-0.06%
2021/12/07	39	42.78	16	43.00	42.50	23	12,431	0.19%
2021/12/06	8	42.04	15.2	42.62	42.90	-7.2	12,114	-0.06%
2021/12/03	1	41.00	7	41.10	41.20	-6	11,940	-0.05%
2021/12/02	3.1	41.07	0	0.00	40.55	3.1	11,955	0.03%
2021/12/01	7.1	41.29	2	41.00	41.20	5.1	11,916	0.04%
2021/11/30	3.2	41.93	4	41.80	41.60	-0.8	11,766	-0.01%
2021/11/29	6	40.17	22	40.78	41.05	-16	11,702	-0.14%
2021/11/26	26.8	41.37	5.1	41.57	41.00	21.7	11,609	0.19%
2021/11/25	2	42.18	0	42.20	42.00	2	11,541	0.02%
2021/11/24	1.3	41.73	25	42.00	42.30	-23.7	11,748	-0.20%
2021/11/23	15	42.30	19	42.27	42.00	-4	11,658	-0.03%
2021/11/22	16	43.44	13	43.57	43.30	3	11,460	0.03%
2021/11/19	121.2	44.77	81.1	44.00	43.00	40.1	11,343	0.35%	大買/
2021/11/18	20.1	43.45	21	43.28	43.80	-0.9	10,405	-0.01%
2021/11/17	1	41.35	5	41.60	41.50	-4	9,757	-0.04%
2021/11/16	7	41.56	3	41.80	41.60	4	9,756	0.04%
2021/11/15	5	42.10	19	41.91	42.10	-14	9,725	-0.14%
2021/11/12	1	40.80	14	41.39	41.25	-13	9,675	-0.13%
2021/11/11	32	41.93	20	41.70	41.30	12	9,614	0.12%
2021/11/10	1	41.75	8	41.99	42.05	-7	9,626	-0.07%
2021/11/09	13	41.83	29	41.74	41.50	-16	9,789	-0.16%
2021/11/08	29	41.86	10	41.83	41.40	19	9,746	0.19%
2021/11/05	21	42.03	15	41.76	41.80	6	9,736	0.06%
2021/11/04	11	40.80	17.5	41.01	40.70	-6.5	9,607	-0.07%
2021/11/03	1	41.15	3	41.02	40.95	-2	9,615	-0.02%
2021/11/02	8	42.11	23	41.86	40.40	-15	9,872	-0.15%
2021/11/01	60	42.31	16.3	42.39	42.40	43.7	9,574	0.46%
2021/10/29	4	40.51	2	40.25	40.35	2	9,222	0.02%
2021/10/28	8	40.08	3	40.12	40.15	5	9,320	0.05%
2021/10/27	8	39.31	13	39.47	39.60	-5	9,083	-0.06%
2021/10/25	0	0.00	4	38.80	38.55	-4	9,381	-0.04%
2021/10/22	0	0.00	2	38.40	38.75	-2	9,785	-0.02%
2021/10/21	14	38.35	0	0.00	37.60	14	10,483	0.13%
2021/10/20	1.2	38.25	129	38.35	38.70	-127.8	10,465	-1.22%	大賣/鉅額交易
2021/10/19	4	37.96	0	0.00	37.85	4	10,656	0.04%
2021/10/18	1	37.10	1.1	37.40	37.05	-0.1	10,778	0.00%
2021/10/15	0	37.30	0	0.00	37.15	0	11,089	0.00%
2021/10/14	1	36.00	0	0.00	36.05	1	11,338	0.01%
2021/10/13	1	36.25	0	0.00	36.05	1	11,732	0.01%
2021/10/12	3	36.82	0	0.00	37.10	3	12,069	0.03%
2021/10/08	6	37.58	10	37.40	37.60	-4	13,040	-0.03%
2021/10/07	1.1	37.10	2	36.95	37.05	-0.9	14,988	-0.01%
2021/10/06	0	0.00	1.1	36.62	36.35	-1.1	17,470	-0.01%
2021/10/05	116	35.60	0	0.00	35.90	116	17,701	0.66%	大買/鉅額交易
2021/10/04	1	36.00	0	0.00	35.70	1	18,027	0.01%
2021/10/01	0.1	36.15	0	0.00	35.55	0.1	18,639	0.00%
2021/09/29	1	36.25	9	36.25	36.30	-8	19,035	-0.04%
2021/09/28	15.1	37.89	5	38.43	37.60	10.1	19,216	0.05%
2021/09/27	3	38.05	0.1	38.25	38.20	2.9	19,269	0.02%
2021/09/24	1	37.95	16	38.24	38.45	-15	19,406	-0.08%
2021/09/23	0.1	37.65	3	37.90	37.70	-2.9	19,386	-0.02%
2021/09/22	3	37.92	9	37.99	37.85	-6	19,350	-0.03%
2021/09/16	0	0.00	0.1	37.30	37.55	-0.1	19,464	0.00%
2021/09/15	5.1	37.50	0	0.00	37.20	5.1	19,804	0.03%
2021/09/14	0.3	38.49	1	38.45	38.35	-0.7	20,330	0.00%
2021/09/13	7.1	38.65	1	39.60	38.25	6.1	20,398	0.03%
2021/09/10	1.2	39.23	1	39.15	39.35	0.2	20,461	0.00%
2021/09/09	0	0.00	1	39.55	38.95	-1	20,679	0.00%
2021/09/08	6	38.82	6	38.68	38.25	0	20,966	0.00%
2021/09/07	8	39.21	3	39.80	39.10	5	21,266	0.02%
2021/09/06	0	0.00	0.1	40.25	39.80	-0.1	21,286	0.00%
2021/09/03	0.2	40.50	1	40.45	40.65	-0.8	21,312	0.00%
2021/09/02	0	0.00	2	41.15	40.05	-2	21,443	-0.01%
2021/09/01	3	41.00	5	40.89	41.00	-2	21,357	-0.01%
2021/08/31	0	0.00	2	40.83	40.95	-2	21,313	-0.01%
2021/08/30	13.1	41.58	5	41.54	40.70	8.1	21,312	0.04%
2021/08/27	2	40.45	1	40.45	40.20	1	21,016	0.00%
2021/08/25	0	0.00	2	40.93	40.60	-2	21,121	-0.01%
2021/08/24	4	41.09	0	41.10	40.40	4	21,209	0.02%
2021/08/23	1	39.80	13	40.36	40.35	-12	21,053	-0.06%
2021/08/20	0.1	38.90	4	38.69	38.65	-3.9	21,040	-0.02%
2021/08/19	5	39.00	0	0.00	38.75	5	21,090	0.02%
2021/08/17	1	38.60	2	39.30	38.55	-1	21,189	0.00%
2021/08/16	8	39.07	16	39.00	38.95	-8	21,197	-0.04%
2021/08/13	15	38.92	1	39.50	38.65	14	21,055	0.07%
2021/08/12	2	40.65	2	40.90	40.65	0	20,844	0.00%
2021/08/11	1	41.45	0	0.00	40.75	1	20,838	0.00%
2021/08/10	6	41.36	0	0.00	41.20	6	20,749	0.03%
2021/08/09	3	42.77	1.2	42.93	42.60	1.8	20,644	0.01%
2021/08/06	11.2	43.36	16	42.97	43.65	-4.8	20,597	-0.02%
2021/08/05	6	42.37	6	42.31	42.20	0	20,379	0.00%
2021/08/04	8	41.54	7	41.71	42.20	1	20,574	0.00%
2021/08/03	10	42.03	1	41.90	42.20	9	20,494	0.04%
2021/08/02	3	42.70	2	42.70	42.70	1	20,214	0.00%
2021/07/30	10.1	43.47	9	43.11	42.80	1.1	20,256	0.01%
2021/07/29	2	44.43	1	44.50	44.50	1	20,281	0.00%
2021/07/28	7	43.99	9	44.17	44.75	-2	20,369	-0.01%
2021/07/27	42.1	46.24	51	46.15	46.10	-8.9	20,172	-0.04%
2021/07/26	3	44.73	4	44.73	44.70	-1	19,599	-0.01%
2021/07/23	21	44.76	4	44.83	44.30	17	19,708	0.09%
2021/07/22	15	44.53	13	44.68	44.60	2	19,745	0.01%
2021/07/21	39	44.24	11	45.37	43.70	28	19,601	0.14%
2021/07/20	3	44.63	15	44.93	44.50	-12	19,341	-0.06%
2021/07/19	101	46.39	16	45.99	45.80	85	19,070	0.45%	大買/
2021/07/16	20	46.24	16	46.24	46.55	4	18,811	0.02%
2021/07/15	45	46.58	58	46.83	46.30	-13	18,528	-0.07%
2021/07/14	103	46.71	224	46.65	45.75	-121	17,675	-0.68%	大買/大賣/鉅額交易
2021/07/13	137.3	46.30	89	46.40	45.95	48.3	15,747	0.31%	大買/
2021/07/12	3	43.57	7	43.15	43.10	-4	13,343	-0.03%
2021/07/09	87	42.65	11	42.74	42.80	76	13,083	0.58%
2021/07/08	3	42.40	11	42.27	43.00	-8	12,931	-0.06%
2021/07/07	5	42.43	10	42.60	42.30	-5	12,486	-0.04%
2021/07/05	4	43.64	11	43.48	43.30	-7	12,494	-0.06%
2021/07/02	2	42.65	18	42.73	42.70	-16	12,707	-0.13%
2021/07/01	11	42.38	3.8	42.37	42.10	7.2	12,888	0.06%
2021/06/30	3	42.00	0.1	42.10	42.00	3	12,782	0.02%
2021/06/29	8	42.03	51	42.05	41.80	-43	12,819	-0.34%
2021/06/28	3	41.90	4	42.20	42.15	-1	12,915	-0.01%
2021/06/25	9	42.16	22	42.40	42.00	-13	12,959	-0.10%
2021/06/24	74	42.48	48	42.35	42.25	26	12,962	0.20%
2021/06/23	101.1	42.94	66	43.01	43.40	35.1	12,804	0.27%	大買/
2021/06/22	4	40.25	16	40.29	40.20	-12	12,204	-0.10%
2021/06/21	13	39.50	6	40.35	39.40	7	12,196	0.06%
