華通 (2313)-合庫-台南券商分點個股進出

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

華通

(2313)

可現股當沖

股價
63.0
漲跌
▲1.5
漲幅
+2.44%
成交量
8,103張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	15	63.20	4	62.90	63.00	11	18,296	0.06%
2024/11/21	5	62.14	24	61.50	61.50	-19	18,395	-0.10%
2024/11/20	17	61.32	15	62.60	61.20	2	18,367	0.01%
2024/11/19	15.1	62.00	3	62.40	62.60	12.1	18,415	0.07%
2024/11/18	0.2	62.00	0	0.00	61.90	0.2	18,591	0.00%
2024/11/15	0	0.00	20	62.44	62.90	-20	18,734	-0.11%
2024/11/14	1	61.60	0	0.00	62.10	1	19,172	0.01%
2024/11/13	3.2	62.74	1	63.20	62.80	2.2	19,151	0.01%
2024/11/12	6.3	63.46	18	63.67	62.70	-11.7	19,217	-0.06%
2024/11/11	27.3	64.30	3	64.60	64.70	24.3	19,225	0.13%
2024/11/08	22	66.23	18	65.68	65.10	4	19,144	0.02%
2024/11/07	8	67.35	17	66.89	67.80	-9	19,007	-0.05%
2024/11/06	18	63.20	19	62.75	62.90	-1	18,613	-0.01%
2024/11/05	14	63.03	4	62.80	62.60	10	18,950	0.05%
2024/11/04	8	62.25	19.2	62.60	62.00	-11.2	19,341	-0.06%
2024/11/01	11	61.75	0.2	61.50	63.10	10.8	19,660	0.05%
2024/10/30	14	61.92	15.5	62.75	61.90	-1.5	19,823	-0.01%
2024/10/29	18	63.45	6	63.80	63.20	12	19,922	0.06%
2024/10/28	4	65.20	14	64.96	64.70	-10	20,094	-0.05%
2024/10/25	20	64.50	0.3	64.60	64.40	19.7	20,129	0.10%
2024/10/24	4	64.80	6	64.87	64.60	-2	20,262	-0.01%
2024/10/23	1	66.40	30	66.34	66.00	-29	20,214	-0.14%
2024/10/22	31	66.60	17.2	66.20	66.50	13.8	20,141	0.07%
2024/10/21	31.5	64.68	32.2	64.90	65.40	-0.7	19,909	0.00%
2024/10/18	14.1	62.83	23	63.02	62.10	-8.9	19,777	-0.04%
2024/10/17	20	64.41	14.1	64.06	64.50	5.9	19,939	0.03%
2024/10/16	4	63.78	6	64.23	63.00	-2	20,076	-0.01%
2024/10/15	1	64.00	0	0.00	64.20	1	20,076	0.00%
2024/10/14	3	63.10	19	63.27	63.40	-16	20,148	-0.08%
2024/10/11	13.1	62.81	0	0.00	62.20	13.1	20,526	0.06%
2024/10/09	23.1	63.29	4	64.50	62.50	19.1	21,476	0.09%
2024/10/08	5.2	63.98	92	64.49	64.30	-86.9	21,618	-0.40%
2024/10/07	53.3	65.84	6	65.43	65.40	47.3	22,214	0.21%
2024/10/04	66.1	67.01	34	67.09	67.10	32.1	23,261	0.14%
2024/10/01	0	0.00	12	68.30	68.40	-12	23,514	-0.05%
2024/09/30	21.3	68.57	16	68.63	68.30	5.3	24,195	0.02%
2024/09/27	3	70.33	0	0.00	70.10	3	24,335	0.01%
2024/09/26	9	70.93	1.1	70.59	70.50	7.9	24,705	0.03%
2024/09/25	25	70.90	12	70.68	70.80	13	25,537	0.05%
2024/09/24	17.2	69.88	20	69.62	70.20	-2.9	25,943	-0.01%
2024/09/23	0	0.00	1	71.60	70.70	-1	26,537	0.00%
2024/09/20	7	71.76	14	71.44	70.60	-7	26,643	-0.03%
2024/09/19	16	70.98	10.1	70.97	71.00	5.9	26,652	0.02%
2024/09/18	35.3	71.26	23	71.77	70.30	12.3	26,822	0.05%
2024/09/16	10	73.25	4	72.65	73.20	6	26,801	0.02%
2024/09/13	9	72.43	11.1	72.65	72.40	-2.1	27,406	-0.01%
2024/09/12	8	72.10	12	72.40	72.60	-4	27,810	-0.01%
2024/09/11	15	70.55	14.2	70.54	70.60	0.9	27,682	0.00%
2024/09/10	8.3	70.21	15	70.14	70.00	-6.8	27,725	-0.02%
2024/09/09	18	72.94	13	72.22	73.00	5	27,419	0.02%
2024/09/06	11	73.75	8	74.05	72.80	3	27,387	0.01%
2024/09/05	12	73.33	8	73.65	73.10	4	27,402	0.01%
2024/09/04	28.4	74.82	10	75.23	73.10	18.4	27,291	0.07%
2024/09/03	25	78.97	46.7	79.32	77.70	-21.7	27,743	-0.08%
2024/09/02	33.7	80.49	13	80.68	78.60	20.7	27,461	0.08%
2024/08/30	29	82.77	21	83.27	82.00	8	27,057	0.03%
2024/08/29	29	80.58	41	81.24	82.70	-12	26,181	-0.05%
2024/08/28	21	79.33	26.1	78.76	78.30	-5.1	25,373	-0.02%
2024/08/27	1	75.40	0	0.00	75.60	1	24,684	0.00%
2024/08/26	8	76.24	5	76.10	75.00	3	24,884	0.01%
2024/08/23	5	75.04	8	75.68	76.30	-3	24,807	-0.01%
2024/08/22	0	0.00	4	73.98	73.90	-4	24,822	-0.02%
2024/08/21	5	74.36	5	73.88	73.70	0	25,007	0.00%
2024/08/20	5	75.52	4	75.75	75.20	1	25,164	0.00%
2024/08/19	14	74.54	2	74.30	74.70	12	25,492	0.05%
2024/08/16	19	74.80	29.1	75.17	75.40	-10.1	25,623	-0.04%
2024/08/15	0	0.00	1	71.00	70.70	-1	25,831	0.00%
2024/08/14	1	71.70	0	0.00	71.60	1	26,105	0.00%
2024/08/13	6	72.17	0	0.00	72.10	6	26,242	0.02%
2024/08/12	2	70.80	1	70.70	70.60	1	26,848	0.00%
2024/08/09	29.2	71.46	9.3	71.82	70.50	19.9	26,983	0.07%
2024/08/08	2	69.75	0	0.00	69.00	2	26,803	0.01%
2024/08/07	24	68.28	21	69.05	70.00	3	26,945	0.01%
2024/08/06	6.2	64.08	12	64.84	65.10	-5.9	27,564	-0.02%
2024/08/05	17.2	66.40	2	66.45	66.40	15.2	27,358	0.06%
2024/08/02	15	74.27	9	74.17	73.70	6	27,104	0.02%
2024/08/01	5.2	78.05	2	78.70	78.20	3.2	27,074	0.01%
2024/07/31	8	78.55	8	78.60	77.70	0	26,934	0.00%
2024/07/30	5	77.18	7	77.19	77.90	-2	26,925	-0.01%
2024/07/29	0	0.00	3	77.80	76.90	-3	26,909	-0.01%
2024/07/26	24	79.82	5	79.30	80.00	19	26,823	0.07%
2024/07/23	3	80.57	1	80.30	80.50	2	26,839	0.01%
2024/07/22	5	78.04	16.2	79.18	79.00	-11.2	27,030	-0.04%
2024/07/19	4	81.20	15.8	80.77	80.40	-11.8	26,950	-0.04%
2024/07/18	12.1	82.73	10	82.27	82.90	2.1	26,873	0.01%
2024/07/17	5	85.82	7	86.02	86.20	-2	26,564	-0.01%
2024/07/16	4	85.43	4.1	86.68	85.30	-0.1	26,468	0.00%
2024/07/15	8	85.00	7	85.77	85.70	1	26,492	0.00%
2024/07/12	16.2	87.70	1.5	88.00	86.90	14.7	26,310	0.06%
2024/07/11	25.9	89.81	28	90.27	90.30	-2.1	25,932	-0.01%
2024/07/10	11	86.99	12	86.48	86.00	-1	25,159	0.00%
2024/07/09	8.3	86.05	12	85.60	86.10	-3.7	25,000	-0.01%
2024/07/08	40	86.54	41	85.05	86.30	-1	24,491	0.00%
2024/07/05	5	82.80	15	82.45	81.90	-10	23,316	-0.04%
2024/07/04	15	80.99	14.3	81.22	82.30	0.7	23,187	0.00%
2024/07/03	4.4	79.33	8.4	79.42	79.50	-4	22,833	-0.02%
2024/07/02	9	76.69	24	76.84	78.10	-15	23,082	-0.06%
2024/07/01	45.9	76.66	13	76.83	76.30	32.9	22,645	0.15%
2024/06/28	5.1	81.77	8.6	81.58	81.40	-3.5	21,800	-0.02%
2024/06/27	17	82.08	25	82.03	81.40	-8	21,449	-0.04%
2024/06/26	4.2	79.16	5	78.86	79.40	-0.8	20,945	0.00%
2024/06/25	4.2	77.03	7	77.29	77.70	-2.8	20,838	-0.01%
2024/06/24	13	77.93	16	77.69	78.20	-3	20,883	-0.01%
2024/06/21	14.1	78.39	4	78.00	77.60	10.1	21,016	0.05%
2024/06/20	10	78.62	35	77.55	78.40	-25	20,824	-0.12%
2024/06/19	12	74.97	17	75.68	74.80	-5	20,361	-0.02%
2024/06/18	2	71.95	9	73.20	73.50	-7	20,169	-0.03%
2024/06/17	2	71.70	1	71.90	71.60	1	20,402	0.00%
2024/06/14	1.3	71.89	1	71.10	71.80	0.3	20,571	0.00%
2024/06/13	2	73.10	2	72.60	72.00	0	20,907	0.00%
2024/06/12	14	72.58	21	72.76	72.60	-7	21,068	-0.03%
2024/06/11	2	71.10	0	0.00	71.00	2	21,131	0.01%
2024/06/07	49	72.94	24	74.02	71.30	25	21,701	0.12%
2024/06/06	7	71.30	1	71.10	71.00	6	22,357	0.03%
2024/06/05	3	70.60	0	0.00	70.50	3	23,760	0.01%
2024/06/04	15	71.37	1	72.70	71.20	14	24,313	0.06%
2024/06/03	4	71.80	0	0.00	71.90	4	25,181	0.02%
2024/05/31	0	0.00	1	73.80	73.20	-1	25,482	0.00%
2024/05/30	6.2	73.13	3	72.67	72.90	3.2	25,724	0.01%
2024/05/29	1	74.80	0	0.00	75.00	1	26,301	0.00%
2024/05/28	10	75.25	1	75.60	74.80	9	26,758	0.03%
2024/05/27	1	75.70	3	76.60	76.30	-2	26,944	-0.01%
2024/05/24	6	76.35	0	0.00	76.10	6	27,412	0.02%
2024/05/23	2	81.60	1	78.10	78.20	1	27,572	0.00%
2024/05/22	5	79.84	29.4	79.86	79.60	-24.4	29,136	-0.08%
2024/05/21	14	80.21	12	80.43	79.80	2	30,395	0.01%
2024/05/20	14	77.86	20	77.78	77.70	-6	29,956	-0.02%
2024/05/17	2	76.50	0	0.00	76.00	2	29,938	0.01%
2024/05/16	13.2	75.96	74	73.57	76.30	-60.8	29,861	-0.20%
2024/05/15	10	71.50	12	72.23	71.10	-2	29,332	-0.01%
2024/05/14	0	0.00	2	71.30	71.20	-2	29,484	-0.01%
2024/05/13	38	70.82	27	71.40	71.00	11	29,761	0.04%
2024/05/10	88.4	72.31	31	72.67	72.50	57.4	29,802	0.19%
2024/05/09	5.6	79.99	7	79.79	78.80	-1.4	28,883	0.00%
2024/05/08	1	78.50	0	0.00	78.80	1	28,829	0.00%
2024/05/06	0	0.00	1	77.60	77.00	-1	28,872	0.00%
2024/05/03	9	79.38	9	79.76	78.00	0	28,843	0.00%
2024/05/02	0	0.00	6	77.00	77.90	-6	28,921	-0.02%
2024/04/30	1	77.50	5	78.80	77.20	-4	29,353	-0.01%
2024/04/29	1	77.00	2	76.70	77.80	-1	29,672	0.00%
2024/04/26	18	78.14	21	78.12	77.60	-3	29,786	-0.01%
2024/04/25	4	75.00	4	75.30	75.00	0	29,631	0.00%
2024/04/24	12	73.84	10	74.21	74.30	2	29,751	0.01%
2024/04/23	1	73.00	0	0.00	72.90	1	29,834	0.00%
2024/04/22	2	75.70	1	74.49	73.80	1	29,948	0.00%
2024/04/19	4	76.00	3	76.77	76.10	1	29,858	0.00%
2024/04/18	6	78.10	2	78.10	77.50	4	29,762	0.01%
2024/04/17	6	78.03	6	77.80	78.00	0	29,828	0.00%
2024/04/16	9	77.06	5	77.50	76.60	4	29,938	0.01%
2024/04/15	13	79.93	5	80.50	79.70	8	29,832	0.03%
2024/04/12	3	81.87	7	81.87	81.90	-4	29,842	-0.01%
2024/04/11	5	80.44	1	80.30	80.20	4	29,737	0.01%
2024/04/10	7	82.41	12	82.70	81.80	-5	29,707	-0.02%
2024/04/09	10.5	81.19	6	81.07	81.40	4.5	29,710	0.02%
2024/04/08	5	83.38	7	83.14	83.50	-2	29,554	-0.01%
2024/04/03	1	79.50	0	0.00	79.60	1	29,085	0.00%
2024/04/02	2	80.35	2	80.40	80.20	0	29,292	0.00%
2024/04/01	4	79.75	0	0.00	79.20	4	29,279	0.01%
2024/03/29	0	0.00	9	80.43	80.40	-9	29,170	-0.03%
2024/03/28	5	79.32	10	78.83	78.20	-5	29,054	-0.02%
2024/03/27	13	77.90	17	77.65	77.70	-4	29,268	-0.01%
2024/03/26	16	76.51	57	76.51	75.90	-41	29,380	-0.14%
2024/03/25	11	80.28	9	80.76	80.00	2	29,320	0.01%
2024/03/22	1	79.50	1	79.00	79.50	0	29,473	0.00%
2024/03/21	7	79.91	10	79.45	79.40	-3	29,535	-0.01%
2024/03/20	10	79.03	0	0.00	78.40	10	29,906	0.03%
2024/03/19	3	81.63	1	82.00	81.00	2	31,496	0.01%
2024/03/18	14	80.43	12.5	81.42	82.10	1.5	32,411	0.00%
2024/03/15	25	78.54	10	78.42	77.70	15	32,922	0.05%
2024/03/14	20	78.96	12	79.14	78.70	8	32,926	0.02%
2024/03/13	18	81.72	20.2	81.29	81.20	-2.1	32,844	-0.01%
2024/03/12	77.2	84.66	27.2	84.25	82.40	50	32,839	0.15%
2024/03/11	26	80.54	37	81.21	82.00	-11	31,964	-0.03%
2024/03/08	23.1	76.43	25	75.76	75.60	-2	30,884	-0.01%
2024/03/07	49	78.10	45.1	77.00	76.20	3.9	31,035	0.01%
2024/03/06	12	77.95	15	77.89	77.60	-3	30,914	-0.01%
2024/03/05	0	0.00	1.3	76.79	76.40	-1.3	31,431	0.00%
2024/03/04	49.2	77.63	46	77.14	77.00	3.2	32,972	0.01%
2024/03/01	12	73.94	15	73.83	74.30	-3	34,387	-0.01%
2024/02/29	2	75.90	4.5	75.91	76.10	-2.5	35,913	-0.01%
2024/02/27	13.2	75.35	61	76.91	75.40	-47.8	37,024	-0.13%
2024/02/26	9	77.72	4.1	77.50	77.20	4.9	37,017	0.01%