2021/06/18	19	41.14	14	41.11	40.55	5	12,106	0.04%
2021/06/17	10	41.27	13	41.15	41.00	-3	11,999	-0.03%
2021/06/16	13	41.27	22	40.99	41.05	-9	11,813	-0.08%
2021/06/15	1	39.25	0	0.00	39.20	1	11,597	0.01%
2021/06/11	4	39.73	0	0.00	38.80	4	11,685	0.03%
2021/06/09	3	38.55	10	38.50	38.30	-7	11,816	-0.06%
2021/06/08	2	38.50	2	38.40	38.40	0	12,095	0.00%
2021/06/07	3	38.30	3	38.15	38.10	0	12,237	0.00%
2021/06/04	1	38.50	11	38.73	38.80	-10	12,263	-0.08%
2021/06/03	2	38.85	2	38.70	38.90	0	12,386	0.00%
2021/06/02	17	39.34	0	0.00	38.75	17	12,440	0.14%
2021/06/01	16	39.20	79	39.56	39.45	-63	12,471	-0.51%
2021/05/31	0	0.00	2	38.15	38.40	-2	12,385	-0.02%
2021/05/28	11	37.96	14	37.89	38.30	-3	12,391	-0.02%
2021/05/27	16	37.27	90	37.69	37.50	-74	12,357	-0.60%
2021/05/26	28	37.07	3	37.17	37.20	25	12,288	0.20%
2021/05/25	19	36.22	4	36.98	36.70	15	12,263	0.12%
2021/05/24	2	34.93	13	35.39	35.40	-11	12,192	-0.09%
2021/05/21	11	35.25	0	0.00	35.00	11	12,207	0.09%
2021/05/20	7	35.11	1	35.25	35.45	6	12,346	0.05%
2021/05/19	25	35.10	0	0.00	35.20	25	12,407	0.20%
2021/05/18	3	34.73	14.5	35.33	35.60	-11.5	12,440	-0.09%
2021/05/17	2	33.20	38	32.63	33.25	-36	12,492	-0.29%
2021/05/14	19	34.94	9	35.13	34.70	10	12,504	0.08%
2021/05/13	2	34.65	4.5	33.97	34.70	-2.5	12,415	-0.02%
2021/05/12	135	34.00	9	35.61	33.60	126	12,209	1.03%	大買/鉅額交易
2021/05/11	16	37.10	8	37.56	36.40	8	11,932	0.07%
2021/05/10	2	39.00	5	39.60	38.85	-3	11,839	-0.03%
2021/05/07	12	38.71	35	39.05	39.65	-23	11,902	-0.19%
2021/05/06	15	37.99	2	39.00	37.60	13	11,827	0.11%
2021/05/05	10.5	39.22	0	0.00	38.70	10.5	11,586	0.09%
2021/05/04	1	40.85	38	40.43	40.00	-37	11,588	-0.32%
2021/05/03	1	42.15	1	42.35	41.80	0	11,775	0.00%
2021/04/29	1	43.60	3	43.70	43.35	-2	11,697	-0.02%
2021/04/28	26	43.70	8	43.30	43.75	18	11,604	0.16%
2021/04/27	0	0.00	1	42.75	42.50	-1	11,475	-0.01%
2021/04/26	0.3	42.45	0	0.00	42.45	0.3	11,519	0.00%
2021/04/23	3	42.33	3	42.40	42.40	0	11,637	0.00%
2021/04/22	2.3	42.65	13	42.67	42.00	-10.7	12,120	-0.09%
2021/04/21	0	0.00	1.1	42.90	42.75	-1.1	12,731	-0.01%
2021/04/20	2.5	43.09	1	43.25	43.20	1.5	12,849	0.01%
2021/04/19	2.1	42.83	0	0.00	42.75	2.1	12,869	0.02%
2021/04/16	1.3	42.53	4	42.56	42.50	-2.7	12,819	-0.02%
2021/04/15	5	42.46	10	42.50	42.50	-5	12,960	-0.04%
2021/04/14	23.2	42.09	0	0.00	42.10	23.2	13,048	0.18%
2021/04/13	9.2	43.14	3	42.87	42.75	6.2	13,219	0.05%
2021/04/12	12	43.38	2	43.45	43.30	10	13,260	0.08%
2021/04/09	5	44.06	4	44.23	43.80	1	13,368	0.01%
2021/04/08	11	45.11	20	45.13	45.25	-9	13,092	-0.07%
2021/04/07	10	44.00	20	43.65	44.50	-10	12,668	-0.08%
2021/04/06	1	42.80	0	0.00	42.90	1	12,494	0.01%
2021/04/01	6	42.76	2	42.75	42.70	4	12,548	0.03%
2021/03/31	2	42.80	1	42.85	42.90	1	12,519	0.01%
2021/03/30	2	43.15	1	43.30	43.15	1	12,456	0.01%
2021/03/29	35	43.92	7	43.99	43.50	28	12,466	0.22%
2021/03/26	7	43.41	7.1	43.62	43.55	-0.1	12,456	0.00%
2021/03/25	0	0.00	1	42.95	42.90	-1	12,374	-0.01%
2021/03/24	0	42.85	3	42.80	42.80	-3	12,387	-0.02%
2021/03/23	6	43.03	2	43.05	42.85	4	12,546	0.03%
2021/03/22	1.1	43.28	0	0.00	42.95	1.1	12,656	0.01%
2021/03/19	4	42.68	2	43.00	43.00	2	12,852	0.02%
2021/03/17	4	42.33	1	42.95	42.25	3	13,209	0.02%
2021/03/16	11	42.60	6	42.62	42.60	5	13,565	0.04%
2021/03/15	6	42.78	0	0.00	42.75	6	13,882	0.04%
2021/03/12	4	43.00	12	43.33	42.75	-8	14,095	-0.06%
2021/03/11	6	42.22	2	42.30	42.30	4	14,223	0.03%
2021/03/10	20	42.29	1	42.20	42.15	19	14,546	0.13%
2021/03/09	10	42.00	0	0.00	42.25	10	14,756	0.07%
2021/03/08	5	42.90	3	42.87	42.40	2	14,970	0.01%
2021/03/04	12	43.21	13	43.83	43.50	-1	15,588	-0.01%
2021/03/03	0	0.00	0.1	43.75	43.90	-0.1	16,233	0.00%
2021/03/02	0	0.00	3	44.10	43.60	-3	16,666	-0.02%
2021/02/26	0	0.00	1	43.80	44.10	-1	16,977	-0.01%
2021/02/25	1	44.10	1	44.40	44.30	0	17,426	0.00%
2021/02/24	16.1	44.49	3	44.27	44.05	13.1	17,573	0.07%
2021/02/23	19	44.91	2	44.88	44.75	17	17,586	0.10%
2021/02/22	12	44.91	17	45.16	45.00	-5	17,692	-0.03%
2021/02/19	8	44.06	3	44.25	44.35	5	17,644	0.03%
2021/02/18	9.1	44.12	1	43.90	43.95	8.1	17,771	0.05%
2021/02/17	3	44.02	1	43.85	43.85	2	17,898	0.01%
2021/02/05	5	42.90	6	43.13	43.40	-1	17,998	-0.01%
2021/02/04	2	42.30	0	0.00	42.15	2	18,487	0.01%
2021/02/03	2	42.15	1	42.10	41.95	1	18,648	0.01%
2021/02/02	2	42.10	1	42.25	42.00	1	18,874	0.01%
2021/02/01	2	41.80	2	41.73	41.90	0	19,014	0.00%
2021/01/29	16	42.88	1	43.25	42.45	15	19,199	0.08%
2021/01/28	1	43.00	6	43.12	43.15	-5	19,193	-0.03%
2021/01/27	0	0.00	2	43.80	43.80	-2	19,271	-0.01%
2021/01/26	8	44.66	0	0.00	43.75	8	19,254	0.04%
2021/01/25	16	45.04	5	45.08	44.95	11	19,103	0.06%
2021/01/22	0	0.00	11	44.03	44.15	-11	18,774	-0.06%
2021/01/21	3	43.00	2	42.98	42.70	1	18,754	0.01%
2021/01/20	18	43.01	4	43.45	42.65	14	18,800	0.07%
2021/01/19	0	0.00	1	44.30	43.75	-1	18,607	-0.01%
2021/01/18	1	44.15	0	0.00	44.15	1	18,593	0.01%
2021/01/15	24	45.86	13	44.85	44.80	11	18,601	0.06%
2021/01/14	22	46.62	23	46.44	46.70	-1	18,293	-0.01%
2021/01/13	1	44.85	4	44.84	44.90	-3	17,949	-0.02%
2021/01/12	2	44.35	1	43.95	43.85	1	18,092	0.01%
2021/01/11	3	44.70	6	44.85	44.90	-3	18,612	-0.02%
2021/01/08	0	0.00	5	44.73	44.75	-5	18,733	-0.03%
2021/01/07	2	44.48	3	44.38	44.40	-1	18,611	-0.01%
2021/01/06	4	45.05	37	45.04	44.50	-33	18,624	-0.18%
2021/01/05	2	44.90	8	45.03	44.95	-6	18,417	-0.03%
2021/01/04	20	44.36	1	44.50	44.60	19	18,456	0.10%
2020/12/31	7	43.94	0	0.00	43.50	7	18,705	0.04%
2020/12/30	0	0.00	0.4	43.15	43.50	-0.4	18,822	0.00%
2020/12/29	1	43.40	17	43.13	43.15	-16	19,498	-0.08%
2020/12/28	1	43.85	6	43.74	43.70	-5	19,815	-0.03%
2020/12/25	0	0.00	2	44.00	43.75	-2	19,983	-0.01%
2020/12/24	6	43.95	6	43.78	43.75	0	20,069	0.00%
2020/12/23	2	43.25	0	0.00	43.20	2	20,155	0.01%
2020/12/22	2	43.70	3	43.70	43.15	-1	20,428	0.00%
2020/12/21	7	44.00	1	44.00	43.90	6	20,608	0.03%
2020/12/18	2.4	44.73	7	44.37	44.15	-4.6	20,573	-0.02%
2020/12/17	9	44.67	2	44.50	44.50	7	20,678	0.03%
2020/12/16	1	43.90	0	0.00	44.40	1	20,705	0.00%
2020/12/15	8	43.66	3	43.55	43.35	5	20,614	0.02%
2020/12/14	1	44.20	40	43.70	44.15	-39	20,435	-0.19%
2020/12/11	26	44.61	14	44.24	44.35	12	20,484	0.06%
2020/12/10	18	45.82	3	45.87	45.50	15	20,316	0.07%
2020/12/09	6	47.43	4	47.75	47.20	2	20,238	0.01%
2020/12/08	10	47.60	7	47.24	47.85	3	20,205	0.01%
2020/12/07	21	48.05	39	47.70	47.35	-18	20,647	-0.09%
2020/12/04	54	47.02	2	47.28	47.20	52	20,442	0.25%
2020/12/03	2	47.80	3	47.80	47.60	-1	20,121	0.00%
2020/12/02	19	47.91	16	47.58	47.45	3	20,090	0.01%
2020/12/01	8	48.15	20	48.22	48.20	-12	19,979	-0.06%
2020/11/30	119	49.23	113	48.65	48.05	6	19,938	0.03%	大買/大賣/
2020/11/27	15	47.83	10	47.94	48.40	5	19,702	0.03%
2020/11/26	17	46.86	7	46.94	47.45	10	19,443	0.05%
2020/11/25	11	46.05	4	46.59	45.75	7	19,207	0.04%
2020/11/24	13	47.34	9	47.12	46.85	4	19,061	0.02%
2020/11/19	1	47.00	1	46.40	46.50	0	19,129	0.00%
2020/11/18	5	46.40	0	0.00	46.35	5	19,335	0.03%
2020/11/17	2	47.25	1	47.15	46.65	1	19,912	0.01%
2020/11/16	2	47.30	2	46.90	46.80	0	20,442	0.00%
2020/11/13	3	46.48	1.1	46.56	46.70	2	20,731	0.01%
2020/11/12	23	46.90	27	47.19	46.90	-4	20,835	-0.02%
2020/11/11	1	45.10	11	45.95	45.85	-10	20,461	-0.05%
2020/11/10	4	44.81	1	44.90	44.90	3	20,732	0.01%
2020/11/09	6	45.36	1	45.30	45.25	5	21,800	0.02%
2020/11/06	1	46.00	3	45.87	45.30	-2	22,576	-0.01%
2020/11/05	1	44.50	9	44.35	44.70	-8	23,229	-0.03%
2020/11/04	2	43.30	0	0.00	43.80	2	24,048	0.01%
2020/11/03	0	0.00	2	44.00	43.75	-2	24,687	-0.01%
2020/10/30	1	43.90	2	43.93	43.55	-1	27,081	0.00%
2020/10/29	10	43.92	0	0.00	44.55	10	27,382	0.04%
2020/10/28	7	44.54	4	44.45	44.55	3	27,423	0.01%
2020/10/27	1	45.40	1	45.30	45.60	0	27,518	0.00%
2020/10/26	5	46.00	0	0.00	45.70	5	27,982	0.02%
2020/10/23	2	46.70	2	46.98	46.45	0	28,080	0.00%
2020/10/22	3	46.38	4	46.58	47.00	-1	28,204	0.00%
2020/10/21	50	47.02	49	46.70	46.35	1	28,313	0.00%
2020/10/20	53	46.77	82	46.53	46.25	-29	28,481	-0.10%
2020/10/19	87	46.72	67	46.10	46.80	20	28,705	0.07%
2020/10/16	8	44.75	5	43.76	43.60	3	28,456	0.01%
2020/10/15	28	45.62	33	45.63	45.10	-5	29,164	-0.02%
2020/10/14	5	45.26	2	45.40	45.05	3	29,634	0.01%
2020/10/13	34	45.49	30	45.48	45.70	4	29,856	0.01%
2020/10/12	29	46.82	27	45.61	45.30	2	30,054	0.01%
2020/10/08	2	46.18	18	46.55	46.30	-16	30,053	-0.05%
2020/10/07	4	44.51	3	44.62	44.90	1	29,831	0.00%
2020/10/06	7.1	44.15	59	43.32	45.00	-52	29,996	-0.17%
2020/10/05	54	42.76	2	42.25	42.90	52	29,823	0.17%
2020/09/30	3	40.83	3	40.85	40.75	0	29,671	0.00%
2020/09/29	2	41.73	1	41.60	41.55	1	29,783	0.00%
2020/09/28	3	41.57	4	41.80	41.85	-1	30,098	0.00%
2020/09/25	4	41.86	0	0.00	41.15	4	30,399	0.01%
2020/09/24	7	43.26	3	43.82	43.05	4	30,492	0.01%
2020/09/23	3	45.20	1	46.20	45.00	2	30,640	0.01%
2020/09/22	4	45.81	0	0.00	45.70	4	30,888	0.01%
2020/09/21	9	47.18	6	47.10	47.25	3	31,357	0.01%
2020/09/18	5	47.00	19	47.04	46.95	-14	31,337	-0.04%
2020/09/17	1	47.05	8	47.08	47.00	-7	31,523	-0.02%
2020/09/16	21	47.85	1	47.30	47.05	20	31,661	0.06%
2020/09/15	11	47.45	18	47.39	47.50	-7	31,599	-0.02%
2020/09/14	10	47.17	7	47.88	46.60	3	31,791	0.01%
2020/09/11	39	47.13	34	47.16	47.30	5	32,083	0.02%
2020/09/10	14	47.54	22	47.03	46.25	-8	32,395	-0.02%
2020/09/09	2	44.35	6	44.95	45.15	-4	31,771	-0.01%
2020/09/07	11	45.07	5	45.36	44.40	6	32,136	0.02%
2020/09/04	4	43.74	2	44.85	44.80	2	32,370	0.01%
2020/09/03	14	44.70	4	44.53	44.40	10	32,591	0.03%
2020/09/02	2	44.95	3	44.97	45.00	-1	32,629	0.00%
2020/09/01	19	44.68	15	44.42	45.40	4	32,858	0.01%
2020/08/31	6	43.82	1	43.65	43.65	5	32,742	0.02%
2020/08/28	1	44.20	0	0.00	44.30	1	33,059	0.00%
2020/08/27	3	44.12	2	44.50	43.80	1	33,321	0.00%
2020/08/26	10	43.80	10	44.00	44.35	0	33,705	0.00%
2020/08/25	8	45.55	5	45.40	45.05	3	33,837	0.01%
2020/08/24	3	44.90	4	44.83	45.45	-1	33,911	0.00%
2020/08/21	20	45.40	14	45.37	45.15	6	34,534	0.02%
2020/08/20	8	44.93	7	46.00	44.05	1	34,238	0.00%
2020/08/19	14	48.31	9	48.65	47.70	5	33,907	0.01%
2020/08/18	18	49.97	2	49.83	49.15	16	33,793	0.05%
2020/08/17	4	50.75	5	50.33	50.20	-1	33,918	0.00%
2020/08/14	16	50.01	17	49.79	50.50	-1	34,313	0.00%
2020/08/13	101	51.48	143	51.77	49.25	-42	34,217	-0.12%	大買/大賣/
2020/08/12	88	53.32	74	53.10	53.10	14	33,525	0.04%
2020/08/11	99	52.50	51	52.39	52.50	48	33,359	0.14%
2020/08/10	43	52.20	16	52.42	51.00	27	33,122	0.08%
2020/08/07	32	53.42	6	53.38	52.80	26	32,895	0.08%
2020/08/06	23	53.66	49	53.27	53.40	-26	32,555	-0.08%
2020/08/05	57	52.14	47	51.54	52.50	10	32,338	0.03%
2020/08/04	18	49.91	4	49.05	49.55	14	31,486	0.04%
2020/08/03	2	48.45	15	48.57	48.50	-13	31,569	-0.04%
2020/07/31	8	48.55	23	48.49	48.50	-15	32,031	-0.05%
2020/07/30	47	48.96	24	48.97	49.25	23	32,010	0.07%
2020/07/29	9	47.12	1	46.60	47.25	8	31,895	0.03%
2020/07/28	21	47.55	11	47.82	46.90	10	32,192	0.03%
2020/07/27	7	47.71	30	48.28	47.55	-23	32,879	-0.07%
2020/07/24	8	49.68	16	50.27	48.40	-8	33,427	-0.02%
2020/07/23	28	50.30	22	50.26	50.30	6	33,217	0.02%
2020/07/22	15	49.61	19	49.84	49.45	-4	33,065	-0.01%
2020/07/21	25	49.38	40	49.36	49.00	-15	33,126	-0.05%
2020/07/20	37	48.12	53	46.51	48.40	-16	32,756	-0.05%
2020/07/17	10	46.07	3	46.12	45.85	7	32,592	0.02%
2020/07/16	21	45.69	6	45.58	45.45	15	33,170	0.05%
2020/07/15	20	44.81	8	45.72	44.55	12	33,437	0.04%
2020/07/14	3	46.00	1	45.75	45.50	2	33,917	0.01%
2020/07/13	33	44.79	7	44.93	45.40	26	33,967	0.08%
2020/07/10	21	46.11	5	46.55	45.15	16	34,161	0.05%
2020/07/09	0	0.00	1	49.10	49.00	-1	34,187	0.00%
2020/07/08	2	49.75	9	49.97	49.80	-7	34,151	-0.02%
2020/07/07	19	49.50	13	49.62	49.35	6	34,128	0.02%
2020/07/06	12	50.00	17	49.97	50.00	-5	34,344	-0.01%
2020/07/03	14	48.71	5	48.51	48.50	9	34,444	0.03%
2020/07/02	12	47.86	12	47.70	48.00	0	34,802	0.00%
2020/07/01	5	47.62	8	47.64	47.20	-3	34,772	-0.01%
2020/06/30	28	48.37	7	48.18	47.70	21	34,841	0.06%
2020/06/29	0	0.00	11	47.13	46.70	-11	34,695	-0.03%