2024/02/23	172.3	80.13	169.1	78.85	78.40	3.2	37,294	0.01%	大買/大賣/
2024/02/22	28.3	76.77	27.3	78.18	80.10	1	37,042	0.00%
2024/02/20	7	72.66	10	72.89	72.70	-3	37,178	-0.01%
2024/02/16	15	71.89	59.2	72.04	72.00	-44.2	37,364	-0.12%
2024/02/15	8	71.19	7	71.21	71.00	1	37,615	0.00%
2024/02/05	5	72.24	24	71.04	71.60	-19	38,983	-0.05%
2024/02/02	10.3	71.08	20	70.44	70.20	-9.7	40,232	-0.02%
2024/02/01	0	0.00	0.3	70.20	70.00	-0.3	40,191	0.00%
2024/01/31	1	70.00	1	69.50	69.50	0	40,454	0.00%
2024/01/30	8	71.44	10	71.10	70.50	-2	40,550	0.00%
2024/01/29	5	70.10	9.1	70.48	71.00	-4.1	40,656	-0.01%
2024/01/26	2	68.70	2.8	69.63	69.00	-0.8	40,985	0.00%
2024/01/25	1	70.60	1	70.70	69.80	0	41,188	0.00%
2024/01/24	14	70.74	26	71.07	70.40	-12	40,982	-0.03%
2024/01/23	13.8	69.35	19.9	69.41	69.70	-6.1	40,968	-0.01%
2024/01/22	28	67.80	9	68.04	66.90	19	40,683	0.05%
2024/01/19	16	66.98	21	67.16	67.40	-5	40,499	-0.01%
2024/01/18	3.3	66.70	9	65.73	65.50	-5.8	40,505	-0.01%
2024/01/17	19.3	68.24	17	68.46	68.00	2.3	40,429	0.01%
2024/01/16	8	69.36	5	69.42	69.50	3	40,321	0.01%
2024/01/15	10	67.70	5	67.60	67.90	5	40,266	0.01%
2024/01/12	0.3	67.00	5	66.54	66.40	-4.8	40,339	-0.01%
2024/01/10	1	66.70	1	67.20	68.00	0	40,527	0.00%
2024/01/09	5	69.60	0	0.00	67.90	5	41,032	0.01%
2024/01/08	7.2	68.22	6.2	68.97	69.00	1	41,031	0.00%
2024/01/05	50	69.50	1.3	69.26	69.20	48.8	41,117	0.12%
2024/01/04	6	69.85	6	69.77	69.00	0	41,422	0.00%
2024/01/03	9	68.80	6	68.75	69.00	3	41,492	0.01%
2024/01/02	3.1	69.31	1	69.20	69.20	2.1	41,369	0.00%
2023/12/29	3.3	70.45	10	70.51	70.70	-6.7	41,584	-0.02%
2023/12/28	17	71.69	0	0.00	70.80	17	41,629	0.04%
2023/12/26	4	72.45	5	72.74	72.50	-1	42,037	0.00%
2023/12/25	15	72.65	114	72.50	71.50	-99	42,320	-0.23%	大賣/
2023/12/22	158	73.64	11	73.06	72.10	147	42,424	0.35%	大買/鉅額交易
2023/12/21	4	73.35	6	72.30	73.30	-2	42,481	0.00%
2023/12/20	16	71.93	15	72.11	72.00	1	42,524	0.00%
2023/12/19	12	70.21	10	70.56	70.90	2	42,868	0.00%
2023/12/18	8	72.05	10	71.96	71.60	-2	43,549	0.00%
2023/12/15	17	74.32	17.2	73.51	72.90	-0.2	44,545	0.00%
2023/12/14	75.2	75.77	76	75.65	74.50	-0.8	46,545	0.00%
2023/12/13	30	73.43	130	71.92	74.40	-100	46,806	-0.21%	大賣/
2023/12/12	152	71.23	51	71.24	70.90	101	47,561	0.21%	大買/鉅額交易
2023/12/11	22	70.09	19	69.46	69.00	3	47,292	0.01%
2023/12/08	8	69.69	14	69.44	69.00	-6	47,602	-0.01%
2023/12/07	9.1	69.95	24	69.26	69.20	-15	48,515	-0.03%
2023/12/06	7	71.24	6	71.07	71.10	1	48,288	0.00%
2023/12/05	4	71.98	5	71.56	71.90	-1	48,248	0.00%
2023/12/04	55	74.20	54	73.19	72.90	1	48,965	0.00%
2023/12/01	50	72.11	49	72.10	72.10	1	50,497	0.00%
2023/11/30	71	73.58	67.2	73.30	73.30	3.8	49,705	0.01%
2023/11/29	103.2	74.81	90.3	74.28	74.80	12.9	48,693	0.03%	大買/
2023/11/28	71.3	71.88	68.7	73.56	74.20	2.6	46,827	0.01%
2023/11/27	107.3	69.78	209.3	69.02	69.70	-102	44,777	-0.23%	大買/大賣/鉅額交易
2023/11/24	45.3	66.68	45.5	67.13	67.60	-0.3	42,790	0.00%
2023/11/22	9.5	64.39	8.2	64.65	64.70	1.3	40,597	0.00%
2023/11/21	130.3	64.39	31	65.22	64.50	99.3	39,860	0.25%	大買/
2023/11/20	14	62.07	13	62.55	63.00	1	38,050	0.00%
2023/11/17	6	59.00	18	58.63	59.00	-12	36,572	-0.03%
2023/11/16	0.1	56.60	2	56.60	57.20	-2	36,094	-0.01%
2023/11/15	57	57.18	3	57.70	57.10	54	35,884	0.15%
2023/11/14	15	58.25	11	57.62	57.70	4	35,570	0.01%
2023/11/13	51	58.85	36	59.99	59.10	15	35,109	0.04%
2023/11/10	35	57.10	55	57.74	57.20	-20	33,434	-0.06%
2023/11/09	3	54.43	0	0.00	54.80	3	31,750	0.01%
2023/11/08	7	54.94	21	54.90	54.90	-14	31,548	-0.04%
2023/11/07	5	54.54	10	54.40	54.40	-5	31,258	-0.02%
2023/11/06	1	54.20	0	0.00	53.90	1	31,127	0.00%
2023/11/03	7	54.41	0	0.00	54.40	7	30,839	0.02%
2023/11/02	3	54.13	5	54.14	54.10	-2	30,609	-0.01%
2023/10/31	2	54.05	1.2	54.77	52.80	0.9	30,502	0.00%
2023/10/30	0	0.00	1	53.20	53.50	-1	30,046	0.00%
2023/10/27	1	52.10	0	0.00	52.20	1	29,963	0.00%
2023/10/26	4	52.38	5	52.54	52.20	-1	30,052	0.00%
2023/10/25	4	53.80	0	0.00	53.70	4	29,867	0.01%
2023/10/24	0	0.00	3	52.83	52.90	-3	29,717	-0.01%
2023/10/23	10	52.50	2	53.00	52.70	8	29,641	0.03%
2023/10/20	1	51.30	1	51.90	52.10	0	29,565	0.00%
2023/10/19	1	51.90	0	0.00	52.30	1	29,457	0.00%
2023/10/18	15.1	53.07	9	52.20	52.10	6.1	29,411	0.02%
2023/10/17	7	54.81	4	54.60	53.90	3	29,148	0.01%
2023/10/16	0	0.00	12	53.03	53.30	-12	28,656	-0.04%
2023/10/13	1	53.10	0	0.00	53.20	1	28,854	0.00%
2023/10/12	3	53.27	2	53.75	54.20	1	29,327	0.00%
2023/10/11	1	52.50	1	52.80	52.20	0	28,844	0.00%
2023/10/06	2	52.50	0	0.00	51.80	2	28,703	0.01%
2023/10/05	8	53.23	11	52.85	52.60	-3	28,592	-0.01%
2023/10/04	24	51.74	23	51.71	52.10	1	28,224	0.00%
2023/10/03	65.2	52.50	59	52.28	52.00	6.2	28,024	0.02%
2023/10/02	10	53.92	13	53.80	54.30	-3	27,611	-0.01%
2023/09/28	4	53.53	6	53.27	53.00	-2	27,410	-0.01%
2023/09/27	5	53.58	10	53.70	53.80	-5	27,321	-0.02%
2023/09/26	11.1	55.22	14	54.44	54.30	-2.9	26,988	-0.01%
2023/09/25	36	54.84	17	54.75	54.70	19	26,553	0.07%
2023/09/22	18	55.02	16	55.56	55.60	2	26,212	0.01%
2023/09/21	12	55.43	14	55.24	55.50	-2	25,657	-0.01%
2023/09/20	18	57.44	41	56.94	56.60	-23	24,776	-0.09%
2023/09/19	38	58.14	42	58.92	56.90	-4	23,512	-0.02%
2023/09/18	48.1	57.74	49	58.31	57.60	-0.9	20,843	0.00%
2023/09/15	45	54.13	54	54.00	54.40	-9	18,459	-0.05%
2023/09/14	8	50.53	7	50.56	50.80	1	16,435	0.01%
2023/09/13	15	50.40	17	50.30	50.40	-2	15,673	-0.01%
2023/09/12	16	50.18	28	50.56	50.80	-12	15,093	-0.08%
2023/09/11	7	48.81	1	49.10	48.20	6	13,942	0.04%
2023/09/08	15	48.48	5	48.60	48.85	10	13,491	0.07%
2023/09/07	8	49.97	9	49.76	48.80	-1	13,015	-0.01%
2023/09/06	32	49.51	69	49.56	50.40	-37	11,877	-0.31%
2023/09/05	1	46.10	4	46.03	46.10	-3	9,507	-0.03%
2023/09/04	0	0.00	6	45.13	45.45	-6	9,471	-0.06%
2023/09/01	3	45.15	1	45.50	45.00	2	9,543	0.02%
2023/08/31	5	45.43	13	45.83	45.30	-8	9,583	-0.08%
2023/08/30	3	44.97	28	44.94	44.95	-25	9,402	-0.27%
2023/08/29	3	44.00	11	43.99	44.10	-8	9,466	-0.08%
2023/08/28	0	0.00	3	44.05	43.70	-3	9,540	-0.03%
2023/08/25	0	0.00	5	43.66	43.50	-5	9,605	-0.05%
2023/08/24	5	43.62	5	43.95	43.70	0	9,731	0.00%
2023/08/23	0	0.00	4	43.44	43.45	-4	9,875	-0.04%
2023/08/22	0	0.00	14	42.75	42.75	-14	10,159	-0.14%
2023/08/21	7	42.29	1	42.40	42.50	6	10,296	0.06%
2023/08/18	40	43.22	6	42.94	42.55	34	10,314	0.33%
2023/08/17	10	43.19	5	43.69	43.75	5	10,360	0.05%
2023/08/16	11	43.39	0	0.00	43.50	11	10,462	0.11%
2023/08/15	0	0.00	7	43.94	44.00	-7	10,626	-0.07%
2023/08/14	9	43.94	2	43.93	43.60	7	10,661	0.07%
2023/08/11	22	44.74	0	0.00	44.70	22	10,691	0.21%
2023/08/10	2	45.13	0	0.00	44.95	2	10,763	0.02%
2023/08/08	4	46.31	2	47.30	45.90	2	10,711	0.02%
2023/08/07	1	46.20	46	45.81	46.45	-45	10,484	-0.43%
2023/08/04	14	44.43	3	44.65	44.40	11	10,243	0.11%
2023/08/02	28	44.83	5	44.97	44.70	23	10,258	0.22%
2023/08/01	2	45.53	0	0.00	45.00	2	10,265	0.02%
2023/07/31	1	45.90	28	45.85	45.50	-27	10,246	-0.26%
2023/07/28	1	45.00	0	0.00	45.05	1	10,127	0.01%
2023/07/27	18	44.97	6	45.19	45.05	12	10,160	0.12%
2023/07/26	22	45.39	14	46.14	45.05	8	10,120	0.08%
2023/07/25	1	45.65	28	45.82	45.95	-27	10,081	-0.27%
2023/07/24	52	44.71	18	44.96	44.65	34	10,070	0.34%
2023/07/21	4	45.01	0	0.00	45.00	4	10,087	0.04%
2023/07/20	4	44.98	4	45.73	45.45	0	10,106	0.00%
2023/07/19	15	46.44	5	46.48	45.70	10	10,253	0.10%
2023/07/18	7	47.51	7	48.06	48.10	0	10,109	0.00%
2023/07/17	4	48.49	31	48.05	48.50	-27	9,815	-0.28%
2023/07/14	2	45.65	7	45.66	45.70	-5	9,152	-0.05%
2023/07/13	12	46.04	7	46.21	45.70	5	9,333	0.05%
2023/07/12	2	45.45	2	45.80	45.75	0	9,272	0.00%
2023/07/11	4	45.35	0	0.00	45.60	4	9,261	0.04%
2023/07/10	5	45.74	15	45.04	44.85	-10	9,478	-0.11%
2023/07/07	1	45.55	12	45.48	45.60	-11	9,657	-0.11%
2023/07/06	9	45.64	13	45.97	45.50	-4	9,681	-0.04%
2023/07/05	5	46.02	46	45.56	46.10	-41	9,675	-0.42%
2023/07/04	2	45.00	7	44.82	44.95	-5	9,335	-0.05%
2023/07/03	0	0.00	9.2	44.90	44.90	-9.2	9,327	-0.10%
2023/06/30	2	44.35	15	44.84	44.40	-13	9,374	-0.14%
2023/06/29	6	44.81	10	45.04	44.80	-4	9,460	-0.04%
2023/06/28	10	44.57	22	44.85	44.85	-12	9,328	-0.13%
2023/06/27	0	0.00	33	44.17	44.10	-33	9,185	-0.36%
2023/06/26	0	0.00	6	43.63	43.75	-6	9,152	-0.07%
2023/06/20	0	0.00	4	43.29	43.30	-4	9,402	-0.04%
2023/06/16	5	43.20	5	43.45	43.45	0	9,512	0.00%
2023/06/15	25	43.36	3	43.40	43.40	22	9,480	0.23%
2023/06/14	0	0.00	14	43.88	43.65	-14	9,525	-0.15%
2023/06/13	16	43.47	0	0.00	43.80	16	9,712	0.16%
2023/06/12	4	43.88	22	43.93	43.80	-18	9,732	-0.18%
2023/06/09	3	43.95	5	44.28	44.20	-2	9,784	-0.02%
2023/06/08	6	43.75	6	44.03	44.05	0	9,938	0.00%
2023/06/07	7	44.21	0	0.00	44.10	7	10,081	0.07%
2023/06/06	4	44.50	19	44.53	44.50	-15	10,034	-0.15%
2023/06/05	19	44.12	0	0.00	44.10	19	10,009	0.19%
2023/06/02	18	44.36	3	44.63	44.35	15	10,128	0.15%
2023/06/01	3	43.78	6	44.34	44.45	-3	10,087	-0.03%
2023/05/31	3	43.98	1	44.15	44.10	2	10,077	0.02%
2023/05/30	9	43.96	5	44.04	44.10	4	10,040	0.04%
2023/05/29	12	44.23	14	44.46	44.30	-2	9,999	-0.02%
2023/05/26	9	43.82	27	44.02	44.25	-18	9,907	-0.18%
2023/05/25	4.1	42.76	8	43.25	43.35	-3.9	9,676	-0.04%
2023/05/24	2	42.35	3	42.62	42.60	-1	9,602	-0.01%
2023/05/23	23	42.35	0	0.00	42.20	23	9,612	0.24%
2023/05/22	27	43.03	5	43.05	42.75	22	9,467	0.23%
2023/05/19	11	42.62	17	43.37	43.50	-6	9,372	-0.06%
2023/05/18	10	42.05	0	0.00	42.10	10	9,245	0.11%
2023/05/17	31	41.70	0	0.00	41.70	31	9,228	0.34%
2023/05/16	2	41.83	0	0.00	41.80	2	9,105	0.02%
2023/05/15	4	42.16	7	41.74	42.20	-3	8,984	-0.03%
2023/05/10	2	43.35	0	0.00	43.20	2	8,994	0.02%
2023/05/09	1	43.45	1	43.70	43.75	0	9,083	0.00%
2023/05/08	5	43.45	1	43.75	43.75	4	9,201	0.04%
2023/05/04	1	43.15	0	0.00	43.35	1	9,454	0.01%
2023/05/03	0	0.00	6	43.15	43.25	-6	9,619	-0.06%
2023/04/28	0	0.00	12	43.08	43.10	-12	9,993	-0.12%
2023/04/27	0	0.00	37.3	43.04	43.10	-37.3	9,991	-0.37%