2020/06/24	21	47.07	27	46.57	47.10	-6	34,962	-0.02%
2020/06/23	20	46.18	17	46.96	46.00	3	35,446	0.01%
2020/06/22	9	46.91	3	46.70	46.60	6	36,010	0.02%
2020/06/19	12	47.67	15	47.97	47.45	-3	36,293	-0.01%
2020/06/18	16	47.87	13	47.54	47.85	3	36,159	0.01%
2020/06/17	35	46.14	31	46.21	46.05	4	35,660	0.01%
2020/06/16	5	44.65	24.3	44.98	44.80	-19.3	35,667	-0.05%
2020/06/15	0	0.00	8	44.10	43.70	-8	35,849	-0.02%
2020/06/12	21.3	43.37	21	43.81	45.00	0.3	36,083	0.00%
2020/06/11	3	45.22	6	45.59	44.50	-3	36,124	-0.01%
2020/06/10	7	46.27	25	46.15	46.00	-18	36,030	-0.05%
2020/06/09	5	45.53	43	45.40	45.60	-38	36,039	-0.11%
2020/06/08	71	45.29	35	45.36	45.25	36	36,199	0.10%
2020/06/05	22	44.93	16	44.39	44.25	6	36,074	0.02%
2020/06/04	49	45.11	48	44.79	44.60	1	36,091	0.00%
2020/06/03	5	43.91	29	44.07	44.05	-24	35,916	-0.07%
2020/06/02	10	43.38	58	43.53	43.20	-48	35,702	-0.13%
2020/06/01	55	43.34	17	43.08	43.20	38	35,377	0.11%
2020/05/29	22	42.04	18	42.08	42.00	4	35,022	0.01%
2020/05/28	23	42.41	53	42.36	42.10	-30	34,916	-0.09%
2020/05/27	34	40.90	29	40.88	40.95	5	34,122	0.01%
2020/05/26	8	40.68	28	40.67	40.15	-20	34,051	-0.06%
2020/05/25	21	39.75	19	39.34	40.15	2	33,907	0.01%
2020/05/22	23	40.20	8	40.31	39.60	15	33,612	0.04%
2020/05/21	38	40.60	40	40.62	41.30	-2	33,201	-0.01%
2020/05/20	28	39.11	18	39.14	39.15	10	32,618	0.03%
2020/05/19	19	39.44	19	40.14	39.30	0	32,530	0.00%
2020/05/18	37	39.43	17	39.52	38.85	20	31,990	0.06%
2020/05/15	47	42.39	38	42.45	42.00	9	31,299	0.03%
2020/05/14	49	43.10	34	42.72	41.95	15	30,723	0.05%
2020/05/13	21	43.88	23	43.93	44.10	-2	30,202	-0.01%
2020/05/12	48	43.77	39	43.58	44.25	9	30,079	0.03%
2020/05/11	35	43.36	38	43.16	43.00	-3	29,914	-0.01%
2020/05/08	13	41.80	34	42.20	41.55	-21	29,380	-0.07%
2020/05/07	32	40.86	51	40.40	41.00	-19	29,258	-0.06%
2020/05/06	13	39.42	23	39.36	39.25	-10	28,739	-0.03%
2020/05/05	24	39.92	4	39.33	39.10	20	28,655	0.07%
2020/05/04	31	39.62	70	39.65	39.50	-39	28,432	-0.14%
2020/04/30	183	39.55	139	39.38	39.95	44	28,255	0.16%	大買/大賣/
2020/04/29	43	37.80	29	37.40	37.55	14	27,612	0.05%
2020/04/28	12	36.59	10	36.49	36.45	2	27,050	0.01%
2020/04/27	14	36.10	13	36.58	36.65	1	26,985	0.00%
2020/04/24	12	35.74	6.1	35.71	35.45	6	26,688	0.02%
2020/04/23	11	35.52	1	35.85	35.35	10	26,299	0.04%
2020/04/22	2	35.18	9	35.20	35.70	-7	25,993	-0.03%
2020/04/21	63	36.42	60	36.32	35.70	3	25,836	0.01%
2020/04/20	17	36.40	21	36.56	36.75	-4	25,133	-0.02%
2020/04/17	28	35.94	37	35.86	35.40	-9	24,815	-0.04%
2020/04/16	7	34.88	8	34.81	34.70	-1	24,354	0.00%
2020/04/15	30	35.10	10	35.34	34.50	20	24,732	0.08%
2020/04/14	20	35.08	25	34.89	34.90	-5	24,488	-0.02%
2020/04/13	16	33.74	3	34.17	33.60	13	24,494	0.05%
2020/04/10	2	34.03	10	34.28	34.20	-8	24,821	-0.03%
2020/04/09	53	35.19	59	34.90	34.00	-6	25,514	-0.02%
2020/04/08	51	35.13	46	35.19	35.20	5	25,418	0.02%
2020/04/07	15	34.61	66	34.23	34.70	-51	24,919	-0.20%
2020/04/06	50	32.33	11	32.14	32.65	39	24,255	0.16%
2020/04/01	18	31.29	18	31.49	31.75	0	23,929	0.00%
2020/03/31	7	31.60	2	31.35	31.25	5	23,832	0.02%
2020/03/30	11	30.69	10	30.86	31.10	1	23,473	0.00%
2020/03/27	29	32.19	28	31.86	30.80	1	23,145	0.00%
2020/03/26	13	30.71	44	29.97	31.30	-31	22,533	-0.14%
2020/03/25	78	29.27	54	29.28	29.40	24	21,867	0.11%
2020/03/24	8	26.04	3	26.47	26.75	5	21,608	0.02%
2020/03/23	6	24.77	8	24.38	24.50	-2	21,739	-0.01%
2020/03/20	14	25.34	14	25.56	25.85	0	21,736	0.00%
2020/03/19	9	23.53	3	23.87	23.50	6	21,555	0.03%
2020/03/18	3	27.85	1	27.80	26.10	2	21,752	0.01%
2020/03/17	21	29.18	14	29.05	27.70	7	21,544	0.03%
2020/03/16	13	31.27	14	30.72	29.70	-1	21,262	0.00%
2020/03/13	6	31.39	10	31.43	32.05	-4	21,042	-0.02%
2020/03/12	12	35.07	7	35.17	34.75	5	20,873	0.02%
2020/03/11	6	39.34	7	39.87	38.50	-1	20,670	0.00%
2020/03/10	6	38.33	1	39.00	38.75	5	20,469	0.02%
2020/03/09	4	39.71	23	39.10	38.90	-19	20,550	-0.09%
2020/03/06	3	41.00	4	41.35	41.15	-1	20,496	0.00%
2020/03/05	1	40.70	4	40.84	40.60	-3	20,648	-0.01%
2020/03/04	9	39.14	9	39.14	39.40	0	20,493	0.00%
2020/03/03	41	40.30	13	40.05	39.70	28	20,513	0.14%
2020/03/02	1	38.50	3	38.47	39.00	-2	20,483	-0.01%
2020/02/27	6	39.54	3	40.60	39.00	3	20,539	0.01%
2020/02/26	12	42.08	10	42.69	41.35	2	20,352	0.01%
2020/02/25	0	0.00	10	43.50	43.45	-10	20,386	-0.05%
2020/02/21	5	43.75	5	44.10	43.75	0	20,871	0.00%
2020/02/20	13	43.96	5	44.06	44.05	8	21,172	0.04%
2020/02/19	2	43.20	1	42.85	42.85	1	21,259	0.00%
2020/02/18	1	43.35	1	43.30	43.10	0	21,748	0.00%
2020/02/17	1	43.20	6	43.45	43.25	-5	22,448	-0.02%
2020/02/13	29	44.09	54	44.13	43.20	-25	24,558	-0.10%
2020/02/12	56	44.62	41	43.94	44.60	15	25,914	0.06%
2020/02/11	7	41.77	12	41.45	41.85	-5	25,711	-0.02%
2020/02/10	14	39.67	13	39.45	39.75	1	25,801	0.00%
2020/02/07	5	41.35	0	0.00	41.05	5	25,899	0.02%
2020/02/06	1	42.35	3	42.07	42.25	-2	26,299	-0.01%
2020/02/05	8	40.97	0	0.00	41.20	8	26,896	0.03%
2020/02/04	4	41.25	10	41.50	41.30	-6	27,189	-0.02%
2020/02/03	3	40.20	5	40.00	40.00	-2	27,672	-0.01%
2020/01/31	10	41.25	8	40.29	40.90	2	28,052	0.01%
2020/01/30	14	43.61	37	42.00	41.85	-23	28,072	-0.08%
2020/01/20	1	46.50	4	46.38	46.45	-3	28,233	-0.01%
2020/01/17	0	0.00	4	45.94	45.45	-4	28,649	-0.01%
2020/01/16	7	45.82	2	45.88	45.55	5	28,846	0.02%
2020/01/15	26	46.90	6	46.93	46.30	20	28,983	0.07%
2020/01/14	1	46.80	31	46.71	46.80	-30	29,176	-0.10%
2020/01/13	6	46.51	2	46.53	46.35	4	29,078	0.01%
2020/01/10	41	45.13	38	45.26	45.65	3	29,337	0.01%
2020/01/09	17	45.17	17	45.19	45.20	0	29,326	0.00%
2020/01/08	4	42.95	4	43.43	43.40	0	29,063	0.00%
2020/01/07	4	42.79	13	43.27	43.20	-9	29,218	-0.03%
2020/01/06	13	41.89	23	42.19	41.65	-10	29,767	-0.03%
2020/01/03	41	44.67	30	45.39	43.85	11	29,727	0.04%
2020/01/02	31	47.08	26	46.85	47.00	5	29,685	0.02%
2019/12/31	1	45.00	3	45.28	45.10	-2	29,739	-0.01%
2019/12/30	7	44.96	2	45.05	44.90	5	30,178	0.02%
2019/12/27	15	45.22	8	45.28	45.40	7	30,544	0.02%
2019/12/26	42	45.20	46	45.46	45.15	-4	31,259	-0.01%
2019/12/25	2	46.00	1	46.80	46.40	1	31,405	0.00%
2019/12/24	1	46.20	1	46.50	46.25	0	31,752	0.00%
2019/12/23	2	45.85	1	45.55	45.90	1	31,981	0.00%
2019/12/19	1	46.40	4	46.33	45.90	-3	32,661	-0.01%
2019/12/18	19	46.38	3	46.45	46.00	16	33,134	0.05%
2019/12/17	7	47.83	2	48.10	47.90	5	33,154	0.02%
2019/12/16	10	47.13	17	47.25	47.90	-7	33,259	-0.02%
2019/12/13	53	47.08	39	46.94	45.80	14	33,304	0.04%
2019/12/12	7	48.61	5	48.40	48.75	2	33,254	0.01%
2019/12/11	5	47.70	2	47.85	47.70	3	33,557	0.01%
2019/12/10	5	47.64	0	0.00	48.30	5	33,920	0.01%
2019/12/09	18	48.29	11	48.10	47.75	7	34,326	0.02%
2019/12/06	1	48.90	3	48.73	47.45	-2	34,645	-0.01%
2019/12/05	6	47.81	6	47.88	47.95	0	35,780	0.00%
2019/12/04	7	47.21	4	47.69	46.90	3	37,666	0.01%
2019/12/03	9	48.65	4	49.05	48.45	5	39,329	0.01%
2019/12/02	2	47.40	6	48.81	49.90	-4	39,620	-0.01%
2019/11/29	2	48.68	0	0.00	48.95	2	39,645	0.01%
2019/11/28	5	49.39	2	49.50	49.40	3	39,863	0.01%
2019/11/27	5	50.50	39	50.52	50.00	-34	41,176	-0.08%
2019/11/26	39	50.81	6	50.57	50.50	33	41,983	0.08%
2019/11/25	6	50.17	1	50.10	49.60	5	42,057	0.01%
2019/11/22	7	48.91	9	49.76	49.50	-2	42,338	0.00%
2019/11/21	6	49.71	2	49.80	49.50	4	42,736	0.01%
2019/11/20	3	50.02	18	49.94	50.60	-15	43,309	-0.03%
2019/11/19	7	50.44	4	51.48	50.60	3	45,154	0.01%
2019/11/18	17	51.34	15	51.24	51.20	2	45,711	0.00%
2019/11/15	5	51.30	13	52.11	51.00	-8	45,973	-0.02%
2019/11/14	41	51.44	34	51.80	52.20	7	46,146	0.02%
2019/11/13	28	50.13	46	50.26	50.90	-18	46,986	-0.04%
2019/11/12	115	49.23	104	48.81	50.10	11	47,221	0.02%	大買/大賣/
2019/11/11	124	47.22	136	46.99	47.05	-12	46,232	-0.03%	大買/大賣/
2019/11/08	31	44.39	46	43.59	44.70	-15	44,678	-0.03%
2019/11/07	12	42.95	22	43.23	43.30	-10	44,375	-0.02%
2019/11/06	17	44.06	6	44.13	43.90	11	44,263	0.02%
2019/11/05	6	44.96	29	44.94	45.45	-23	43,928	-0.05%
2019/11/04	34	44.54	32	44.40	45.00	2	43,667	0.00%
2019/11/01	13	42.95	16	42.90	43.00	-3	43,027	-0.01%
2019/10/31	21	42.95	24	42.01	42.75	-3	42,830	-0.01%
2019/10/30	25	41.53	26	41.34	41.80	-1	42,219	0.00%
2019/10/29	19	41.56	38	41.84	40.75	-19	41,778	-0.05%
2019/10/28	47	41.86	40	41.76	41.80	7	41,663	0.02%
2019/10/25	19	40.96	13	40.43	40.75	6	41,324	0.01%
2019/10/24	11	41.20	16	41.70	41.50	-5	41,037	-0.01%
2019/10/23	25	41.46	1	41.60	41.85	24	41,300	0.06%
2019/10/22	21	41.60	5	41.95	40.95	16	42,375	0.04%
2019/10/21	25	41.28	21	41.16	41.30	4	43,052	0.01%
2019/10/18	0	0.00	10	41.62	41.30	-10	43,326	-0.02%
2019/10/17	2	40.85	25	41.18	40.85	-23	43,947	-0.05%
2019/10/16	37	41.14	16	40.68	41.30	21	44,070	0.05%
2019/10/15	16	41.00	52	41.53	40.75	-36	43,931	-0.08%
2019/10/14	64	41.62	27	41.27	41.20	37	44,038	0.08%
2019/10/09	13	39.01	47	38.99	38.60	-34	43,419	-0.08%
2019/10/08	97	38.81	97	38.81	38.95	0	43,382	0.00%
2019/10/07	6	38.48	17	38.53	38.15	-11	42,489	-0.03%
2019/10/04	6	37.73	6	37.81	37.90	0	41,966	0.00%
2019/10/03	11	37.26	47	37.14	37.70	-36	41,536	-0.09%
2019/10/02	78	37.32	66	37.12	37.80	12	41,033	0.03%
2019/10/01	6	35.58	13	35.16	35.90	-7	40,230	-0.02%
2019/09/27	5	34.28	24	34.35	34.75	-19	39,831	-0.05%
2019/09/26	5	35.44	2	35.95	35.60	3	39,393	0.01%
2019/09/25	24	36.03	96	35.78	36.10	-72	39,158	-0.18%
2019/09/24	105	36.96	15	37.06	35.80	90	39,255	0.23%	大買/
2019/09/23	41	37.70	25	37.70	37.50	16	38,966	0.04%
2019/09/20	26	37.12	29	37.09	36.85	-3	38,463	-0.01%
2019/09/19	6	36.71	4	36.95	36.95	2	37,999	0.01%
2019/09/18	8	36.84	38	36.65	36.50	-30	37,726	-0.08%
2019/09/17	24	36.73	9	36.83	36.70	15	37,174	0.04%
2019/09/16	15	36.24	6	36.38	36.25	9	37,095	0.02%
2019/09/12	92	36.15	86	35.85	35.85	6	36,562	0.02%
2019/09/11	15	35.48	20	35.65	35.55	-5	36,167	-0.01%
2019/09/10	41	35.74	18	35.70	35.70	23	35,595	0.06%
2019/09/09	73	36.23	56	36.26	35.55	17	35,065	0.05%
2019/09/06	97	37.36	133	37.49	37.00	-36	34,262	-0.11%	大賣/
2019/09/05	129	36.20	151	35.81	36.60	-22	32,356	-0.07%	大買/大賣/
2019/09/04	97	32.90	64	33.08	33.30	33	30,454	0.11%
2019/09/03	27	32.58	13	32.83	32.10	14	30,089	0.05%
2019/09/02	12	31.94	5	32.24	32.50	7	29,806	0.02%
2019/08/30	20	32.56	100	32.48	32.10	-80	29,435	-0.27%
2019/08/29	85	32.07	50	31.90	32.15	35	28,021	0.12%
2019/08/28	24	30.63	9	30.93	30.65	15	27,048	0.06%
2019/08/27	8	31.63	3	31.30	30.80	5	26,720	0.02%
2019/08/26	19	31.34	15	31.43	30.95	4	26,329	0.02%
2019/08/23	14	32.40	62	32.57	32.40	-48	25,684	-0.19%
2019/08/22	104	32.43	153	32.11	32.80	-49	24,986	-0.20%	大買/大賣/
2019/08/21	83	30.08	58	30.31	30.60	25	22,932	0.11%
2019/08/20	12	29.45	22	29.25	29.10	-10	22,112	-0.05%
2019/08/19	48	29.87	20	29.90	29.60	28	21,683	0.13%
2019/08/16	43	29.52	91	29.67	29.50	-48	21,065	-0.23%
2019/08/15	42	28.40	40	28.37	28.60	2	19,576	0.01%
2019/08/14	6	27.80	7	27.65	27.50	-1	18,507	-0.01%
2019/08/13	10	26.35	0	0.00	26.65	10	18,053	0.06%
2019/08/12	0	0.00	2	26.78	26.75	-2	18,163	-0.01%
2019/08/08	1	26.60	2	26.60	26.85	-1	18,476	-0.01%
2019/08/07	7	26.41	17	26.58	26.25	-10	18,360	-0.05%
2019/08/06	2	26.20	0	0.00	26.25	2	18,355	0.01%
2019/08/05	1	25.50	8	25.66	25.50	-7	18,274	-0.04%
2019/08/02	18	25.68	3	25.90	26.00	15	18,250	0.08%
2019/07/31	11	26.67	18	26.63	27.00	-7	17,994	-0.04%
2019/07/30	12	25.93	9	26.10	26.20	3	17,759	0.02%
2019/07/29	33	26.62	7	26.55	26.50	26	17,817	0.15%
2019/07/26	9	26.53	11	26.50	26.75	-2	17,716	-0.01%
2019/07/25	118	27.07	103	26.96	27.05	15	17,541	0.09%	大買/大賣/
2019/07/24	29	26.83	35	26.94	26.35	-6	17,125	-0.04%
2019/07/23	35	28.50	15	28.60	28.20	20	16,007	0.12%
2019/07/22	4	28.98	4	28.93	29.00	0	14,988	0.00%
2019/07/19	20	29.73	45	29.63	29.25	-25	14,758	-0.17%
2019/07/18	15	28.94	18	28.93	29.05	-3	14,620	-0.02%
2019/07/17	0	0.00	5	28.70	28.70	-5	14,531	-0.03%
2019/07/16	5	28.47	2	28.60	28.60	3	14,662	0.02%
2019/07/15	21	27.76	5	27.81	28.20	16	14,314	0.11%
2019/07/12	24	26.97	56	26.73	27.10	-32	14,129	-0.23%