2023/04/26	0	0.00	19	42.05	42.30	-19	9,950	-0.19%
2023/04/25	4	42.18	14	42.05	41.55	-10	9,987	-0.10%
2023/04/24	35.2	42.12	0	0.00	41.75	35.2	10,012	0.35%
2023/04/21	12.1	43.21	4	43.24	43.00	8.1	9,978	0.08%
2023/04/20	3	43.68	2	43.83	43.70	1	10,046	0.01%
2023/04/19	25	44.03	2	43.80	43.80	23	10,141	0.23%
2023/04/18	25	44.82	25	44.95	44.60	0	10,097	0.00%
2023/04/17	3.1	44.49	7	44.50	44.55	-3.9	10,034	-0.04%
2023/04/14	20	43.97	3	44.20	44.10	17	9,992	0.17%
2023/04/13	24	43.98	5	43.97	44.00	19	9,974	0.19%
2023/04/12	16	46.37	0	0.00	46.35	16	9,686	0.17%
2023/04/11	10	46.75	1.1	46.76	46.85	9	9,416	0.10%
2023/04/10	12	46.84	2	46.78	46.90	10	9,359	0.11%
2023/04/07	1	46.40	0	0.00	46.40	1	9,218	0.01%
2023/04/06	0	46.20	5	46.30	46.20	-5	9,176	-0.05%
2023/03/31	1	46.65	13	46.71	46.35	-12	9,230	-0.13%
2023/03/30	6	46.34	34.1	46.33	46.30	-28.1	9,245	-0.30%
2023/03/29	0	0.00	11	45.81	45.80	-11	9,134	-0.12%
2023/03/28	11	45.64	0	0.00	45.55	11	9,237	0.12%
2023/03/27	8	45.59	6	45.93	45.95	2	9,255	0.02%
2023/03/24	0	0.00	41	45.70	45.65	-41	9,358	-0.44%
2023/03/23	21	44.76	4	44.64	44.70	17	9,205	0.18%
2023/03/22	7	45.09	0	0.00	45.10	7	9,177	0.08%
2023/03/21	2	44.65	4	44.98	44.90	-2	9,177	-0.02%
2023/03/20	4	44.26	23	44.01	44.30	-19	9,303	-0.20%
2023/03/17	13	43.28	7	43.61	43.30	6	9,522	0.06%
2023/03/16	42.1	43.51	3	43.73	43.10	39.1	9,527	0.41%
2023/03/15	18	44.65	0	0.00	44.20	18	9,696	0.19%
2023/03/14	7	44.64	1	44.70	44.50	6	9,815	0.06%
2023/03/13	18	44.62	5	45.60	45.15	13	9,884	0.13%
2023/03/10	14	45.68	0	0.00	45.25	14	10,005	0.14%
2023/03/09	2	46.60	2	47.20	46.50	0	10,078	0.00%
2023/03/08	0	0.00	8	47.00	47.00	-8	10,252	-0.08%
2023/03/07	2	47.20	18	46.85	46.90	-16	10,272	-0.16%
2023/03/06	13	46.16	3	46.22	46.10	10	10,195	0.10%
2023/03/03	5	46.78	1	46.75	46.75	4	10,145	0.04%
2023/03/02	0	0.00	1	46.15	46.45	-1	10,170	-0.01%
2023/03/01	2	45.00	2	45.95	46.00	0	10,181	0.00%
2023/02/24	3	45.73	0	0.00	45.60	3	10,192	0.03%
2023/02/23	1	45.90	1	45.95	45.90	0	10,187	0.00%
2023/02/22	3	45.57	0	0.00	45.95	3	10,395	0.03%
2023/02/21	4	46.21	6	46.30	46.20	-2	10,715	-0.02%
2023/02/17	2	46.60	2	46.65	46.60	0	11,200	0.00%
2023/02/16	0	0.00	10	46.26	46.40	-10	11,429	-0.09%
2023/02/15	1	45.80	4	45.94	45.80	-3	12,011	-0.02%
2023/02/14	0	0.00	5	45.89	45.85	-5	12,177	-0.04%
2023/02/13	2	45.45	0	0.00	45.40	2	12,395	0.02%
2023/02/10	1	45.70	5	45.73	45.70	-4	12,674	-0.03%
2023/02/09	2	46.00	0	0.00	45.70	2	12,975	0.02%
2023/02/08	2	46.05	6	46.17	46.30	-4	13,052	-0.03%
2023/02/07	18	45.84	1	45.60	45.70	17	13,138	0.13%
2023/02/06	3	45.92	16	46.23	46.30	-13	13,099	-0.10%
2023/02/03	3	46.87	4	46.83	46.75	-1	13,014	-0.01%
2023/02/02	13	46.76	66	46.67	46.75	-53	13,041	-0.41%
2023/02/01	4	46.20	18	46.25	46.55	-14	12,888	-0.11%
2023/01/31	7	45.51	7.1	45.63	45.55	-0.1	12,883	0.00%
2023/01/30	27	44.78	2	45.05	45.10	25	12,927	0.19%
2023/01/17	2	44.20	3	44.00	44.25	-1	12,752	-0.01%
2023/01/16	0	0.00	1	43.90	44.00	-1	12,837	-0.01%
2023/01/13	4	43.66	1	43.50	43.50	3	12,890	0.02%
2023/01/12	1	44.20	1	44.10	44.10	0	12,946	0.00%
2023/01/11	23	44.16	1	44.05	44.00	22	12,957	0.17%
2023/01/10	2	44.45	1	44.65	44.70	1	12,793	0.01%
2023/01/09	19	44.39	2	44.95	45.10	17	12,780	0.13%
2023/01/06	6	43.98	2	44.20	44.30	4	12,731	0.03%
2023/01/05	15	44.93	0	0.00	44.70	15	12,835	0.12%
2023/01/04	3	45.25	6	45.42	45.35	-3	12,913	-0.02%
2023/01/03	1	44.70	3	45.23	45.55	-2	13,039	-0.02%
2022/12/30	11	44.77	1	44.75	44.50	10	13,197	0.08%
2022/12/29	2.1	45.00	0	0.00	45.00	2.1	13,400	0.02%
2022/12/28	4.1	45.19	1	45.90	44.80	3.1	13,534	0.02%
2022/12/27	0	0.00	2	46.63	46.40	-2	13,495	-0.01%
2022/12/23	11	45.57	1	45.35	45.95	10	13,646	0.07%
2022/12/22	7	46.47	1	46.45	46.45	6	13,669	0.04%
2022/12/21	4	46.59	4	46.96	46.65	0	13,819	0.00%
2022/12/20	7	47.13	3	47.10	46.60	4	13,914	0.03%
2022/12/19	7	48.09	0	0.00	47.95	7	13,947	0.05%
2022/12/16	7	48.82	10	48.65	48.90	-3	14,020	-0.02%
2022/12/15	1	48.40	2	48.35	48.50	-1	13,975	-0.01%
2022/12/14	1	47.60	1	47.90	47.80	0	14,194	0.00%
2022/12/13	2	47.90	0	0.00	47.75	2	14,220	0.01%
2022/12/12	12	47.97	1	48.20	48.05	11	14,278	0.08%
2022/12/09	13	49.16	5	48.80	48.80	8	14,409	0.06%
2022/12/08	1	49.35	2	49.43	49.40	-1	14,403	-0.01%
2022/12/07	7	49.89	2	50.80	49.10	5	14,834	0.03%
2022/12/06	10	51.14	1	51.60	51.10	9	14,662	0.06%
2022/12/05	0	0.00	11	51.33	51.30	-11	14,559	-0.08%
2022/12/02	3	51.20	16	51.14	51.10	-13	14,565	-0.09%
2022/12/01	3	50.27	5	50.32	50.10	-2	14,398	-0.01%
2022/11/30	2	49.48	20	49.73	49.55	-18	14,656	-0.12%
2022/11/29	4	48.58	0	0.00	48.45	4	14,729	0.03%
2022/11/28	0	0.00	1	48.55	48.50	-1	14,753	-0.01%
2022/11/25	0	0.00	7	48.31	48.05	-7	14,962	-0.05%
2022/11/24	0	0.00	2	48.45	48.35	-2	15,216	-0.01%
2022/11/23	0	0.00	1	48.15	48.05	-1	15,817	-0.01%
2022/11/22	3	47.68	0	0.00	47.80	3	16,376	0.02%
2022/11/21	18	48.33	0	0.00	48.20	18	16,747	0.11%
2022/11/18	4	49.34	9	48.93	48.40	-5	16,831	-0.03%
2022/11/17	17	48.77	79	48.84	49.00	-62	16,712	-0.37%
2022/11/16	38	47.49	28	47.77	48.15	10	16,425	0.06%
2022/11/15	4	47.58	23	47.97	48.00	-19	16,220	-0.12%
2022/11/14	33	47.40	24	47.35	47.40	9	16,185	0.06%
2022/11/11	62	47.99	21	48.40	47.95	41	16,145	0.25%
2022/11/10	2	45.95	9	46.38	46.20	-7	16,227	-0.04%
2022/11/09	10	46.17	18	46.27	46.05	-8	16,358	-0.05%
2022/11/08	26	46.07	0	0.00	45.10	26	16,292	0.16%
2022/11/07	31	44.91	113	44.93	44.80	-82	16,260	-0.50%	大賣/
2022/11/04	1	45.40	1	45.80	46.00	0	16,184	0.00%
2022/11/03	7	45.50	157	45.52	46.15	-150	16,373	-0.92%	大賣/鉅額交易
2022/11/02	0	0.00	8	44.74	44.95	-8	16,566	-0.05%
2022/11/01	1	43.80	4	43.90	44.40	-3	17,113	-0.02%
2022/10/31	1	43.50	22	43.68	43.70	-21	17,771	-0.12%
2022/10/28	253	42.72	2	42.70	42.10	251	17,980	1.40%	大買/鉅額交易
2022/10/27	9	42.30	20	42.74	42.85	-11	18,148	-0.06%
2022/10/26	18	41.82	4	42.45	41.35	14	18,045	0.08%
2022/10/25	17	43.39	0	0.00	43.15	17	17,911	0.09%
2022/10/24	2	44.00	2	44.33	43.80	0	17,985	0.00%
2022/10/21	6	43.58	15	43.80	43.25	-9	17,961	-0.05%
2022/10/20	13	43.18	18	42.84	43.50	-5	17,999	-0.03%
2022/10/19	8	44.75	2	44.85	44.15	6	17,937	0.03%
2022/10/17	6	43.33	2	43.25	44.80	4	18,047	0.02%
2022/10/14	2	44.85	44	45.45	44.80	-42	18,179	-0.23%
2022/10/13	7	43.41	0	0.00	43.20	7	18,510	0.04%
2022/10/12	44	45.05	4	44.84	45.00	40	18,730	0.21%
2022/10/11	6	43.80	12	43.68	43.30	-6	18,873	-0.03%
2022/10/07	0	0.00	2	46.95	46.35	-2	19,401	-0.01%
2022/10/05	0	0.00	5	46.14	46.55	-5	19,665	-0.03%
2022/10/04	0	0.00	46	45.55	45.70	-46	19,594	-0.23%
2022/10/03	61	44.62	1	44.25	44.25	60	19,639	0.31%
2022/09/30	2	44.10	2	45.25	45.20	0	19,846	0.00%
2022/09/29	0	0.00	1	44.45	44.40	-1	20,194	0.00%
2022/09/28	16	45.03	10	44.65	43.80	6	20,476	0.03%
2022/09/27	0	0.00	0.2	46.20	46.75	-0.2	20,371	0.00%
2022/09/26	18	45.71	3	46.20	45.25	15	20,339	0.07%
2022/09/23	15	47.32	1	48.10	47.30	14	20,358	0.07%
2022/09/22	2	46.50	2	47.13	47.60	0	20,396	0.00%
2022/09/21	7	47.52	0	0.00	46.90	7	20,453	0.03%
2022/09/20	1	48.25	0	0.00	48.50	1	20,344	0.00%
2022/09/19	2	48.65	4	48.44	48.45	-2	20,397	-0.01%
2022/09/16	5	48.44	0	0.00	48.25	5	20,579	0.02%
2022/09/15	13	48.78	0	0.00	48.60	13	20,553	0.06%
2022/09/14	7	48.99	0	0.00	49.15	7	20,633	0.03%
2022/09/13	3	50.70	3	50.57	50.50	0	20,251	0.00%
2022/09/12	3	51.77	0	0.00	51.60	3	20,199	0.01%
2022/09/08	0	0.00	2	51.45	51.40	-2	20,424	-0.01%
2022/09/07	1	50.40	1	50.10	50.20	0	20,598	0.00%
2022/09/06	7	51.77	4	50.75	50.30	3	20,848	0.01%
2022/09/05	0	0.00	9	51.50	51.70	-9	20,563	-0.04%
2022/09/02	10	51.03	1	50.50	50.50	9	20,388	0.04%
2022/09/01	12	51.87	16	51.08	50.70	-4	20,511	-0.02%
2022/08/31	8.2	52.99	6	52.67	52.70	2.2	20,509	0.01%
2022/08/30	13	52.27	29	53.10	53.40	-16	20,767	-0.08%
2022/08/29	27	49.92	16	50.39	51.70	11	20,825	0.05%
2022/08/26	10	51.90	36	52.08	52.40	-26	20,422	-0.13%
2022/08/25	1	51.01	8	51.17	50.90	-7	20,349	-0.03%
2022/08/24	1	50.60	12	50.61	50.60	-11	20,530	-0.05%
2022/08/23	0	0.00	5	50.28	50.00	-5	20,487	-0.02%
2022/08/22	4	50.13	3	50.30	50.00	1	20,561	0.00%
2022/08/19	6	50.47	7	50.10	50.30	-1	20,739	0.00%
2022/08/18	2	49.35	2	49.58	49.55	0	20,715	0.00%
2022/08/17	16	49.24	5	49.90	48.80	11	20,751	0.05%
2022/08/16	1	51.90	3	51.80	52.00	-2	20,481	-0.01%
2022/08/15	3	51.03	3	51.40	51.00	0	20,407	0.00%
2022/08/12	4	51.53	6	51.38	51.10	-2	20,771	-0.01%
2022/08/11	12	51.29	11	51.20	50.90	1	21,178	0.00%
2022/08/10	3	50.60	5	51.26	51.20	-2	21,436	-0.01%
2022/08/09	65	50.20	67	50.56	50.70	-2	21,796	-0.01%
2022/08/08	5	50.03	20	50.31	50.70	-15	22,056	-0.07%
2022/08/05	21	48.90	24	49.01	49.15	-3	22,060	-0.01%
2022/08/04	15	48.04	5	48.93	48.55	10	21,423	0.05%
2022/08/03	1	47.80	1	48.45	48.45	0	21,273	0.00%
2022/08/02	1	47.55	5	47.85	47.55	-4	21,266	-0.02%
2022/08/01	1	48.65	53	48.59	48.50	-52	21,359	-0.24%
2022/07/29	7	48.44	5	48.65	48.70	2	21,701	0.01%
2022/07/28	58	47.71	5	48.04	47.65	53	21,938	0.24%
2022/07/27	1	47.55	0	0.00	48.10	1	21,884	0.00%
2022/07/26	11	48.05	10	48.13	47.95	1	21,804	0.00%
2022/07/25	15	48.46	2	49.30	48.90	13	21,976	0.06%
2022/07/22	6	48.88	2	49.33	49.10	4	22,002	0.02%
2022/07/21	14	49.11	8	49.08	49.35	6	22,092	0.03%
2022/07/20	4	50.20	6	49.98	49.70	-2	22,151	-0.01%
2022/07/19	3	49.28	30	49.46	49.65	-27	21,948	-0.12%
2022/07/18	63	48.79	72	48.74	48.80	-9	21,669	-0.04%
2022/07/15	14	48.39	50	48.29	48.50	-36	21,507	-0.17%
2022/07/14	16	46.15	14	46.33	47.00	2	21,021	0.01%
2022/07/13	1	43.70	36	43.84	44.15	-35	20,835	-0.17%
2022/07/12	1	43.30	0	0.00	42.55	1	20,926	0.00%
2022/07/11	13	44.02	7	44.01	43.90	6	21,110	0.03%
2022/07/08	6	44.19	11	44.24	44.20	-5	21,589	-0.02%
2022/07/07	19	42.35	16	42.86	43.80	3	21,699	0.01%
2022/07/06	0	0.00	3	43.63	41.95	-3	21,471	-0.01%
2022/07/05	12	41.84	11	41.46	41.75	1	21,434	0.00%