2019/07/11	15	25.78	11	25.90	25.95	4	14,174	0.03%
2019/07/10	3	26.37	3	26.42	26.30	0	14,850	0.00%
2019/07/09	1	26.15	6	26.23	26.20	-5	15,220	-0.03%
2019/07/08	0	0.00	20	26.50	26.40	-20	16,078	-0.12%
2019/07/05	1	26.90	3	26.80	26.70	-2	16,403	-0.01%
2019/07/04	2	26.75	6	26.86	26.90	-4	16,726	-0.02%
2019/07/03	0	0.00	1	26.65	26.65	-1	16,980	-0.01%
2019/07/02	11	26.51	13	26.69	26.65	-2	17,478	-0.01%
2019/07/01	60	26.74	45	26.62	26.60	15	18,100	0.08%
2019/06/28	19	26.22	17	26.26	26.05	2	18,963	0.01%
2019/06/27	1	25.85	10	25.80	26.00	-9	20,197	-0.04%
2019/06/26	2	25.25	4	25.30	25.35	-2	20,600	-0.01%
2019/06/25	0	0.00	7	25.36	25.30	-7	20,709	-0.03%
2019/06/24	10	25.78	5	25.76	25.80	5	20,854	0.02%
2019/06/21	23	26.21	24	26.07	25.95	-1	20,896	0.00%
2019/06/20	0	0.00	3	25.38	25.35	-3	20,493	-0.01%
2019/06/19	31	25.30	41.5	25.22	25.25	-10.5	20,503	-0.05%
2019/06/18	2	24.95	1	24.90	24.85	1	20,559	0.00%
2019/06/17	2	24.95	17	25.02	24.95	-15	20,649	-0.07%
2019/06/14	45	25.39	20	25.10	25.00	25	20,766	0.12%
2019/06/13	1	25.00	0	0.00	25.35	1	20,360	0.00%
2019/06/12	5	25.08	8	25.11	25.20	-3	20,296	-0.01%
2019/06/11	19	24.93	5	25.00	24.90	14	20,305	0.07%
2019/06/10	0	0.00	1	24.25	24.35	-1	20,085	0.00%
2019/06/06	1	23.40	4	23.40	23.40	-3	20,058	-0.01%
2019/06/05	2	23.50	0	0.00	23.45	2	20,117	0.01%
2019/06/04	5	23.41	0	0.00	23.50	5	20,139	0.02%
2019/05/31	0	0.00	2	23.20	23.15	-2	20,259	-0.01%
2019/05/30	0	0.00	7	22.59	22.80	-7	20,363	-0.03%
2019/05/27	0	0.00	10	22.95	23.15	-10	20,272	-0.05%
2019/05/23	0	0.00	2	23.70	23.70	-2	20,268	-0.01%
2019/05/21	5.5	23.22	1	23.25	23.20	4.5	20,493	0.02%
2019/05/20	2	23.70	0	0.00	23.50	2	21,209	0.01%
2019/05/16	8	24.59	21	24.57	23.65	-13	21,310	-0.06%
2019/05/15	6	23.73	0	0.00	23.95	6	21,224	0.03%
2019/05/14	1	22.35	13	22.63	23.50	-12	21,291	-0.06%
2019/05/13	3	23.40	10	23.20	23.10	-7	21,387	-0.03%
2019/05/10	3	23.97	5	23.98	24.00	-2	21,375	-0.01%
2019/05/09	8	24.69	0	0.00	24.35	8	21,316	0.04%
2019/05/07	1	24.80	1	24.90	24.80	0	21,241	0.00%
2019/05/06	151	24.71	151	24.65	24.50	0	21,236	0.00%	大買/大賣/
2019/05/03	5	25.75	0	0.00	25.75	5	20,972	0.02%
2019/04/30	2	25.40	2	25.40	25.55	0	20,948	0.00%
2019/04/29	17	25.31	2	25.45	25.90	15	20,870	0.07%
2019/04/26	6	25.74	0	0.00	25.70	6	20,598	0.03%
2019/04/25	10	26.15	5	26.15	26.10	5	20,614	0.02%
2019/04/24	78	26.18	158	26.13	25.85	-80	20,653	-0.39%	大賣/
2019/04/23	15	27.57	23	27.52	27.55	-8	19,663	-0.04%
2019/04/22	41	28.02	35	28.26	28.10	6	19,327	0.03%
2019/04/19	30	27.39	10	27.44	27.35	20	18,894	0.11%
2019/04/18	23	27.11	22	27.36	27.00	1	18,667	0.01%
2019/04/17	126	27.84	87	28.08	27.50	39	18,384	0.21%	大買/
2019/04/16	83	28.41	64	28.42	28.05	19	17,818	0.11%
2019/04/15	11	27.44	41	27.70	27.35	-30	17,098	-0.18%
2019/04/12	111	27.72	85	27.62	27.55	26	16,723	0.16%	大買/
2019/04/11	24	26.84	40	27.10	26.80	-16	15,825	-0.10%
2019/04/10	153	26.94	89	27.03	26.90	64	15,437	0.41%	大買/
2019/04/09	78	26.69	56	26.60	26.45	22	15,118	0.15%
2019/04/08	34	27.22	23	27.34	27.05	11	14,820	0.07%
2019/04/03	80	26.47	104	26.60	26.60	-24	14,225	-0.17%	大賣/
2019/04/02	156	26.12	103	26.14	26.40	53	13,501	0.39%	大買/大賣/
2019/04/01	74	25.57	119	25.26	25.30	-45	12,231	-0.37%	大賣/
2019/03/29	44	23.57	1	23.50	23.70	43	10,574	0.41%
2019/03/27	0	0.00	3	22.60	22.70	-3	10,028	-0.03%
2019/03/26	18	21.92	10	21.75	21.70	8	10,195	0.08%
2019/03/22	0	0.00	1	22.70	22.35	-1	10,200	-0.01%
2019/03/21	2	22.65	8	22.63	22.60	-6	10,207	-0.06%
2019/03/20	0	0.00	4	22.43	22.35	-4	10,283	-0.04%
2019/03/19	12	22.48	5	22.45	22.35	7	10,382	0.07%
2019/03/18	1	22.25	2	22.25	22.15	-1	10,457	-0.01%
2019/03/15	10	21.65	10	21.70	21.80	0	10,411	0.00%
2019/03/14	1	21.80	0	0.00	21.50	1	10,552	0.01%
2019/03/13	6	22.15	0	0.00	22.20	6	10,743	0.06%
2019/03/12	0	0.00	7	22.35	22.40	-7	10,932	-0.06%
2019/03/11	2	22.08	0	0.00	22.10	2	11,167	0.02%
2019/03/08	5	21.70	5	21.95	21.65	0	11,761	0.00%
2019/03/07	4	22.30	5	22.59	22.20	-1	11,895	-0.01%
2019/03/06	0	0.00	5	22.90	22.90	-5	12,051	-0.04%
2019/03/05	11	23.15	10	22.93	22.80	1	12,248	0.01%
2019/03/04	0	0.00	9	22.61	22.95	-9	12,222	-0.07%
2019/02/27	0	0.00	3	22.90	22.70	-3	12,217	-0.02%
2019/02/26	5	22.80	29	22.98	23.05	-24	12,267	-0.20%
2019/02/25	12	23.04	1	22.85	23.00	11	12,418	0.09%
2019/02/22	15	23.03	3	23.00	23.00	12	12,358	0.10%
2019/02/21	9	22.87	11	22.79	23.20	-2	12,366	-0.02%
2019/02/20	27	23.03	27	22.84	22.95	0	12,650	0.00%
2019/02/19	73	22.54	60	22.64	23.05	13	12,561	0.10%
2019/02/18	6	21.86	17	21.76	21.90	-11	11,968	-0.09%
2019/02/15	2	21.45	3	21.45	21.55	-1	12,015	-0.01%
2019/02/14	13	21.89	9	21.65	21.50	4	12,021	0.03%
2019/02/13	2	21.68	7	21.61	21.70	-5	11,962	-0.04%
2019/02/12	6	21.56	1	21.10	21.60	5	12,446	0.04%
2019/02/11	6	21.10	1	21.10	21.20	5	12,566	0.04%
2019/01/30	0	0.00	20	20.83	20.60	-20	12,660	-0.16%
2019/01/28	0	0.00	4	20.85	20.85	-4	13,415	-0.03%
2019/01/22	5	20.40	0	0.00	20.20	5	14,072	0.04%
2019/01/21	3	20.70	0	0.00	20.70	3	14,161	0.02%
2019/01/17	10	20.75	7	20.53	20.30	3	14,486	0.02%
2019/01/16	1	20.40	10	20.35	20.60	-9	14,495	-0.06%
2019/01/14	10	19.60	0	0.00	19.60	10	14,438	0.07%
2019/01/11	9	19.94	0	0.00	19.90	9	14,692	0.06%
2019/01/09	8	19.95	9	20.01	19.90	-1	15,386	-0.01%
2019/01/08	0	0.00	11	19.95	20.05	-11	15,487	-0.07%
2019/01/03	1	19.85	2	19.85	19.80	-1	15,907	-0.01%
2019/01/02	0	0.00	2	19.90	19.85	-2	16,019	-0.01%
2018/12/28	2	19.80	0	0.00	19.80	2	16,284	0.01%
2018/12/26	0	0.00	2	20.25	19.90	-2	16,926	-0.01%
2018/12/25	2	20.00	1	20.15	20.15	1	17,065	0.01%
2018/12/22	2	20.55	0	0.00	20.60	2	17,189	0.01%
2018/12/21	1	20.50	6	20.40	20.95	-5	17,410	-0.03%
2018/12/20	2	20.78	16	20.58	20.60	-14	17,722	-0.08%
2018/12/19	32	21.51	2	21.65	21.30	30	17,714	0.17%
2018/12/18	11	20.77	11	20.72	21.05	0	17,683	0.00%
2018/12/17	2	21.45	2	21.40	21.05	0	17,765	0.00%
2018/12/14	5	21.47	1	21.65	21.50	4	17,781	0.02%
2018/12/13	7	21.93	1	21.90	21.95	6	17,820	0.03%
2018/12/12	5	21.50	21	21.43	21.60	-16	17,689	-0.09%
2018/12/11	69	21.27	51	21.50	21.10	18	17,662	0.10%
2018/12/10	1	20.90	6	20.83	20.65	-5	17,651	-0.03%
2018/12/07	7	21.10	9	21.34	21.20	-2	17,651	-0.01%
2018/12/06	12	20.80	11	20.96	20.35	1	17,640	0.01%
2018/12/05	25	21.77	13	21.81	21.80	12	17,458	0.07%
2018/12/04	24	22.50	23	22.38	22.40	1	17,852	0.01%
2018/12/03	10	22.03	27	21.83	22.30	-17	17,951	-0.09%
2018/11/30	5	20.42	15	20.41	20.40	-10	17,427	-0.06%
2018/11/29	13	20.61	15	20.30	20.00	-2	17,294	-0.01%
2018/11/28	3	20.13	0	0.00	20.35	3	17,213	0.02%
2018/11/27	4	19.51	9	19.68	19.85	-5	17,126	-0.03%
2018/11/26	2	19.25	12	19.24	19.20	-10	17,119	-0.06%
2018/11/23	9	19.16	12	19.15	19.05	-3	17,118	-0.02%
2018/11/22	13	19.77	7	19.95	19.45	6	17,050	0.04%
2018/11/21	1	19.45	1	19.30	19.55	0	16,899	0.00%
2018/11/20	3	19.70	7	19.71	19.65	-4	16,952	-0.02%
2018/11/19	31	20.34	42	20.29	20.10	-11	17,034	-0.06%
2018/11/15	2	19.10	7	19.25	19.55	-5	16,886	-0.03%
2018/11/14	5	19.00	3	19.12	19.10	2	16,986	0.01%
2018/11/13	25	18.28	26	17.97	18.70	-1	17,107	-0.01%
2018/11/12	4	18.20	2	18.63	18.60	2	17,024	0.01%
2018/11/09	85	18.56	82	18.37	18.30	3	16,951	0.02%
2018/11/08	54	19.37	63	19.36	19.00	-9	16,502	-0.05%
2018/11/07	15	18.81	15	19.00	18.85	0	16,287	0.00%
2018/11/06	55	19.06	72	19.06	18.75	-17	16,284	-0.10%
2018/11/05	44	20.21	2	20.08	19.90	42	15,950	0.26%
2018/11/02	0	0.00	7	21.06	21.30	-7	15,614	-0.04%
2018/11/01	1	20.40	0	0.00	20.30	1	15,470	0.01%
2018/10/31	2	19.45	11	19.68	19.80	-9	15,696	-0.06%
2018/10/30	5	19.05	7	19.16	19.15	-2	15,858	-0.01%
2018/10/29	0	0.00	1	18.65	18.95	-1	16,107	-0.01%
2018/10/26	11	18.33	11	18.35	18.35	0	16,437	0.00%
2018/10/25	14	18.48	6	18.57	18.25	8	16,927	0.05%
2018/10/24	37	19.83	45	19.95	19.75	-8	16,924	-0.05%
2018/10/23	16	20.17	19	20.35	20.10	-3	16,963	-0.02%
2018/10/22	4	20.34	1	20.70	20.80	3	17,118	0.02%
2018/10/19	26	20.39	25	20.30	20.45	1	17,055	0.01%
2018/10/18	2	20.90	3	20.92	20.95	-1	17,019	-0.01%
2018/10/17	26	20.64	15	20.67	20.35	11	16,837	0.07%
2018/10/16	1	21.10	11	21.34	21.20	-10	16,856	-0.06%
2018/10/15	0	0.00	1	20.70	20.75	-1	16,972	-0.01%
2018/10/12	8	19.86	6	19.77	20.10	2	16,971	0.01%
2018/10/11	25	19.39	20	19.43	19.35	5	17,020	0.03%
2018/10/09	10	21.85	5	21.70	21.50	5	17,107	0.03%
2018/10/08	20	21.75	17	21.61	21.65	3	17,213	0.02%
2018/10/05	15	21.99	17	21.37	21.40	-2	17,064	-0.01%
2018/10/04	2	23.65	2	23.60	23.45	0	16,604	0.00%
2018/10/03	34	24.02	1	24.25	23.70	33	16,650	0.20%
2018/10/02	1	24.15	1	24.45	24.50	0	16,732	0.00%
2018/10/01	5	24.30	2	24.45	24.40	3	16,847	0.02%
2018/09/28	12	24.34	0	0.00	24.10	12	16,892	0.07%
2018/09/27	68	25.01	89	25.02	24.65	-21	16,787	-0.13%
2018/09/26	13	24.40	11	24.55	24.55	2	16,534	0.01%
2018/09/25	19	24.94	10	24.87	24.70	9	16,640	0.05%
2018/09/21	10	23.40	2	24.20	24.10	8	16,420	0.05%
2018/09/20	28	23.48	7	23.31	23.25	21	16,399	0.13%
2018/09/19	2	23.90	0	0.00	23.65	2	16,559	0.01%
2018/09/18	5	24.17	1	24.05	23.95	4	16,537	0.02%
2018/09/17	3	24.20	26	24.68	24.80	-23	16,679	-0.14%
2018/09/14	11	24.35	30	24.43	24.60	-19	16,705	-0.11%
2018/09/13	0	0.00	10	23.55	23.55	-10	16,891	-0.06%
2018/09/12	13	23.12	0	0.00	23.10	13	17,158	0.08%
2018/09/11	2	23.70	6	23.43	23.85	-4	17,449	-0.02%
2018/09/10	6	23.89	3	23.30	23.30	3	18,032	0.02%
2018/09/07	23	27.02	2	26.05	25.85	21	19,104	0.11%
2018/09/06	0	0.00	12	28.03	28.00	-12	21,158	-0.06%
2018/09/05	0	0.00	1	28.10	27.85	-1	22,206	0.00%
2018/09/04	2	28.10	7	27.92	27.90	-5	22,719	-0.02%
2018/09/03	15	28.76	16	28.92	28.55	-1	22,715	0.00%
2018/08/31	8	29.29	8	29.31	29.40	0	22,722	0.00%
2018/08/30	3	28.95	0	0.00	29.10	3	22,854	0.01%
2018/08/29	2	29.20	2	29.30	29.10	0	22,947	0.00%
2018/08/28	19	29.11	1	29.50	28.90	18	23,098	0.08%
2018/08/27	2	28.98	5	29.00	29.25	-3	23,249	-0.01%
2018/08/24	9	28.70	12	28.63	28.80	-3	23,183	-0.01%
2018/08/23	27	28.92	28	28.84	28.95	-1	23,073	0.00%
2018/08/22	2	27.60	10	27.60	27.60	-8	22,828	-0.04%
2018/08/21	27	27.08	5	27.10	27.20	22	22,932	0.10%
2018/08/20	4	28.18	10	28.17	27.40	-6	23,086	-0.03%
2018/08/17	0	0.00	10	29.50	29.00	-10	22,995	-0.04%
2018/08/16	17	29.30	0	0.00	29.05	17	23,348	0.07%
2018/08/15	4	29.45	51	29.56	29.35	-47	23,421	-0.20%
2018/08/14	20	29.75	0	0.00	30.50	20	23,514	0.09%
2018/08/13	1	29.60	24	30.41	29.85	-23	23,716	-0.10%
2018/08/10	2	31.25	8	31.29	31.10	-6	23,821	-0.03%
2018/08/09	3	31.58	5	31.48	31.50	-2	23,939	-0.01%
2018/08/08	6	32.00	3	31.93	31.90	3	24,118	0.01%
2018/08/07	6	32.08	20	32.62	32.00	-14	24,418	-0.06%
2018/08/06	44	32.95	36	32.98	33.00	8	24,297	0.03%
2018/08/03	70	32.77	1	32.35	32.00	69	24,510	0.28%
2018/08/02	124	32.41	139	32.22	32.20	-15	24,651	-0.06%	大買/大賣/
2018/08/01	21	32.09	5	31.86	32.20	16	25,327	0.06%
2018/07/31	1	30.40	1	31.05	30.40	0	25,290	0.00%
2018/07/30	7	30.88	1	30.60	30.40	6	25,140	0.02%
2018/07/27	8	30.66	5	30.96	30.90	3	25,161	0.01%
2018/07/26	0	0.00	2	30.20	30.25	-2	25,300	-0.01%
2018/07/25	1	29.70	3	29.97	30.00	-2	25,565	-0.01%
2018/07/24	3	29.03	1	29.15	29.35	2	25,400	0.01%
2018/07/23	44	29.05	32	29.24	29.05	12	25,313	0.05%
2018/07/20	5	30.44	0	0.00	30.25	5	25,076	0.02%
2018/07/19	0	0.00	11	30.00	29.95	-11	24,901	-0.04%
2018/07/18	13	29.80	35	29.87	30.10	-22	24,931	-0.09%
2018/07/17	61	29.50	81	29.15	29.10	-20	24,825	-0.08%
2018/07/16	45	30.21	6	30.69	30.00	39	24,839	0.16%
2018/07/13	7	31.04	0	0.00	31.00	7	24,691	0.03%
2018/07/12	3	30.85	5	30.79	31.00	-2	24,774	-0.01%
2018/07/11	1	30.75	0	0.00	30.75	1	24,952	0.00%
2018/07/10	3	30.35	192	30.60	30.35	-189	25,171	-0.75%	大賣/鉅額交易
2018/07/09	216	31.01	33	30.93	31.15	183	26,232	0.70%	大買/鉅額交易
2018/07/06	1	30.95	1	31.00	30.80	0	26,899	0.00%
2018/07/05	2	31.60	0	0.00	30.65	2	26,945	0.01%
2018/07/04	1	31.80	0	0.00	31.95	1	26,993	0.00%
2018/07/03	31	32.98	32	33.43	32.50	-1	27,117	0.00%
2018/07/02	11	32.31	9	32.60	32.55	2	26,962	0.01%
2018/06/29	15	32.10	7	32.14	32.35	8	27,093	0.03%