2022/07/04	12	41.10	4	41.78	41.10	8	21,513	0.04%
2022/07/01	12	41.66	8	42.00	41.00	4	21,857	0.02%
2022/06/30	13	43.23	2	43.73	43.40	11	21,931	0.05%
2022/06/29	37	44.00	17	44.13	44.55	20	22,013	0.09%
2022/06/28	8	45.45	5	44.90	45.00	3	22,163	0.01%
2022/06/27	3	46.97	5	46.67	46.50	-2	22,719	-0.01%
2022/06/24	1	47.00	30	46.41	46.20	-29	23,509	-0.12%
2022/06/23	21	44.80	25	45.28	45.25	-4	23,990	-0.02%
2022/06/22	38	44.65	26	44.54	44.60	12	24,797	0.05%
2022/06/21	1	45.85	25	45.94	46.20	-24	25,328	-0.09%
2022/06/20	32	45.53	15	44.80	44.45	17	25,835	0.07%
2022/06/17	55	45.84	13	45.56	45.90	42	26,249	0.16%
2022/06/16	34	48.76	35	47.54	47.60	-1	26,095	0.00%
2022/06/15	4	48.63	25	48.92	48.25	-21	26,077	-0.08%
2022/06/14	16	47.82	2	47.53	48.15	14	25,788	0.05%
2022/06/13	8	47.14	1	47.35	47.35	7	25,599	0.03%
2022/06/10	10	48.15	2	48.13	47.90	8	25,651	0.03%
2022/06/09	11	48.16	6	48.26	47.90	5	25,693	0.02%
2022/06/08	30	49.80	7	49.45	49.10	23	25,438	0.09%
2022/06/07	7	49.64	24	49.51	49.65	-17	24,948	-0.07%
2022/06/06	4	48.40	5	48.19	48.15	-1	24,371	0.00%
2022/06/02	0	0.00	2	48.85	48.55	-2	24,363	-0.01%
2022/06/01	3	48.37	7	48.19	48.40	-4	24,200	-0.02%
2022/05/31	2	47.43	0	0.00	47.40	2	23,990	0.01%
2022/05/30	12	47.54	5	47.86	47.50	7	24,182	0.03%
2022/05/27	3	47.28	0	0.00	47.30	3	24,116	0.01%
2022/05/26	1	49.15	1	48.75	48.00	0	24,115	0.00%
2022/05/25	1	48.65	12	48.71	48.60	-11	24,260	-0.05%
2022/05/24	1	48.55	1	48.40	47.95	0	24,349	0.00%
2022/05/20	2	49.18	3	48.77	48.80	-1	24,409	0.00%
2022/05/19	8	48.18	27	48.50	49.00	-19	24,298	-0.08%
2022/05/18	6	48.10	7	47.96	48.05	-1	24,273	0.00%
2022/05/17	1	47.75	11	47.07	47.35	-10	25,201	-0.04%
2022/05/16	23	45.53	25	45.98	45.40	-2	25,278	-0.01%
2022/05/13	1	43.30	20	44.68	45.10	-19	25,197	-0.08%
2022/05/12	1	41.10	1	42.10	41.00	0	24,680	0.00%
2022/05/11	11	41.61	11.4	41.23	42.35	-0.4	24,631	0.00%
2022/05/10	1	41.40	0	0.00	42.30	1	24,503	0.00%
2022/05/09	5	42.27	6	42.45	41.70	-1	24,486	0.00%
2022/05/06	3	43.08	7	43.45	43.10	-4	24,368	-0.02%
2022/05/05	3	46.50	0	0.00	45.50	3	23,989	0.01%
2022/05/03	2	46.10	0	0.00	46.30	2	23,697	0.01%
2022/04/29	0	0.00	8	46.23	45.85	-8	23,688	-0.03%
2022/04/28	15	45.40	12	45.27	45.10	3	23,486	0.01%
2022/04/27	8	45.71	7	45.35	45.90	1	23,427	0.00%
2022/04/26	4	46.76	6	46.04	46.65	-2	23,361	-0.01%
2022/04/25	7	44.76	0	0.00	44.55	7	23,161	0.03%
2022/04/22	0	0.00	3	47.02	47.55	-3	23,125	-0.01%
2022/04/21	1	47.70	5	47.71	48.00	-4	23,063	-0.02%
2022/04/20	3	47.60	3	48.08	47.35	0	22,897	0.00%
2022/04/19	6	48.19	2	48.15	47.55	4	22,739	0.02%
2022/04/18	10	46.50	12	46.56	46.70	-2	22,448	-0.01%
2022/04/15	1	47.00	2	46.98	47.05	-1	22,259	0.00%
2022/04/14	4	46.49	10	47.39	48.00	-6	22,132	-0.03%
2022/04/13	11	45.67	7	45.95	46.15	4	21,664	0.02%
2022/04/12	0	0.00	3	44.37	44.15	-3	21,756	-0.01%
2022/04/11	19.4	44.65	6	44.57	44.35	13.4	21,667	0.06%
2022/04/08	4	46.65	6	47.00	46.65	-2	21,313	-0.01%
2022/04/07	12	46.97	0	0.00	45.90	12	21,147	0.06%
2022/04/01	6	48.45	0	0.00	48.45	6	20,605	0.03%
2022/03/31	15	48.40	11	48.62	48.30	4	20,442	0.02%
2022/03/30	42	49.27	28	49.49	49.50	14	20,275	0.07%
2022/03/29	27	50.57	4	50.60	49.95	23	19,787	0.12%
2022/03/28	25	52.65	28	52.19	52.80	-3	19,013	-0.02%
2022/03/25	12.4	51.80	13	52.18	53.00	-0.6	18,276	0.00%
2022/03/24	21	49.95	46	50.65	51.00	-25	17,250	-0.14%
2022/03/23	15	49.03	44	49.21	49.40	-29	16,494	-0.18%
2022/03/22	19	48.03	16	48.28	48.35	3	16,024	0.02%
2022/03/18	4	46.38	9	46.06	46.60	-5	15,570	-0.03%
2022/03/16	1	43.90	0	0.00	43.50	1	15,193	0.01%
2022/03/15	5	44.03	1	44.25	43.35	4	15,253	0.03%
2022/03/14	17	44.99	10	45.15	45.00	7	15,205	0.05%
2022/03/11	3	43.58	1	43.50	43.50	2	15,309	0.01%
2022/03/10	3	44.32	1	44.50	44.10	2	15,528	0.01%
2022/03/09	3	43.50	0	0.00	43.40	3	15,466	0.02%
2022/03/08	2	43.45	6	44.59	43.35	-4	15,382	-0.03%
2022/03/07	6	45.06	3	44.60	44.60	3	15,351	0.02%
2022/03/04	3	46.75	2	46.60	46.50	1	15,270	0.01%
2022/03/03	5	46.47	4	46.76	46.70	1	15,290	0.01%
2022/03/02	3	47.67	4	47.81	47.80	-1	15,107	-0.01%
2022/03/01	4	48.40	3	48.60	48.35	1	15,086	0.01%
2022/02/25	7	47.34	10	47.58	47.85	-3	14,877	-0.02%
2022/02/24	6	46.61	1	47.10	46.00	5	14,762	0.03%
2022/02/23	12	47.98	4	47.95	47.90	8	14,602	0.05%
2022/02/22	10	48.06	23	48.17	48.40	-13	15,422	-0.08%
2022/02/21	4	48.04	7	48.10	47.95	-3	15,664	-0.02%
2022/02/18	11	48.49	18	48.51	48.65	-7	15,319	-0.05%
2022/02/17	37	48.09	21	48.64	47.90	16	14,747	0.11%
2022/02/16	10	45.78	46	46.60	46.70	-36	13,427	-0.27%
2022/02/15	3	45.43	15	45.38	45.45	-12	12,791	-0.09%
2022/02/14	4	43.61	1	44.05	44.00	3	12,458	0.02%
2022/02/11	0	0.00	2	44.55	44.50	-2	12,431	-0.02%
2022/02/10	4	44.05	3	44.00	44.60	1	12,459	0.01%
2022/02/09	1	44.70	6	44.60	44.60	-5	12,543	-0.04%
2022/02/08	0	0.00	4	43.89	44.00	-4	12,701	-0.03%
2022/02/07	0	0.00	1	42.95	43.25	-1	12,787	-0.01%
2022/01/26	1	42.05	0	0.00	42.00	1	12,923	0.01%
2022/01/25	1	42.70	0	0.00	42.10	1	13,327	0.01%
2022/01/24	0	0.00	9	42.85	43.40	-9	13,863	-0.06%
2022/01/21	0	0.00	1	44.00	43.60	-1	14,032	-0.01%
2022/01/20	0	0.00	2	44.38	44.45	-2	14,260	-0.01%
2022/01/19	0	0.00	14	43.69	44.20	-14	14,269	-0.10%
2022/01/18	0	0.00	3	44.23	43.70	-3	14,060	-0.02%
2022/01/17	3	43.70	17	43.21	43.85	-14	13,939	-0.10%
2022/01/14	1	40.95	2	41.93	42.20	-1	13,773	-0.01%
2022/01/13	2	42.05	0	0.00	42.05	2	13,800	0.01%
2022/01/12	0	0.00	1	42.60	42.50	-1	13,905	-0.01%
2022/01/11	1	41.75	1	42.20	42.35	0	13,926	0.00%
2022/01/07	11	42.33	3	42.15	42.10	8	13,890	0.06%
2022/01/06	12	43.15	1	43.05	43.10	11	13,746	0.08%
2022/01/05	11	43.13	1	43.55	42.95	10	13,642	0.07%
2022/01/04	0	0.00	28	43.96	44.40	-28	13,201	-0.21%
2022/01/03	1	43.80	31	43.66	43.80	-30	13,172	-0.23%
2021/12/30	2	43.30	4	43.59	43.75	-2	13,168	-0.02%
2021/12/29	4	43.51	7	43.61	43.65	-3	13,182	-0.02%
2021/12/28	1	44.00	0	0.00	44.00	1	13,113	0.01%
2021/12/27	2	43.90	22	44.06	44.10	-20	13,067	-0.15%
2021/12/24	1	43.90	10	43.90	43.90	-9	13,070	-0.07%
2021/12/23	4	44.20	2	44.15	44.05	2	12,935	0.02%
2021/12/22	2	43.25	11	43.41	43.55	-9	12,839	-0.07%
2021/12/21	1	43.10	0	0.00	43.15	1	12,789	0.01%
2021/12/20	1	43.10	1	43.25	43.00	0	12,758	0.00%
2021/12/17	10	42.97	9	42.99	42.65	1	12,765	0.01%
2021/12/16	8	43.00	13	43.09	43.10	-5	12,755	-0.04%
2021/12/15	7	42.19	7	42.11	42.10	0	12,635	0.00%
2021/12/14	1	42.65	25	42.24	42.55	-24	12,576	-0.19%
2021/12/13	0	0.00	12	42.05	41.70	-12	12,424	-0.10%
2021/12/10	7	41.89	0	0.00	41.70	7	12,603	0.06%
2021/12/09	26	42.63	14	43.09	42.45	12	12,557	0.10%
2021/12/08	0	0.00	1	42.85	42.50	-1	12,551	-0.01%
2021/12/07	20	42.74	4	42.86	42.50	16	12,431	0.13%
2021/12/06	0	0.00	34	42.58	42.90	-34	12,114	-0.28%
2021/12/03	0	41.20	0	41.15	41.20	0	11,940	0.00%
2021/12/02	4	40.74	1	40.85	40.55	3	11,955	0.03%
2021/12/01	4	41.05	0	0.00	41.20	4	11,916	0.03%
2021/11/30	0	0.00	24	41.76	41.60	-24	11,766	-0.20%
2021/11/29	3	40.00	23	39.97	41.05	-20	11,702	-0.17%
2021/11/26	18	41.10	3	41.00	41.00	15	11,609	0.13%
2021/11/25	4	42.08	0	0.00	42.00	4	11,541	0.03%
2021/11/24	17	41.88	5	41.94	42.30	12	11,748	0.10%
2021/11/23	33	42.41	3	42.47	42.00	30	11,658	0.26%
2021/11/22	14	43.47	16	43.41	43.30	-2	11,460	-0.02%
2021/11/19	100	44.20	65	43.38	43.00	35	11,343	0.31%
2021/11/18	18	43.72	20	43.33	43.80	-2	10,405	-0.02%
2021/11/17	6	41.53	3	41.45	41.50	3	9,757	0.03%
2021/11/16	3	41.78	0	0.00	41.60	3	9,756	0.03%
2021/11/15	10	42.00	2	42.18	42.10	8	9,725	0.08%
2021/11/12	3	40.88	2	41.18	41.25	1	9,675	0.01%
2021/11/11	0	0.00	1	42.20	41.30	-1	9,614	-0.01%
2021/11/10	0	0.00	1	41.80	42.05	-1	9,626	-0.01%
2021/11/09	2	41.73	2	41.68	41.50	0	9,789	0.00%
2021/11/08	8	41.49	78	41.81	41.40	-70	9,746	-0.72%
2021/11/05	57	42.02	7	42.08	41.80	50	9,736	0.51%
2021/11/04	9	41.24	4	40.75	40.70	5	9,607	0.05%
2021/11/03	0	0.00	10	41.00	40.95	-10	9,615	-0.10%
2021/11/02	30	42.22	20	41.59	40.40	10	9,872	0.10%
2021/11/01	22	41.76	7	42.09	42.40	15	9,574	0.16%
2021/10/29	8	40.64	5	40.59	40.35	3	9,222	0.03%
2021/10/28	9	40.12	1	40.65	40.15	8	9,320	0.09%
2021/10/27	0	0.00	7	38.93	39.60	-7	9,083	-0.08%
2021/10/26	1	38.60	1	38.65	38.65	0	9,218	0.00%
2021/10/25	3	38.90	3	38.30	38.55	0	9,381	0.00%
2021/10/22	2	38.05	4	38.61	38.75	-2	9,785	-0.02%
2021/10/21	8	38.51	2	38.00	37.60	6	10,483	0.06%
2021/10/20	2	38.15	4	38.68	38.70	-2	10,465	-0.02%
2021/10/19	0	0.00	2	37.83	37.85	-2	10,656	-0.02%
2021/10/18	1	36.90	0	0.00	37.05	1	10,778	0.01%
2021/10/15	0	0.00	4	37.44	37.15	-4	11,089	-0.04%
2021/10/14	1	36.05	0	0.00	36.05	1	11,338	0.01%
2021/10/13	2	36.08	0	0.00	36.05	2	11,732	0.02%
2021/10/12	2	36.95	1	37.35	37.10	1	12,069	0.01%
2021/10/08	3	37.38	4	37.73	37.60	-1	13,040	-0.01%
2021/10/07	0	0.00	2	36.95	37.05	-2	14,988	-0.01%
2021/10/06	12	36.80	2	37.03	36.35	10	17,470	0.06%
2021/10/04	5	36.00	1	35.90	35.70	4	18,027	0.02%
2021/10/01	4	35.91	20	35.53	35.55	-16	18,639	-0.09%
2021/09/30	0	0.00	2	37.15	37.30	-2	18,795	-0.01%
2021/09/29	13	36.23	1	36.25	36.30	12	19,035	0.06%
2021/09/28	5	37.57	2	37.43	37.60	3	19,216	0.02%
2021/09/27	3	38.20	0	0.00	38.20	3	19,269	0.02%
2021/09/24	0	0.00	3	38.28	38.45	-3	19,406	-0.02%
2021/09/23	4	37.59	0	0.00	37.70	4	19,386	0.02%
2021/09/22	1	38.00	1	38.10	37.85	0	19,350	0.00%
2021/09/17	0	0.00	9	38.17	38.50	-9	19,355	-0.05%
2021/09/16	3	37.33	1	37.60	37.55	2	19,464	0.01%
2021/09/15	10	37.46	0	0.00	37.20	10	19,804	0.05%
2021/09/14	1	38.35	10	38.36	38.35	-9	20,330	-0.04%
2021/09/13	14	38.35	0	0.00	38.25	14	20,398	0.07%
2021/09/08	2	38.88	1	39.10	38.25	1	20,966	0.00%
2021/09/07	1	39.20	0	0.00	39.10	1	21,266	0.00%
2021/09/06	0	0.00	3	40.20	39.80	-3	21,286	-0.01%
2021/09/03	0	0.00	1	40.45	40.65	-1	21,312	0.00%
2021/09/02	1	41.20	0	0.00	40.05	1	21,443	0.00%
2021/08/31	0	0.00	1	40.65	40.95	-1	21,313	0.00%
2021/08/30	3	41.27	1	40.65	40.70	2	21,312	0.01%
2021/08/27	1	40.20	0	0.00	40.20	1	21,016	0.00%
2021/08/26	1	40.65	0	0.00	40.25	1	21,064	0.00%
2021/08/25	1	40.75	0	0.00	40.60	1	21,121	0.00%
2021/08/24	5	40.54	1	41.50	40.40	4	21,209	0.02%
2021/08/23	0	0.00	5	40.46	40.35	-5	21,053	-0.02%
2021/08/20	4	38.75	0	0.00	38.65	4	21,040	0.02%
2021/08/19	0	0.00	10	38.89	38.75	-10	21,090	-0.05%
2021/08/18	6	38.90	5	39.10	39.60	1	21,120	0.00%
2021/08/17	3	39.23	3	39.25	38.55	0	21,189	0.00%
2021/08/16	10	38.30	12	39.20	38.95	-2	21,197	-0.01%
2021/08/13	7	38.95	1	39.05	38.65	6	21,055	0.03%
2021/08/11	7	40.73	1	41.20	40.75	6	20,838	0.03%
2021/08/10	9	41.38	4	41.43	41.20	5	20,749	0.02%
2021/08/09	6	42.84	7	42.89	42.60	-1	20,644	0.00%
2021/08/06	5	43.47	15	43.34	43.65	-10	20,597	-0.05%
2021/08/05	1	42.35	2.1	42.37	42.20	-1.1	20,379	-0.01%
2021/08/04	2	41.85	0	0.00	42.20	2	20,574	0.01%
2021/08/03	2	41.98	1	42.20	42.20	1	20,494	0.00%
2021/08/02	3	42.75	0	0.00	42.70	3	20,214	0.01%
2021/07/30	11	43.39	3	43.63	42.80	8	20,256	0.04%
2021/07/29	1	44.20	4	44.43	44.50	-3	20,281	-0.01%
2021/07/28	5	43.95	4	44.76	44.75	1	20,369	0.00%
2021/07/27	16.1	46.30	14	46.20	46.10	2.1	20,172	0.01%
2021/07/26	6	44.50	1	44.70	44.70	5	19,599	0.03%
2021/07/23	11	44.37	8	45.25	44.30	3	19,708	0.02%
2021/07/22	8	44.43	15	44.32	44.60	-7	19,745	-0.04%
2021/07/21	11	44.70	10	45.28	43.70	1	19,601	0.01%
2021/07/20	7	45.12	19	44.68	44.50	-12	19,341	-0.06%
2021/07/19	10	46.15	45	46.12	45.80	-35	19,070	-0.18%
2021/07/16	13	46.35	0	0.00	46.55	13	18,811	0.07%
2021/07/15	20	46.81	15	46.48	46.30	5	18,528	0.03%
2021/07/14	44	47.20	20	46.43	45.75	24	17,675	0.14%
2021/07/13	38	46.36	71	46.63	45.95	-33	15,747	-0.21%
2021/07/12	1	43.30	1	43.30	43.10	0	13,343	0.00%
2021/07/09	6	42.77	0	0.00	42.80	6	13,083	0.05%
2021/07/08	0	0.00	9	42.44	43.00	-9	12,931	-0.07%
2021/07/07	26	42.35	0	0.00	42.30	26	12,486	0.21%
2021/07/06	4	42.63	21	42.15	42.65	-17	12,380	-0.14%
2021/07/05	1	43.80	4	43.40	43.30	-3	12,494	-0.02%
2021/07/02	1	42.80	0	0.00	42.70	1	12,707	0.01%
2021/07/01	0	0.00	2	42.30	42.10	-2	12,888	-0.02%
2021/06/29	1	42.25	0	0.00	41.80	1	12,819	0.01%
2021/06/28	2	41.93	2	42.10	42.15	0	12,915	0.00%
2021/06/25	6	42.23	0	0.00	42.00	6	12,959	0.05%
2021/06/24	11	42.30	9	42.33	42.25	2	12,962	0.02%
2021/06/23	7	42.85	8	42.68	43.40	-1	12,804	-0.01%
2021/06/22	6	40.35	2	40.25	40.20	4	12,204	0.03%
2021/06/21	4	39.45	0	0.00	39.40	4	12,196	0.03%
2021/06/18	0	0.00	1	41.50	40.55	-1	12,106	-0.01%
2021/06/16	7	41.09	12	40.25	41.05	-5	11,813	-0.04%
2021/06/15	0	0.00	2	39.40	39.20	-2	11,597	-0.02%
2021/06/11	1	38.85	0	0.00	38.80	1	11,685	0.01%
2021/06/07	4	38.20	4	38.80	38.10	0	12,237	0.00%
2021/06/04	1	38.45	0	0.00	38.80	1	12,263	0.01%
2021/06/02	1	39.60	5	38.51	38.75	-4	12,440	-0.03%
2021/06/01	8	39.18	1	39.00	39.45	7	12,471	0.06%
2021/05/28	4	38.06	50	38.30	38.30	-46	12,391	-0.37%
2021/05/27	50	37.20	1	37.45	37.50	49	12,357	0.40%
2021/05/26	2	37.20	2	37.35	37.20	0	12,288	0.00%
2021/05/25	0	0.00	1	36.95	36.70	-1	12,263	-0.01%
2021/05/24	0	0.00	2	35.33	35.40	-2	12,192	-0.02%
2021/05/21	1	35.15	1	35.60	35.00	0	12,207	0.00%
2021/05/19	3	35.17	0	0.00	35.20	3	12,407	0.02%
2021/05/18	0	0.00	37	34.94	35.60	-37	12,440	-0.30%
2021/05/17	1	32.15	0	0.00	33.25	1	12,492	0.01%
2021/05/14	6	34.62	11	35.11	34.70	-5	12,504	-0.04%
2021/05/13	11	32.72	15	33.70	34.70	-4	12,415	-0.03%
2021/05/12	20	34.70	8	33.64	33.60	12	12,209	0.10%
2021/05/11	7	37.64	8	37.31	36.40	-1	11,932	-0.01%
2021/05/10	5	39.07	6	39.04	38.85	-1	11,839	-0.01%
2021/05/07	11	38.87	6	39.56	39.65	5	11,902	0.04%
2021/05/06	12	37.85	3	37.80	37.60	9	11,827	0.08%
2021/05/05	8	39.11	5	39.40	38.70	3	11,586	0.03%
2021/05/04	2	40.10	31	41.19	40.00	-29	11,588	-0.25%
2021/05/03	1	42.75	0	0.00	41.80	1	11,775	0.01%
2021/04/29	19	43.81	14	43.61	43.35	5	11,697	0.04%
2021/04/28	1	43.25	25	43.31	43.75	-24	11,604	-0.21%
2021/04/27	1	42.55	0	0.00	42.50	1	11,475	0.01%
2021/04/26	12	42.45	64	42.45	42.45	-52	11,519	-0.45%
2021/04/23	3	42.40	1	42.10	42.40	2	11,637	0.02%
2021/04/22	5	42.15	1	42.70	42.00	4	12,120	0.03%
2021/04/21	9	43.03	0	0.00	42.75	9	12,731	0.07%
2021/04/20	4	42.94	4	43.13	43.20	0	12,849	0.00%
2021/04/19	3	42.60	0	0.00	42.75	3	12,869	0.02%
2021/04/15	1	42.25	1	42.50	42.50	0	12,960	0.00%
2021/04/14	4	42.23	21	42.39	42.10	-17	13,048	-0.13%
2021/04/13	41	43.01	0	0.00	42.75	41	13,219	0.31%
2021/04/12	15	43.42	4	43.35	43.30	11	13,260	0.08%
2021/04/09	24	44.03	23	44.10	43.80	1	13,368	0.01%
2021/04/08	6	45.05	6	45.13	45.25	0	13,092	0.00%
2021/04/07	13	43.32	3	44.23	44.50	10	12,668	0.08%
2021/04/06	15	42.85	0	0.00	42.90	15	12,494	0.12%
2021/04/01	3	42.75	0	0.00	42.70	3	12,548	0.02%
2021/03/31	7	42.94	9	42.98	42.90	-2	12,519	-0.02%
2021/03/30	15	43.22	7	43.29	43.15	8	12,456	0.06%
2021/03/29	22	43.99	5	43.60	43.50	17	12,466	0.14%
2021/03/26	10	43.55	31	43.57	43.55	-21	12,456	-0.17%
2021/03/25	1	43.00	25	43.00	42.90	-24	12,374	-0.19%
2021/03/24	1	42.90	0	0.00	42.80	1	12,387	0.01%
2021/03/22	23	42.96	5	43.03	42.95	18	12,656	0.14%
2021/03/19	2	42.85	2	42.88	43.00	0	12,852	0.00%
2021/03/18	18	42.99	2	43.08	43.15	16	12,934	0.12%
2021/03/17	20	42.54	4	43.10	42.25	16	13,209	0.12%
2021/03/16	6	42.63	20	42.68	42.60	-14	13,565	-0.10%
2021/03/15	13	43.18	5	42.75	42.75	8	13,882	0.06%
2021/03/12	3	43.03	3	43.20	42.75	0	14,095	0.00%
2021/03/10	4	42.15	0	0.00	42.15	4	14,546	0.03%
2021/03/09	3	42.20	0	0.00	42.25	3	14,756	0.02%
2021/03/08	17	42.84	2	42.50	42.40	15	14,970	0.10%
2021/03/04	2	43.45	20	43.69	43.50	-18	15,588	-0.12%
2021/03/02	65	44.25	9	43.72	43.60	56	16,666	0.34%
2021/02/26	3	43.90	0	0.00	44.10	3	16,977	0.02%
2021/02/25	0	0.00	1	44.60	44.30	-1	17,426	-0.01%
2021/02/24	10	44.55	8	44.76	44.05	2	17,573	0.01%
2021/02/23	0	0.00	1	44.75	44.75	-1	17,586	-0.01%
2021/02/22	21	45.19	4	45.19	45.00	17	17,692	0.10%
2021/02/19	0	0.00	1	44.30	44.35	-1	17,644	-0.01%
2021/02/18	3	44.02	4	43.93	43.95	-1	17,771	-0.01%
2021/02/17	0	0.00	6	43.90	43.85	-6	17,898	-0.03%
2021/02/04	3	42.10	7	42.26	42.15	-4	18,487	-0.02%
2021/02/03	0	0.00	1	42.35	41.95	-1	18,648	-0.01%
2021/02/02	6	42.03	12	42.30	42.00	-6	18,874	-0.03%
2021/02/01	1	41.95	0	0.00	41.90	1	19,014	0.01%
2021/01/29	5	42.55	0	0.00	42.45	5	19,199	0.03%
2021/01/28	13	43.14	0	0.00	43.15	13	19,193	0.07%
2021/01/27	5	43.75	1	43.90	43.80	4	19,271	0.02%
2021/01/26	12	44.71	12	45.09	43.75	0	19,254	0.00%
2021/01/25	17	45.03	5	45.08	44.95	12	19,103	0.06%
2021/01/21	6	42.96	0	0.00	42.70	6	18,754	0.03%
2021/01/20	11	42.80	0	0.00	42.65	11	18,800	0.06%
2021/01/19	3	43.93	1	43.90	43.75	2	18,607	0.01%
2021/01/18	4	43.43	0	0.00	44.15	4	18,593	0.02%
2021/01/15	8	45.64	8	45.93	44.80	0	18,601	0.00%
2021/01/14	11	46.38	14	46.57	46.70	-3	18,293	-0.02%
2021/01/12	0	0.00	2	44.80	43.85	-2	18,092	-0.01%
2021/01/11	0	0.00	1	44.85	44.90	-1	18,612	-0.01%
2021/01/08	0	0.00	45	44.86	44.75	-45	18,733	-0.24%
2021/01/07	5	44.70	82	44.60	44.40	-77	18,611	-0.41%
2021/01/06	2	45.03	32	45.11	44.50	-30	18,624	-0.16%
2021/01/05	50	44.61	63	44.97	44.95	-13	18,417	-0.07%
2021/01/04	20	44.15	18	44.36	44.60	2	18,456	0.01%
2020/12/31	132	43.71	107	43.62	43.50	25	18,705	0.13%	大買/大賣/
2020/12/30	1	43.25	2	43.45	43.50	-1	18,822	-0.01%
2020/12/29	41	43.66	25	43.15	43.15	16	19,498	0.08%
2020/12/28	13	43.87	0	0.00	43.70	13	19,815	0.07%
2020/12/25	11	43.98	33	43.72	43.75	-22	19,983	-0.11%
2020/12/24	14	43.68	47	44.04	43.75	-33	20,069	-0.16%
2020/12/23	64	43.13	55.1	43.34	43.20	8.9	20,155	0.04%
2020/12/22	33	43.72	5	43.30	43.15	28	20,428	0.14%
2020/12/21	28	43.90	0	0.00	43.90	28	20,608	0.14%
2020/12/18	45	44.42	0	0.00	44.15	45	20,573	0.22%
2020/12/17	28	44.25	20	44.69	44.50	8	20,678	0.04%
2020/12/16	51.1	44.09	24	44.49	44.40	27.1	20,705	0.13%
2020/12/15	29	43.58	1	43.75	43.35	28	20,614	0.14%
2020/12/14	7	44.06	2	44.80	44.15	5	20,435	0.02%
2020/12/11	31	44.76	0	0.00	44.35	31	20,484	0.15%
2020/12/10	22	46.01	0	0.00	45.50	22	20,316	0.11%
2020/12/09	4	47.30	2	47.83	47.20	2	20,238	0.01%
2020/12/08	9	47.03	10	47.32	47.85	-1	20,205	0.00%
2020/12/07	48	47.66	12	47.62	47.35	36	20,647	0.17%
2020/12/04	25	46.99	31	47.25	47.20	-6	20,442	-0.03%
2020/12/03	26	47.69	1	47.50	47.60	25	20,121	0.12%
2020/12/02	11	47.58	0	0.00	47.45	11	20,090	0.05%
2020/12/01	16	48.46	31	48.23	48.20	-15	19,979	-0.08%
2020/11/30	2	48.63	9	49.00	48.05	-7	19,938	-0.04%
2020/11/27	11	47.83	4	47.88	48.40	7	19,702	0.04%
2020/11/26	69	46.59	78	47.05	47.45	-9	19,443	-0.05%
2020/11/25	33	46.15	76	45.82	45.75	-43	19,207	-0.22%
2020/11/24	2	47.45	1	47.15	46.85	1	19,061	0.01%
2020/11/23	9	47.14	2	47.30	46.75	7	18,805	0.04%
2020/11/20	1	46.45	0	0.00	46.25	1	18,968	0.01%
2020/11/19	3	46.77	0	0.00	46.50	3	19,129	0.02%
2020/11/18	1	46.90	0	0.00	46.35	1	19,335	0.01%
2020/11/17	2	47.23	3	47.28	46.65	-1	19,912	-0.01%
2020/11/16	2	47.05	0	0.00	46.80	2	20,442	0.01%
2020/11/13	0	0.00	1.1	46.54	46.70	-1.1	20,731	-0.01%
2020/11/12	31	46.96	66	47.50	46.90	-35	20,835	-0.17%
2020/11/11	13	45.50	24	45.59	45.85	-11	20,461	-0.05%
2020/11/10	7	44.76	9	45.47	44.90	-2	20,732	-0.01%
2020/11/09	13	45.40	1	45.30	45.25	12	21,800	0.06%
2020/11/06	1	45.80	5	45.62	45.30	-4	22,576	-0.02%
2020/11/05	0	0.00	6	44.20	44.70	-6	23,229	-0.03%
2020/11/04	1	43.45	0	0.00	43.80	1	24,048	0.00%
2020/11/03	11.1	43.99	10	43.80	43.75	1.1	24,687	0.00%
2020/11/02	2	43.30	0	0.00	43.25	2	25,601	0.01%
2020/10/29	0	0.00	10	43.71	44.55	-10	27,382	-0.04%
2020/10/28	1	44.50	0	0.00	44.55	1	27,423	0.00%
2020/10/23	3	46.67	0	0.00	46.45	3	28,080	0.01%
2020/10/22	4	46.70	31	46.59	47.00	-27	28,204	-0.10%
2020/10/21	11	46.80	20	47.15	46.35	-9	28,313	-0.03%
2020/10/19	26	46.69	30	46.32	46.80	-4	28,705	-0.01%