2018/06/28	2	31.78	1	32.15	31.65	1	27,009	0.00%
2018/06/27	4	32.79	1	32.55	32.30	3	26,950	0.01%
2018/06/26	0	0.00	2	32.30	32.55	-2	26,929	-0.01%
2018/06/25	2	33.05	5	33.25	33.00	-3	26,886	-0.01%
2018/06/22	33	33.26	26	33.75	33.15	7	26,980	0.03%
2018/06/21	27	34.99	18	35.47	34.60	9	26,896	0.03%
2018/06/20	15	35.13	7	34.99	35.60	8	26,861	0.03%
2018/06/19	26	35.73	19	35.34	34.90	7	26,765	0.03%
2018/06/15	45	38.36	14	38.30	37.70	31	26,255	0.12%
2018/06/14	91	37.94	103	38.25	38.90	-12	24,915	-0.05%	大賣/
2018/06/13	114	35.23	97	35.27	35.40	17	22,937	0.07%	大買/
2018/06/12	35	34.30	50	34.31	33.80	-15	22,031	-0.07%
2018/06/11	1	33.10	2	33.30	32.75	-1	21,673	0.00%
2018/06/08	2	33.40	2	33.70	33.40	0	21,921	0.00%
2018/06/07	3	33.85	16	33.73	33.65	-13	22,377	-0.06%
2018/06/06	4	34.76	8	34.59	34.55	-4	22,251	-0.02%
2018/06/05	3	34.42	9	34.56	34.15	-6	22,400	-0.03%
2018/06/04	3	34.80	7	34.34	34.90	-4	22,455	-0.02%
2018/06/01	1	33.90	10	34.10	33.70	-9	22,512	-0.04%
2018/05/31	22	33.75	9	33.82	33.60	13	22,802	0.06%
2018/05/30	11	33.54	5	33.97	33.55	6	23,288	0.03%
2018/05/29	16	34.69	9	34.93	34.50	7	23,391	0.03%
2018/05/28	7	35.06	27	35.13	34.95	-20	23,570	-0.08%
2018/05/25	6	34.30	6	34.32	34.20	0	23,415	0.00%
2018/05/24	10	34.17	17	33.89	34.45	-7	23,628	-0.03%
2018/05/23	51	33.53	34	33.41	33.15	17	23,605	0.07%
2018/05/22	14	33.81	25	33.57	33.40	-11	23,453	-0.05%
2018/05/21	18	33.30	49	33.81	33.80	-31	23,377	-0.13%
2018/05/18	25	33.27	20	33.65	32.70	5	23,167	0.02%
2018/05/17	10	33.25	20	33.04	33.30	-10	23,090	-0.04%
2018/05/16	51	33.23	2	33.08	33.10	49	23,046	0.21%
2018/05/15	17	34.11	24	34.60	33.80	-7	22,957	-0.03%
2018/05/14	6	34.43	3	34.25	34.15	3	23,036	0.01%
2018/05/11	11	34.65	24	34.68	34.10	-13	23,132	-0.06%
2018/05/10	5	33.94	20	34.13	33.80	-15	22,666	-0.07%
2018/05/09	7	33.34	206	33.44	33.20	-199	22,350	-0.89%	大賣/鉅額交易
2018/05/08	28	32.54	45	32.86	32.80	-17	21,464	-0.08%
2018/05/07	65	31.08	5	30.85	30.95	60	21,176	0.28%
2018/05/04	18	31.72	10	31.64	30.95	8	21,506	0.04%
2018/05/03	26	31.71	24	31.44	31.75	2	22,074	0.01%
2018/05/02	29	31.52	35	31.48	31.35	-6	21,805	-0.03%
2018/04/27	14	29.54	15	29.41	29.30	-1	21,559	0.00%
2018/04/26	21	29.66	27	29.51	29.00	-6	21,626	-0.03%
2018/04/25	7	30.29	2	29.85	30.10	5	21,588	0.02%
2018/04/24	14	30.04	13	30.02	30.00	1	21,592	0.00%
2018/04/23	62	31.96	1	31.00	31.00	61	21,465	0.28%
2018/04/20	1	32.30	79	32.58	32.10	-78	21,387	-0.36%
2018/04/19	2	31.88	1	32.05	31.70	1	21,201	0.00%
2018/04/18	63	32.00	1	31.95	31.70	62	21,291	0.29%
2018/04/17	22	31.93	11	31.97	31.45	11	21,209	0.05%
2018/04/16	16	32.84	1	33.05	32.65	15	21,189	0.07%
2018/04/13	62	33.05	103	32.91	33.05	-41	21,166	-0.19%	大賣/
2018/04/12	7	30.62	10	30.51	31.35	-3	20,249	-0.01%
2018/04/11	1	28.90	5	29.25	28.50	-4	19,771	-0.02%
2018/04/10	3	29.30	10	29.30	29.40	-7	19,800	-0.04%
2018/04/09	13	29.62	18	29.66	29.00	-5	19,934	-0.03%
2018/04/03	7	30.08	1	30.05	30.20	6	19,923	0.03%
2018/04/02	13	30.65	4	30.85	30.45	9	20,214	0.04%
2018/03/31	11	29.82	9	29.93	30.05	2	20,072	0.01%
2018/03/30	8	30.14	2	30.20	29.50	6	20,210	0.03%
2018/03/29	0	0.00	7	30.00	30.00	-7	20,387	-0.03%
2018/03/28	64	30.39	3	30.05	29.90	61	20,561	0.30%
2018/03/27	2	31.13	5	31.10	30.95	-3	20,417	-0.01%
2018/03/26	7	30.34	13	30.03	30.65	-6	20,355	-0.03%
2018/03/23	4	30.99	0	0.00	30.50	4	20,233	0.02%
2018/03/22	7	31.93	68	31.98	32.00	-61	19,980	-0.31%
2018/03/21	78	31.53	26	31.46	31.55	52	19,663	0.26%
2018/03/20	25	30.60	5	30.62	30.60	20	19,418	0.10%
2018/03/19	17	31.57	9	31.28	31.10	8	19,183	0.04%
2018/03/16	15	32.51	2	32.65	32.15	13	18,762	0.07%
2018/03/15	29	32.76	2	32.70	32.60	27	18,777	0.14%
2018/03/14	16	33.38	17	33.34	33.20	-1	18,836	-0.01%
2018/03/13	62	32.99	8	33.41	32.95	54	18,651	0.29%
2018/03/12	4	32.31	1	32.50	32.25	3	18,307	0.02%
2018/03/09	3	32.05	1	32.00	31.90	2	18,457	0.01%
2018/03/08	5	32.25	7	32.32	32.25	-2	18,686	-0.01%
2018/03/07	3	31.95	9	32.41	31.85	-6	18,602	-0.03%
2018/03/06	10	33.09	5	33.08	32.80	5	18,614	0.03%
2018/03/05	6	33.81	17	34.89	33.10	-11	18,739	-0.06%
2018/03/02	6	33.97	4	34.39	34.70	2	18,481	0.01%
2018/03/01	30	34.18	18	34.51	33.85	12	18,503	0.06%
2018/02/27	5	34.37	2	35.10	34.00	3	18,561	0.02%
2018/02/26	10	35.22	1	34.80	34.80	9	19,253	0.05%
2018/02/23	5	35.02	23	35.35	35.85	-18	19,068	-0.09%
2018/02/22	6	33.40	1	33.25	33.30	5	19,016	0.03%
2018/02/21	6	33.83	9	34.02	33.80	-3	19,254	-0.02%
2018/02/12	3	33.25	3	33.67	33.05	0	19,375	0.00%
2018/02/09	5	31.88	3	32.77	33.35	2	19,537	0.01%
2018/02/08	4	34.64	9	34.79	34.30	-5	19,637	-0.03%
2018/02/07	1	34.95	2	35.38	34.95	-1	19,961	-0.01%
2018/02/06	8	35.00	16	35.34	34.65	-8	20,642	-0.04%
2018/02/05	0	0.00	6	36.43	37.20	-6	20,457	-0.03%
2018/02/02	11	36.00	7	36.26	35.85	4	20,599	0.02%
2018/02/01	21	35.86	4	36.06	35.65	17	21,815	0.08%
2018/01/31	12	36.08	8	36.08	36.20	4	22,319	0.02%
2018/01/30	19	36.93	6	37.06	37.15	13	22,530	0.06%
2018/01/29	12	36.32	7	36.12	36.45	5	23,005	0.02%
2018/01/26	54	36.18	105	35.40	34.90	-51	23,509	-0.22%	大賣/
2018/01/25	0	0.00	9	38.68	38.00	-9	22,966	-0.04%
2018/01/24	1	38.15	1	37.90	38.25	0	23,424	0.00%
2018/01/23	0	0.00	1	38.75	38.50	-1	23,505	0.00%
2018/01/22	2	38.93	1	39.15	39.15	1	23,584	0.00%
2018/01/19	1	38.75	2	38.50	38.75	-1	23,547	0.00%
2018/01/18	46	38.36	6	38.38	38.30	40	23,471	0.17%
2018/01/17	23	38.76	5	38.86	38.70	18	23,421	0.08%
2018/01/15	1	40.05	0	0.00	38.90	1	23,448	0.00%
2018/01/12	30	39.31	11	39.25	39.60	19	23,531	0.08%
2018/01/11	8	38.19	7	38.51	38.20	1	23,511	0.00%
2018/01/10	25	38.39	7	38.43	38.00	18	23,773	0.08%
2018/01/09	13	40.25	8	40.05	39.65	5	23,536	0.02%
2018/01/08	4	42.00	8	42.06	41.80	-4	23,289	-0.02%
2018/01/05	4	40.99	3	40.70	40.80	1	22,986	0.00%
2018/01/04	1	40.00	6	39.94	40.00	-5	22,763	-0.02%
2018/01/03	21	39.38	6	39.12	39.00	15	22,867	0.07%
2018/01/02	3	39.65	16	39.43	40.00	-13	22,745	-0.06%