2020/10/16	4	44.21	10	44.20	43.60	-6	28,456	-0.02%
2020/10/15	7	45.42	9	45.18	45.10	-2	29,164	-0.01%
2020/10/14	6	45.29	3	45.85	45.05	3	29,634	0.01%
2020/10/13	1	45.10	0	0.00	45.70	1	29,856	0.00%
2020/10/12	5	45.90	5	45.54	45.30	0	30,054	0.00%
2020/10/08	112	46.47	8	46.41	46.30	104	30,053	0.35%	大買/鉅額交易
2020/10/07	7	44.44	2	44.10	44.90	5	29,831	0.02%
2020/10/06	14	44.01	13	44.57	45.00	1	29,996	0.00%
2020/10/05	5	42.45	1	42.50	42.90	4	29,823	0.01%
2020/09/30	34	40.67	34	40.81	40.75	0	29,671	0.00%
2020/09/29	15	41.67	12	41.44	41.55	3	29,783	0.01%
2020/09/28	26	41.55	17	41.90	41.85	9	30,098	0.03%
2020/09/25	5	41.80	9	40.99	41.15	-4	30,399	-0.01%
2020/09/24	16	43.59	0	0.00	43.05	16	30,492	0.05%
2020/09/22	6	45.88	0	0.00	45.70	6	30,888	0.02%
2020/09/21	0	0.00	5	47.28	47.25	-5	31,357	-0.02%
2020/09/18	2	47.13	10	47.06	46.95	-8	31,337	-0.03%
2020/09/17	0	0.00	1	47.10	47.00	-1	31,523	0.00%
2020/09/16	17	47.44	11	47.09	47.05	6	31,661	0.02%
2020/09/15	26	47.28	1	47.30	47.50	25	31,599	0.08%
2020/09/14	2	47.95	7	47.69	46.60	-5	31,791	-0.02%
2020/09/11	13	47.20	4	47.21	47.30	9	32,083	0.03%
2020/09/10	49	46.91	53	47.05	46.25	-4	32,395	-0.01%
2020/09/09	0	0.00	3	44.78	45.15	-3	31,771	-0.01%
2020/09/08	1	44.40	1	44.65	44.05	0	31,868	0.00%
2020/09/07	3	45.17	25	45.20	44.40	-22	32,136	-0.07%
2020/09/04	11	44.41	10	44.70	44.80	1	32,370	0.00%
2020/09/03	3	44.63	0	0.00	44.40	3	32,591	0.01%
2020/09/02	14	45.01	15	44.92	45.00	-1	32,629	0.00%
2020/09/01	38	44.56	49	44.78	45.40	-11	32,858	-0.03%
2020/08/31	2	43.60	22	43.67	43.65	-20	32,742	-0.06%
2020/08/28	10	44.00	13	43.93	44.30	-3	33,059	-0.01%
2020/08/27	13	44.36	4	43.95	43.80	9	33,321	0.03%
2020/08/26	17	44.23	31	44.27	44.35	-14	33,705	-0.04%
2020/08/25	11	45.55	48	44.98	45.05	-37	33,837	-0.11%
2020/08/24	0	0.00	8	45.15	45.45	-8	33,911	-0.02%
2020/08/21	52	45.19	55	45.74	45.15	-3	34,534	-0.01%
2020/08/20	65	44.43	20	45.44	44.05	45	34,238	0.13%
2020/08/19	40	49.11	47	48.31	47.70	-7	33,907	-0.02%
2020/08/18	13	49.34	10	49.50	49.15	3	33,793	0.01%
2020/08/17	15	50.55	3	50.47	50.20	12	33,918	0.04%
2020/08/14	7	50.07	31	50.17	50.50	-24	34,313	-0.07%
2020/08/13	59	51.09	46	53.39	49.25	13	34,217	0.04%
2020/08/12	64	53.07	7	53.41	53.10	57	33,525	0.17%
2020/08/11	41	52.52	75	52.91	52.50	-34	33,359	-0.10%
2020/08/10	51	52.19	145	51.50	51.00	-94	33,122	-0.28%	大賣/
2020/08/07	63	53.26	49	53.61	52.80	14	32,895	0.04%
2020/08/06	165	53.32	32	53.12	53.40	133	32,555	0.41%	大買/鉅額交易
2020/08/05	66	51.78	73	52.33	52.50	-7	32,338	-0.02%
2020/08/04	45	49.32	32	49.84	49.55	13	31,486	0.04%
2020/08/03	7	48.73	4	48.63	48.50	3	31,569	0.01%
2020/07/31	20	48.52	3	48.47	48.50	17	32,031	0.05%
2020/07/30	24	48.88	10	48.42	49.25	14	32,010	0.04%
2020/07/29	2	47.25	7	47.05	47.25	-5	31,895	-0.02%
2020/07/28	9	47.94	37	46.97	46.90	-28	32,192	-0.09%
2020/07/27	5	48.47	0	0.00	47.55	5	32,879	0.02%
2020/07/24	9	48.81	12	48.59	48.40	-3	33,427	-0.01%
2020/07/23	40	50.29	8	50.31	50.30	32	33,217	0.10%
2020/07/22	6	49.53	11	49.55	49.45	-5	33,065	-0.02%
2020/07/21	14	49.53	11	49.81	49.00	3	33,126	0.01%
2020/07/20	5	47.45	15.4	47.05	48.40	-10.4	32,756	-0.03%
2020/07/17	5	46.08	4	45.98	45.85	1	32,592	0.00%
2020/07/16	5.4	45.16	8	45.73	45.45	-2.7	33,170	-0.01%
2020/07/15	2	45.13	1	46.20	44.55	1	33,437	0.00%
2020/07/14	16	45.61	14	46.00	45.50	2	33,917	0.01%
2020/07/10	33	46.27	9	46.50	45.15	24	34,161	0.07%
2020/07/08	4	49.95	5	49.66	49.80	-1	34,151	0.00%
2020/07/07	3	49.28	9	49.53	49.35	-6	34,128	-0.02%
2020/07/06	12	49.59	6	49.92	50.00	6	34,344	0.02%
2020/07/03	18	48.43	20	48.60	48.50	-2	34,444	-0.01%
2020/07/02	3	47.65	6	47.86	48.00	-3	34,802	-0.01%
2020/07/01	5	47.71	13	47.55	47.20	-8	34,772	-0.02%
2020/06/30	21	48.18	21	47.74	47.70	0	34,841	0.00%
2020/06/29	10	46.70	3	46.60	46.70	7	34,695	0.02%
2020/06/24	3	46.13	11	46.05	47.10	-8	34,962	-0.02%
2020/06/23	6	46.48	3	46.10	46.00	3	35,446	0.01%
2020/06/22	3	46.65	0	0.00	46.60	3	36,010	0.01%
2020/06/19	12	47.20	2	47.20	47.45	10	36,293	0.03%
2020/06/18	3	46.52	5	47.11	47.85	-2	36,159	-0.01%
2020/06/17	10	45.96	16	46.10	46.05	-6	35,660	-0.02%
2020/06/16	0	0.00	2	44.70	44.80	-2	35,667	-0.01%
2020/06/15	12	44.51	0	0.00	43.70	12	35,849	0.03%
2020/06/12	6	44.58	5	43.90	45.00	1	36,083	0.00%
2020/06/11	4	44.86	11	46.16	44.50	-7	36,124	-0.02%
2020/06/10	3	46.33	14	46.49	46.00	-11	36,030	-0.03%
2020/06/09	27	45.45	8	45.34	45.60	19	36,039	0.05%
2020/06/08	3	45.13	7	45.08	45.25	-4	36,199	-0.01%
2020/06/05	7	44.81	2	45.05	44.25	5	36,074	0.01%
2020/06/04	8	44.77	14	44.98	44.60	-6	36,091	-0.02%
2020/06/03	11	43.94	20	44.05	44.05	-9	35,916	-0.03%
2020/06/02	3	43.70	7	43.13	43.20	-4	35,702	-0.01%
2020/06/01	10	42.82	18	42.89	43.20	-8	35,377	-0.02%
2020/05/29	3	42.00	6	41.94	42.00	-3	35,022	-0.01%
2020/05/28	29	42.55	17	42.48	42.10	12	34,916	0.03%
2020/05/27	2	40.93	15	40.95	40.95	-13	34,122	-0.04%
2020/05/26	21	40.35	40	40.54	40.15	-19	34,051	-0.06%
2020/05/25	15	38.88	10	39.40	40.15	5	33,907	0.01%
2020/05/22	23	39.72	30	39.81	39.60	-7	33,612	-0.02%
2020/05/21	1	39.95	27	40.59	41.30	-26	33,201	-0.08%
2020/05/20	11	38.84	19	39.23	39.15	-8	32,618	-0.02%
2020/05/19	75	39.77	3	39.58	39.30	72	32,530	0.22%
2020/05/18	9	39.00	5	39.43	38.85	4	31,990	0.01%
2020/05/15	17	42.05	34	42.30	42.00	-17	31,299	-0.05%
2020/05/14	9	43.47	7	43.05	41.95	2	30,723	0.01%
2020/05/13	1	44.00	3	43.75	44.10	-2	30,202	-0.01%
2020/05/12	9	43.83	18	43.98	44.25	-9	30,079	-0.03%
2020/05/11	15	43.07	3	43.00	43.00	12	29,914	0.04%
2020/05/08	2	41.53	244	41.88	41.55	-242	29,380	-0.82%	大賣/鉅額交易
2020/05/07	8	40.51	9	40.91	41.00	-1	29,258	0.00%
2020/05/06	5	39.20	3	39.63	39.25	2	28,739	0.01%
2020/05/05	8	39.68	116	40.14	39.10	-108	28,655	-0.38%	大賣/鉅額交易
2020/05/04	15	39.59	2	39.58	39.50	13	28,432	0.05%
2020/04/30	10	39.15	8	39.72	39.95	2	28,255	0.01%
2020/04/29	50	37.16	25	37.52	37.55	25	27,612	0.09%
2020/04/28	6	36.56	3	36.63	36.45	3	27,050	0.01%
2020/04/27	222	35.81	5	36.40	36.65	217	26,985	0.80%	大買/鉅額交易
2020/04/24	5	35.36	37	35.61	35.45	-32	26,688	-0.12%
2020/04/23	2	36.00	1	35.95	35.35	1	26,299	0.00%
2020/04/22	8	35.61	43	35.28	35.70	-35	25,993	-0.13%
2020/04/21	97	36.94	14	35.91	35.70	83	25,836	0.32%
2020/04/20	60	36.03	16	36.68	36.75	44	25,133	0.18%
2020/04/17	64	36.05	25	35.61	35.40	39	24,815	0.16%
2020/04/16	2	34.55	1	34.10	34.70	1	24,354	0.00%
2020/04/15	6	35.29	5	35.45	34.50	1	24,732	0.00%
2020/04/14	12	34.10	15	34.83	34.90	-3	24,488	-0.01%
2020/04/13	4	33.81	0	0.00	33.60	4	24,494	0.02%
2020/04/10	2	34.05	4	34.25	34.20	-2	24,821	-0.01%
2020/04/09	8	35.00	4	34.78	34.00	4	25,514	0.02%
2020/04/08	4	35.04	4	35.20	35.20	0	25,418	0.00%
2020/04/07	12	34.38	8	34.24	34.70	4	24,919	0.02%
2020/04/06	4	32.25	5	32.37	32.65	-1	24,255	0.00%
2020/04/01	5	31.71	6	31.46	31.75	-1	23,929	0.00%
2020/03/31	5	31.51	2	31.35	31.25	3	23,832	0.01%
2020/03/30	14	30.77	8	31.06	31.10	6	23,473	0.03%
2020/03/27	17	31.98	22	31.22	30.80	-5	23,145	-0.02%
2020/03/26	21	29.47	43	29.81	31.30	-22	22,533	-0.10%
2020/03/25	5	28.38	9	29.17	29.40	-4	21,867	-0.02%
2020/03/24	3	26.72	4	26.54	26.75	-1	21,608	0.00%
2020/03/23	4	24.73	0	0.00	24.50	4	21,739	0.02%
2020/03/20	2	25.83	26	25.46	25.85	-24	21,736	-0.11%
2020/03/19	37	24.61	0	0.00	23.50	37	21,555	0.17%
2020/03/18	5	26.70	5	27.10	26.10	0	21,752	0.00%
2020/03/17	4	29.11	18	28.61	27.70	-14	21,544	-0.06%
2020/03/16	15	30.56	5	30.99	29.70	10	21,262	0.05%
2020/03/13	15	31.66	1	31.60	32.05	14	21,042	0.07%
2020/03/12	13	36.03	5	37.75	34.75	8	20,873	0.04%
2020/03/11	10	39.45	12	39.77	38.50	-2	20,670	-0.01%
2020/03/10	40	38.25	28	38.91	38.75	12	20,469	0.06%
2020/03/09	55	39.14	54	39.97	38.90	1	20,550	0.00%
2020/03/06	5	41.04	7	41.03	41.15	-2	20,496	-0.01%
2020/03/05	3	40.77	19	40.91	40.60	-16	20,648	-0.08%
2020/03/04	14	39.29	4	39.01	39.40	10	20,493	0.05%
2020/03/03	10	39.99	9	40.27	39.70	1	20,513	0.00%
2020/03/02	2	38.70	2	38.98	39.00	0	20,483	0.00%
2020/02/27	28	39.84	13	40.17	39.00	15	20,539	0.07%
2020/02/26	33	42.69	30	43.22	41.35	3	20,352	0.01%
2020/02/25	12	43.33	10	43.43	43.45	2	20,386	0.01%
2020/02/24	1	43.05	1	43.30	43.65	0	20,577	0.00%
2020/02/21	5	43.85	1	43.75	43.75	4	20,871	0.02%
2020/02/20	4	43.71	8	44.03	44.05	-4	21,172	-0.02%
2020/02/19	2	43.45	2	43.10	42.85	0	21,259	0.00%
2020/02/18	1	43.10	1	43.30	43.10	0	21,748	0.00%
2020/02/14	2	43.35	1	43.00	43.10	1	23,240	0.00%
2020/02/13	4	43.60	3	44.08	43.20	1	24,558	0.00%
2020/02/12	10	43.99	14	44.23	44.60	-4	25,914	-0.02%
2020/02/11	1	40.50	12	41.35	41.85	-11	25,711	-0.04%
2020/02/10	14	39.89	1	39.25	39.75	13	25,801	0.05%
2020/02/07	5	41.29	5	41.57	41.05	0	25,899	0.00%
2020/02/06	1	42.05	3	41.72	42.25	-2	26,299	-0.01%
2020/02/05	1	41.10	3	41.30	41.20	-2	26,896	-0.01%
2020/02/04	2	41.65	15	42.09	41.30	-13	27,189	-0.05%
2020/02/03	26	39.27	2	38.98	40.00	24	27,672	0.09%
2020/01/31	13	40.71	7	41.04	40.90	6	28,052	0.02%
2020/01/30	15	42.60	5	42.72	41.85	10	28,072	0.04%
2020/01/17	3	45.78	2	46.00	45.45	1	28,649	0.00%
2020/01/16	3	46.10	4	46.49	45.55	-1	28,846	0.00%
2020/01/15	5	46.81	7	46.83	46.30	-2	28,983	-0.01%
2020/01/14	27	46.22	34	46.78	46.80	-7	29,176	-0.02%
2020/01/13	28	46.21	7	46.45	46.35	21	29,078	0.07%
2020/01/10	2	45.45	12	45.22	45.65	-10	29,337	-0.03%
2020/01/09	2	45.38	40	45.24	45.20	-38	29,326	-0.13%
2020/01/08	4	42.83	7	43.24	43.40	-3	29,063	-0.01%
2020/01/07	7	42.74	43	43.40	43.20	-36	29,218	-0.12%
2020/01/06	23	42.01	0	0.00	41.65	23	29,767	0.08%
2020/01/03	50	44.84	5	43.98	43.85	45	29,727	0.15%
2020/01/02	2	46.50	29	46.82	47.00	-27	29,685	-0.09%
2019/12/31	1	45.25	3	45.25	45.10	-2	29,739	-0.01%
2019/12/30	0	0.00	1	44.90	44.90	-1	30,178	0.00%
2019/12/27	1	45.55	3	45.25	45.40	-2	30,544	-0.01%
2019/12/26	12	45.38	4	45.06	45.15	8	31,259	0.03%
2019/12/25	21	46.53	20	46.57	46.40	1	31,405	0.00%
2019/12/24	5	46.20	7	45.80	46.25	-2	31,752	-0.01%
2019/12/23	23	46.10	10	46.01	45.90	13	31,981	0.04%
2019/12/20	11	46.50	13	46.69	46.80	-2	32,123	-0.01%
2019/12/19	7	46.27	20	46.21	45.90	-13	32,661	-0.04%
2019/12/18	48	46.64	6	46.17	46.00	42	33,134	0.13%
2019/12/17	8	47.83	35	48.14	47.90	-27	33,154	-0.08%
2019/12/16	23	47.56	22	46.98	47.90	1	33,259	0.00%
2019/12/13	21	46.47	12	47.00	45.80	9	33,304	0.03%
2019/12/12	3	48.23	11	48.57	48.75	-8	33,254	-0.02%
2019/12/11	37	47.76	7	47.76	47.70	30	33,557	0.09%
2019/12/10	7	47.79	35	47.94	48.30	-28	33,920	-0.08%
2019/12/09	22	48.11	22	48.34	47.75	0	34,326	0.00%
2019/12/06	32	47.80	14	48.47	47.45	18	34,645	0.05%
2019/12/05	8	47.87	13	47.79	47.95	-5	35,780	-0.01%
2019/12/04	49	47.25	35	47.57	46.90	14	37,666	0.04%
2019/12/03	33	48.62	26	49.09	48.45	7	39,329	0.02%
2019/12/02	11	48.28	45	48.82	49.90	-34	39,620	-0.09%
2019/11/29	11	48.97	9	48.89	48.95	2	39,645	0.01%
2019/11/28	2	49.40	3	49.47	49.40	-1	39,863	0.00%
2019/11/27	4	50.60	4	51.00	50.00	0	41,176	0.00%
2019/11/26	13	50.44	14	50.31	50.50	-1	41,983	0.00%
2019/11/25	10	50.13	12	50.10	49.60	-2	42,057	0.00%
2019/11/22	18	48.82	20	49.50	49.50	-2	42,338	0.00%
2019/11/21	21	49.81	15	49.75	49.50	6	42,736	0.01%
2019/11/20	45	50.25	49	49.94	50.60	-4	43,309	-0.01%
2019/11/19	6	50.53	4	50.85	50.60	2	45,154	0.00%
2019/11/18	13	51.34	4	51.85	51.20	9	45,711	0.02%
2019/11/15	12	51.88	13	51.64	51.00	-1	45,973	0.00%
2019/11/14	22	51.53	14	50.88	52.20	8	46,146	0.02%
2019/11/13	20	50.16	24	50.25	50.90	-4	46,986	-0.01%
2019/11/12	57	49.02	30	48.92	50.10	27	47,221	0.06%
2019/11/11	43	46.87	72	47.15	47.05	-29	46,232	-0.06%
2019/11/08	7	43.74	16	44.14	44.70	-9	44,678	-0.02%
2019/11/07	5	43.00	30	43.06	43.30	-25	44,375	-0.06%
2019/11/06	18	44.13	9	44.36	43.90	9	44,263	0.02%
2019/11/05	5	44.74	0	0.00	45.45	5	43,928	0.01%
2019/11/04	9	44.52	11.5	44.60	45.00	-2.5	43,667	-0.01%
2019/11/01	4	43.01	9	42.96	43.00	-5	43,027	-0.01%
2019/10/31	11	42.68	31	42.48	42.75	-20	42,830	-0.05%
2019/10/30	8	40.98	42	41.11	41.80	-34	42,219	-0.08%
2019/10/29	11	40.94	0	0.00	40.75	11	41,778	0.03%
2019/10/28	5	41.10	19	41.67	41.80	-14	41,663	-0.03%
2019/10/25	30	40.17	14	40.51	40.75	16	41,324	0.04%
2019/10/24	26	41.21	8	41.11	41.50	18	41,037	0.04%
2019/10/23	2	41.43	15	41.59	41.85	-13	41,300	-0.03%
2019/10/22	44	41.39	4	41.83	40.95	40	42,375	0.09%
2019/10/21	15	41.10	11	41.05	41.30	4	43,052	0.01%
2019/10/18	3	41.32	31	41.58	41.30	-28	43,326	-0.06%
2019/10/17	9	40.84	8	40.70	40.85	1	43,947	0.00%
2019/10/16	10	41.10	4	40.85	41.30	6	44,070	0.01%
2019/10/15	9	41.21	18	41.32	40.75	-9	43,931	-0.02%
2019/10/14	69.5	41.26	111	40.70	41.20	-41.5	44,038	-0.09%	大賣/
2019/10/09	43	38.61	1	39.25	38.60	42	43,419	0.10%
2019/10/08	5	38.82	22	38.74	38.95	-17	43,382	-0.04%
2019/10/07	9	38.71	39	38.35	38.15	-30	42,489	-0.07%
2019/10/04	12	37.72	85	37.87	37.90	-73	41,966	-0.17%
2019/10/03	21	37.12	16	37.23	37.70	5	41,536	0.01%
2019/10/02	5	37.68	14	36.87	37.80	-9	41,033	-0.02%
2019/10/01	4	35.23	16	35.70	35.90	-12	40,230	-0.03%
2019/09/27	36	34.60	22	34.91	34.75	14	39,831	0.04%
2019/09/26	41	35.65	6	35.21	35.60	35	39,393	0.09%
2019/09/25	37	36.12	30	35.88	36.10	7	39,158	0.02%
2019/09/24	85	36.21	74	36.94	35.80	11	39,255	0.03%
2019/09/23	53	37.50	59	37.39	37.50	-6	38,966	-0.02%
2019/09/20	14	36.88	32	37.10	36.85	-18	38,463	-0.05%
2019/09/19	36	36.90	52	36.71	36.95	-16	37,999	-0.04%
2019/09/18	127	36.81	62	36.74	36.50	65	37,726	0.17%	大買/
2019/09/17	14	36.67	56	36.59	36.70	-42	37,174	-0.11%
2019/09/16	50	36.01	24	36.25	36.25	26	37,095	0.07%
2019/09/12	23	35.82	35	36.00	35.85	-12	36,562	-0.03%
2019/09/11	41	35.51	17	35.77	35.55	24	36,167	0.07%
2019/09/10	5	35.52	30	35.63	35.70	-25	35,595	-0.07%
2019/09/09	52	36.46	20	36.40	35.55	32	35,065	0.09%
2019/09/06	63	37.40	58	37.41	37.00	5	34,262	0.01%
2019/09/05	13	35.12	41	36.32	36.60	-28	32,356	-0.09%
2019/09/04	2	32.68	6	32.90	33.30	-4	30,454	-0.01%
2019/09/03	7	32.44	21	32.55	32.10	-14	30,089	-0.05%
2019/09/02	6	31.96	15	32.08	32.50	-9	29,806	-0.03%
2019/08/30	34	32.55	119	32.72	32.10	-85	29,435	-0.29%	大賣/
2019/08/29	57	31.56	54	31.68	32.15	3	28,021	0.01%
2019/08/28	16	30.92	13	30.90	30.65	3	27,048	0.01%
2019/08/27	34	31.25	13	31.48	30.80	21	26,720	0.08%
2019/08/26	21	31.34	22	31.18	30.95	-1	26,329	0.00%
2019/08/23	6	32.34	17	32.31	32.40	-11	25,684	-0.04%
2019/08/22	40	31.70	82	32.11	32.80	-42	24,986	-0.17%
2019/08/21	7	29.93	42	29.90	30.60	-35	22,932	-0.15%
2019/08/20	8	29.49	105	29.47	29.10	-97	22,112	-0.44%	大賣/
2019/08/19	19	29.92	17	29.79	29.60	2	21,683	0.01%
2019/08/16	138	29.77	47	29.50	29.50	91	21,065	0.43%	大買/
2019/08/15	16	28.29	15	28.18	28.60	1	19,576	0.01%
2019/08/14	11	27.70	34	27.53	27.50	-23	18,507	-0.12%
2019/08/13	0	0.00	2	26.65	26.65	-2	18,053	-0.01%
2019/08/12	0	0.00	44	26.75	26.75	-44	18,163	-0.24%
2019/08/08	11	26.63	50	26.62	26.85	-39	18,476	-0.21%
2019/08/07	19	26.54	5	26.31	26.25	14	18,360	0.08%
2019/08/06	6	25.76	5	25.87	26.25	1	18,355	0.01%
2019/08/02	4	25.84	0	0.00	26.00	4	18,250	0.02%
2019/08/01	26	26.46	2	26.60	26.40	24	18,095	0.13%
2019/07/31	8	26.72	9	26.88	27.00	-1	17,994	-0.01%
2019/07/30	2	26.33	1	25.85	26.20	1	17,759	0.01%
2019/07/29	22	26.61	2	26.58	26.50	20	17,817	0.11%
2019/07/26	35	26.56	7	26.62	26.75	28	17,716	0.16%
2019/07/25	5	26.94	11	27.03	27.05	-6	17,541	-0.03%
2019/07/24	65	27.13	107	26.81	26.35	-42	17,125	-0.25%	大賣/
2019/07/23	75	28.58	3	28.57	28.20	72	16,007	0.45%
2019/07/22	44	28.96	17	28.98	29.00	27	14,988	0.18%
2019/07/19	57	29.46	40	29.87	29.25	17	14,758	0.12%
2019/07/18	8	28.94	6	29.01	29.05	2	14,620	0.01%
2019/07/17	28	28.56	11	28.67	28.70	17	14,531	0.12%
2019/07/16	12	28.45	18	28.46	28.60	-6	14,662	-0.04%
2019/07/15	4	27.85	28	27.81	28.20	-24	14,314	-0.17%
2019/07/12	1	26.25	13	26.85	27.10	-12	14,129	-0.08%
2019/07/11	2	25.90	0	0.00	25.95	2	14,174	0.01%
2019/07/10	7	26.36	2	26.50	26.30	5	14,850	0.03%
2019/07/09	5	26.28	5	26.29	26.20	0	15,220	0.00%
2019/07/04	0	0.00	8	26.76	26.90	-8	16,726	-0.05%
2019/07/03	3	26.78	6	26.72	26.65	-3	16,980	-0.02%
2019/07/02	2	26.80	5	26.73	26.65	-3	17,478	-0.02%
2019/07/01	14	26.71	3	26.67	26.60	11	18,100	0.06%
2019/06/28	5	26.42	3	26.20	26.05	2	18,963	0.01%
2019/06/27	1	25.70	2	25.85	26.00	-1	20,197	0.00%
2019/06/26	2	25.33	1	25.40	25.35	1	20,600	0.00%
2019/06/25	3	25.45	3	25.45	25.30	0	20,709	0.00%
2019/06/24	2	25.75	1	25.85	25.80	1	20,854	0.00%
2019/06/21	107	25.96	108	26.05	25.95	-1	20,896	0.00%	大買/大賣/
2019/06/20	0	0.00	2	25.35	25.35	-2	20,493	-0.01%
2019/06/19	2	25.23	1	25.30	25.25	1	20,503	0.00%
2019/06/18	10	25.10	0	0.00	24.85	10	20,559	0.05%
2019/06/17	2	24.88	3	25.10	24.95	-1	20,649	0.00%
2019/06/14	11	25.38	6	25.23	25.00	5	20,766	0.02%
2019/06/13	1	25.35	1	25.35	25.35	0	20,360	0.00%
2019/06/12	2	25.05	14	25.09	25.20	-12	20,296	-0.06%
2019/06/11	3	24.93	0	0.00	24.90	3	20,305	0.01%
2019/06/10	3	24.27	1	24.20	24.35	2	20,085	0.01%
2019/06/06	1	23.40	0	0.00	23.40	1	20,058	0.00%
2019/06/05	0	0.00	2	23.65	23.45	-2	20,117	-0.01%
2019/06/04	0	0.00	1	23.50	23.50	-1	20,139	0.00%
2019/06/03	0	0.00	1	23.05	23.35	-1	20,228	0.00%
2019/05/31	2	23.25	23	23.25	23.15	-21	20,259	-0.10%
2019/05/30	2	22.35	2	22.63	22.80	0	20,363	0.00%
2019/05/29	2	22.05	3	22.27	22.05	-1	20,338	0.00%
2019/05/28	23	22.85	0	0.00	22.60	23	20,280	0.11%
2019/05/24	1	23.25	0	0.00	23.00	1	20,291	0.00%
2019/05/23	1	23.60	2	23.60	23.70	-1	20,268	0.00%
2019/05/22	1	23.80	2	23.90	23.55	-1	20,365	0.00%
2019/05/21	2	23.13	11	23.15	23.20	-9	20,493	-0.04%
2019/05/20	1	23.75	3	23.48	23.50	-2	21,209	-0.01%
2019/05/17	11	24.19	2	24.23	23.75	9	21,337	0.04%
2019/05/16	16	24.29	3	24.35	23.65	13	21,310	0.06%
2019/05/15	18	23.79	20	23.95	23.95	-2	21,224	-0.01%
2019/05/14	5	22.98	2	23.20	23.50	3	21,291	0.01%
2019/05/13	2	23.58	7	23.15	23.10	-5	21,387	-0.02%
2019/05/09	1	25.00	1	24.75	24.35	0	21,316	0.00%
2019/05/07	1	24.80	1	24.85	24.80	0	21,241	0.00%
2019/05/06	2	24.63	1	24.95	24.50	1	21,236	0.00%
2019/05/03	0	0.00	8	25.85	25.75	-8	20,972	-0.04%
2019/05/02	6	25.74	5	25.88	25.70	1	20,975	0.00%
2019/04/30	2	25.33	1	25.45	25.55	1	20,948	0.00%
2019/04/29	2	25.58	4	25.68	25.90	-2	20,870	-0.01%
2019/04/26	1	25.65	19	25.75	25.70	-18	20,598	-0.09%
2019/04/25	2	26.10	8	26.11	26.10	-6	20,614	-0.03%
2019/04/24	13	26.40	24	26.23	25.85	-11	20,653	-0.05%
2019/04/23	4	27.50	3	27.68	27.55	1	19,663	0.01%
2019/04/22	6	28.14	5	28.01	28.10	1	19,327	0.01%
2019/04/19	8	27.50	6	27.67	27.35	2	18,894	0.01%
2019/04/18	22	27.45	3	27.02	27.00	19	18,667	0.10%
2019/04/17	11	27.85	22	28.14	27.50	-11	18,384	-0.06%
2019/04/16	27	28.34	12	28.35	28.05	15	17,818	0.08%
2019/04/15	9	27.29	5	27.59	27.35	4	17,098	0.02%
2019/04/12	32	27.66	18	27.85	27.55	14	16,723	0.08%
2019/04/11	2	26.80	3	26.63	26.80	-1	15,825	-0.01%
2019/04/10	1	26.80	9	26.68	26.90	-8	15,437	-0.05%
2019/04/09	5	26.76	1	26.45	26.45	4	15,118	0.03%
2019/04/08	19	27.27	6	27.28	27.05	13	14,820	0.09%
2019/04/03	3	26.50	45	26.51	26.60	-42	14,225	-0.30%
2019/04/02	29	26.12	20	26.29	26.40	9	13,501	0.07%
2019/04/01	60	25.11	47	25.33	25.30	13	12,231	0.11%
2019/03/29	1	23.70	48	23.36	23.70	-47	10,574	-0.44%
2019/03/28	1	22.50	1	22.55	22.70	0	10,037	0.00%
2019/03/27	0	0.00	3	22.37	22.70	-3	10,028	-0.03%
2019/03/26	11	21.98	10	21.80	21.70	1	10,195	0.01%
2019/03/25	2	21.83	7	21.80	22.00	-5	10,179	-0.05%
2019/03/22	4	22.35	10	22.30	22.35	-6	10,200	-0.06%
2019/03/21	0	0.00	3	22.70	22.60	-3	10,207	-0.03%
2019/03/20	2	22.35	10	22.60	22.35	-8	10,283	-0.08%
2019/03/19	6	22.53	12	22.46	22.35	-6	10,382	-0.06%
2019/03/18	1	22.00	1	21.95	22.15	0	10,457	0.00%
2019/03/15	12	21.70	6	21.63	21.80	6	10,411	0.06%
2019/03/14	22	21.43	0	0.00	21.50	22	10,552	0.21%
2019/03/13	5	22.15	3	22.20	22.20	2	10,743	0.02%
2019/03/12	1	22.60	0	0.00	22.40	1	10,932	0.01%
2019/03/11	0	0.00	7	22.00	22.10	-7	11,167	-0.06%
2019/03/08	35	21.69	0	0.00	21.65	35	11,761	0.30%
2019/03/07	5	22.60	11	22.61	22.20	-6	11,895	-0.05%
2019/03/06	10	22.95	93	22.95	22.90	-83	12,051	-0.69%
2019/03/05	52	23.02	19	23.00	22.80	33	12,248	0.27%
2019/03/04	57	22.58	0	0.00	22.95	57	12,222	0.47%
2019/02/26	5	22.90	0	0.00	23.05	5	12,267	0.04%
2019/02/25	1	23.25	26	23.06	23.00	-25	12,418	-0.20%
2019/02/22	2	23.08	0	0.00	23.00	2	12,358	0.02%
2019/02/21	2	23.20	2	22.78	23.20	0	12,366	0.00%
2019/02/20	0	0.00	30	22.75	22.95	-30	12,650	-0.24%
2019/02/19	82	22.81	78	22.99	23.05	4	12,561	0.03%
2019/02/18	11	21.61	1	21.90	21.90	10	11,968	0.08%
2019/02/15	27	21.52	2	21.45	21.55	25	12,015	0.21%
2019/02/14	22	21.66	2	21.65	21.50	20	12,021	0.17%
2019/02/13	0	0.00	2	21.68	21.70	-2	11,962	-0.02%
2019/02/12	6	21.48	0	0.00	21.60	6	12,446	0.05%
2019/02/11	1	21.00	13	21.00	21.20	-12	12,566	-0.10%
2019/01/30	0	0.00	1	20.70	20.60	-1	12,660	-0.01%
2019/01/28	2	20.95	2	21.18	20.85	0	13,415	0.00%
2019/01/25	4	20.76	4	20.79	20.70	0	13,626	0.00%
2019/01/24	0	0.00	3	20.55	20.50	-3	13,733	-0.02%
2019/01/23	0	0.00	6	20.44	20.50	-6	13,935	-0.04%
2019/01/22	1	20.40	0	0.00	20.20	1	14,072	0.01%
2019/01/21	2	20.70	0	0.00	20.70	2	14,161	0.01%
2019/01/17	5	20.84	1	20.35	20.30	4	14,486	0.03%
2019/01/16	0	0.00	11	20.41	20.60	-11	14,495	-0.08%
2019/01/15	0	0.00	13	20.03	20.20	-13	14,360	-0.09%
2019/01/10	11	20.05	1	19.90	20.05	10	15,020	0.07%
2019/01/09	1	19.85	18	20.03	19.90	-17	15,386	-0.11%
2019/01/08	1	20.00	0	0.00	20.05	1	15,487	0.01%
2019/01/07	1	19.70	22	19.94	19.90	-21	15,621	-0.13%
2019/01/04	0	0.00	47	19.19	19.20	-47	15,783	-0.30%
2019/01/03	35	20.11	13	19.80	19.80	22	15,907	0.14%
2019/01/02	3	19.80	122	19.99	19.85	-119	16,019	-0.74%	大賣/鉅額交易
2018/12/28	63	20.10	23	19.95	19.80	40	16,284	0.25%
2018/12/27	41	20.36	0	0.00	20.20	41	16,852	0.24%
2018/12/26	0	0.00	18	20.01	19.90	-18	16,926	-0.11%
2018/12/25	0	0.00	6	20.13	20.15	-6	17,065	-0.04%
2018/12/24	67	20.51	0	0.00	20.55	67	17,093	0.39%
2018/12/22	0	0.00	2	20.60	20.60	-2	17,189	-0.01%
2018/12/21	2	20.58	6	20.33	20.95	-4	17,410	-0.02%
2018/12/20	31	20.57	0	0.00	20.60	31	17,722	0.17%
2018/12/19	2	21.45	18	21.77	21.30	-16	17,714	-0.09%
2018/12/18	13	20.85	0	0.00	21.05	13	17,683	0.07%
2018/12/17	37	21.09	0	0.00	21.05	37	17,765	0.21%
2018/12/13	0	0.00	3	21.93	21.95	-3	17,820	-0.02%
2018/12/12	1	21.50	0	0.00	21.60	1	17,689	0.01%
2018/12/11	2	21.25	38	21.57	21.10	-36	17,662	-0.20%
2018/12/10	34	20.70	10	20.65	20.65	24	17,651	0.14%
2018/12/07	10	21.25	42	21.13	21.20	-32	17,651	-0.18%
2018/12/06	26	20.35	2	20.35	20.35	24	17,640	0.14%
2018/12/05	0	0.00	10	21.70	21.80	-10	17,458	-0.06%
2018/12/04	16	22.50	0	0.00	22.40	16	17,852	0.09%
2018/12/03	10	21.40	177	21.53	22.30	-167	17,951	-0.93%	大賣/鉅額交易
2018/11/30	117	20.49	25	20.45	20.40	92	17,427	0.53%	大買/
2018/11/29	36	20.14	13	20.38	20.00	23	17,294	0.13%
2018/11/28	19	20.20	42	19.99	20.35	-23	17,213	-0.13%
2018/11/27	0	0.00	102	19.63	19.85	-102	17,126	-0.60%	大賣/鉅額交易
2018/11/26	0	0.00	23	19.38	19.20	-23	17,119	-0.13%
2018/11/23	6	19.28	3	19.12	19.05	3	17,118	0.02%
2018/11/22	40	19.55	41	20.05	19.45	-1	17,050	-0.01%
2018/11/21	93	19.47	30	19.50	19.55	63	16,899	0.37%
2018/11/20	47	19.63	11	19.79	19.65	36	16,952	0.21%
2018/11/19	59	20.15	116	20.33	20.10	-57	17,034	-0.33%	大賣/
2018/11/16	102	19.38	1	19.80	19.20	101	16,955	0.60%	大買/鉅額交易
2018/11/15	13	19.50	194	19.56	19.55	-181	16,886	-1.07%	大賣/鉅額交易
2018/11/14	17	19.14	214	19.18	19.10	-197	16,986	-1.16%	大賣/鉅額交易
2018/11/13	82	17.91	67	18.25	18.70	15	17,107	0.09%
2018/11/12	4	18.40	90	18.65	18.60	-86	17,024	-0.51%
2018/11/09	445	18.35	8	18.00	18.30	437	16,951	2.58%	大買/鉅額交易
2018/11/08	26	19.04	0	0.00	19.00	26	16,502	0.16%
2018/11/07	2	18.98	5	19.00	18.85	-3	16,287	-0.02%
2018/11/06	22	19.32	1	18.75	18.75	21	16,284	0.13%
2018/11/05	3	20.15	5	21.05	19.90	-2	15,950	-0.01%
2018/11/02	6	21.07	12	21.00	21.30	-6	15,614	-0.04%
2018/11/01	4	20.16	14	20.30	20.30	-10	15,470	-0.06%
2018/10/31	1	19.45	13	19.71	19.80	-12	15,696	-0.08%
2018/10/30	7	19.19	1	19.20	19.15	6	15,858	0.04%
2018/10/29	5	18.75	9	18.87	18.95	-4	16,107	-0.02%
2018/10/26	6	18.30	19	18.40	18.35	-13	16,437	-0.08%
2018/10/25	2	18.55	10	18.60	18.25	-8	16,927	-0.05%
2018/10/23	2.1	20.22	0	0.00	20.10	2.1	16,963	0.01%
2018/10/22	0	0.00	1	20.65	20.80	-1	17,118	-0.01%
2018/10/19	1	20.05	2	20.45	20.45	-1	17,055	-0.01%
2018/10/18	4	20.88	2	21.05	20.95	2	17,019	0.01%
2018/10/17	3	20.93	3	20.40	20.35	0	16,837	0.00%
2018/10/16	0	0.00	1	21.30	21.20	-1	16,856	-0.01%
2018/10/15	0.1	20.75	3	20.73	20.75	-2.9	16,972	-0.02%
2018/10/12	2	19.78	42	19.09	20.10	-40	16,971	-0.24%
2018/10/11	4	19.35	6	19.42	19.35	-2	17,020	-0.01%
2018/10/09	0	0.00	1	21.55	21.50	-1	17,107	-0.01%
2018/10/08	40	21.65	40	21.85	21.65	0	17,213	0.00%
2018/10/05	19	21.83	39	21.24	21.40	-20	17,064	-0.12%
2018/10/04	12	23.56	0	0.00	23.45	12	16,604	0.07%
2018/10/02	0	0.00	19	24.30	24.50	-19	16,732	-0.11%
2018/10/01	0	0.00	1	24.40	24.40	-1	16,847	-0.01%
2018/09/28	2	24.20	0	0.00	24.10	2	16,892	0.01%
2018/09/27	40	25.05	3	25.07	24.65	37	16,787	0.22%
2018/09/25	50	24.71	41	25.04	24.70	9	16,640	0.05%
2018/09/21	1	23.80	0	0.00	24.10	1	16,420	0.01%
2018/09/20	0	0.00	22	23.55	23.25	-22	16,399	-0.13%
2018/09/19	32	23.75	6	23.70	23.65	26	16,559	0.16%
2018/09/18	1	24.00	22	24.25	23.95	-21	16,537	-0.13%
2018/09/17	0	0.00	4	24.53	24.80	-4	16,679	-0.02%
2018/09/14	25	24.53	11	24.23	24.60	14	16,705	0.08%
2018/09/13	6.1	23.51	33	23.60	23.55	-26.9	16,891	-0.16%
2018/09/12	9	23.10	0	0.00	23.10	9	17,158	0.05%
2018/09/11	1	24.00	6	23.61	23.85	-5	17,449	-0.03%
2018/09/10	104	24.13	281	23.74	23.30	-177	18,032	-0.98%	大買/大賣/鉅額交易
2018/09/07	197	26.72	157	26.21	25.85	40	19,104	0.21%	大買/大賣/
2018/09/06	7	28.12	3	28.23	28.00	4	21,158	0.02%
2018/09/05	2	28.05	2	27.95	27.85	0	22,206	0.00%
2018/09/04	10	27.95	15	27.93	27.90	-5	22,719	-0.02%
2018/09/03	0	0.00	90	29.10	28.55	-90	22,715	-0.40%
2018/08/31	1	29.30	9	29.34	29.40	-8	22,722	-0.04%
2018/08/30	2	29.15	1	29.00	29.10	1	22,854	0.00%
2018/08/29	1	29.10	0	0.00	29.10	1	22,947	0.00%
2018/08/28	10	29.45	10	28.97	28.90	0	23,098	0.00%
2018/08/27	17	28.81	42	29.12	29.25	-25	23,249	-0.11%
2018/08/24	18	28.70	2	28.70	28.80	16	23,183	0.07%
2018/08/23	120	28.86	5	28.89	28.95	115	23,073	0.50%	大買/鉅額交易
2018/08/22	23	27.60	7	27.58	27.60	16	22,828	0.07%
2018/08/21	8	27.08	17	27.07	27.20	-9	22,932	-0.04%
2018/08/20	57	28.15	51	27.43	27.40	6	23,086	0.03%
2018/08/17	1	29.50	1	29.70	29.00	0	22,995	0.00%
2018/08/16	23	29.14	8	29.19	29.05	15	23,348	0.06%
2018/08/15	14	29.70	3	30.15	29.35	11	23,421	0.05%
2018/08/14	7	29.88	18	29.82	30.50	-11	23,514	-0.05%
2018/08/13	39	29.83	41	29.77	29.85	-2	23,716	-0.01%
2018/08/10	11	31.14	1	31.15	31.10	10	23,821	0.04%
2018/08/09	23	31.88	0	0.00	31.50	23	23,939	0.10%
2018/08/08	3	32.05	6	32.00	31.90	-3	24,118	-0.01%
2018/08/07	17	32.14	14	31.85	32.00	3	24,418	0.01%
2018/08/06	10	32.73	29	32.84	33.00	-19	24,297	-0.08%
2018/08/03	26	32.45	42	32.38	32.00	-16	24,510	-0.07%
2018/08/02	15	32.22	2	32.13	32.20	13	24,651	0.05%
2018/08/01	15	31.22	29	31.74	32.20	-14	25,327	-0.06%
2018/07/30	16	30.70	6	30.74	30.40	10	25,140	0.04%
2018/07/27	7	30.38	21	30.95	30.90	-14	25,161	-0.06%
2018/07/26	7	30.06	20	30.13	30.25	-13	25,300	-0.05%
2018/07/25	17	29.56	7	29.76	30.00	10	25,565	0.04%
2018/07/24	12	29.06	12	29.37	29.35	0	25,400	0.00%
2018/07/23	48	29.04	46	29.01	29.05	2	25,313	0.01%
2018/07/20	6	30.50	6	30.25	30.25	0	25,076	0.00%
2018/07/19	5	29.95	21	29.95	29.95	-16	24,901	-0.06%
2018/07/18	31	29.87	13	29.91	30.10	18	24,931	0.07%
2018/07/17	158	29.72	151	29.43	29.10	7	24,825	0.03%	大買/大賣/
2018/07/16	47	30.53	46	30.49	30.00	1	24,839	0.00%
2018/07/13	26	31.09	4	31.03	31.00	22	24,691	0.09%
2018/07/12	8	30.59	59	30.96	31.00	-51	24,774	-0.21%
2018/07/11	66	30.33	107	30.67	30.75	-41	24,952	-0.16%	大賣/
2018/07/10	38	30.53	1	30.55	30.35	37	25,171	0.15%
2018/07/09	10	30.85	1	30.95	31.15	9	26,232	0.03%
2018/07/06	1	30.90	2	30.85	30.80	-1	26,899	0.00%
2018/07/05	42	31.33	6	31.66	30.65	36	26,945	0.13%
2018/07/04	14	31.83	47	31.68	31.95	-33	26,993	-0.12%
2018/07/03	51	32.96	34	33.05	32.50	17	27,117	0.06%
2018/07/02	2	32.35	25	32.42	32.55	-23	26,962	-0.09%
2018/06/29	10	32.08	2	32.18	32.35	8	27,093	0.03%
2018/06/28	30	32.04	36	32.03	31.65	-6	27,009	-0.02%
2018/06/27	40	32.56	132	32.26	32.30	-92	26,950	-0.34%	大賣/
2018/06/26	48	32.27	23	32.52	32.55	25	26,929	0.09%
2018/06/25	86	33.17	81	33.14	33.00	5	26,886	0.02%
2018/06/22	136	33.60	139	33.39	33.15	-3	26,980	-0.01%	大買/大賣/
2018/06/21	166	35.41	78	34.97	34.60	88	26,896	0.33%	大買/
2018/06/20	31	34.94	21	35.05	35.60	10	26,861	0.04%
2018/06/19	229	35.88	132	35.33	34.90	97	26,765	0.36%	大買/大賣/
2018/06/15	118	38.32	86	38.43	37.70	32	26,255	0.12%	大買/
2018/06/14	115	37.91	87	38.09	38.90	28	24,915	0.11%	大買/
2018/06/13	33	35.26	52	35.39	35.40	-19	22,937	-0.08%
2018/06/12	2	33.90	30	34.33	33.80	-28	22,031	-0.13%
2018/06/11	14	32.88	0	0.00	32.75	14	21,673	0.06%
2018/06/08	2	33.75	2	34.05	33.40	0	21,921	0.00%
2018/06/07	50	34.30	0	0.00	33.65	50	22,377	0.22%
2018/06/06	15	34.48	0	0.00	34.55	15	22,251	0.07%
2018/06/05	3	34.50	0	0.00	34.15	3	22,400	0.01%
2018/06/04	0	0.00	12	34.69	34.90	-12	22,455	-0.05%
2018/06/01	10	34.00	0	0.00	33.70	10	22,512	0.04%
2018/05/31	0	0.00	4	34.00	33.60	-4	22,802	-0.02%
2018/05/30	1	33.90	4	33.66	33.55	-3	23,288	-0.01%
2018/05/29	5	34.78	2	34.60	34.50	3	23,391	0.01%
2018/05/28	7	35.03	11	35.06	34.95	-4	23,570	-0.02%
2018/05/25	7	34.39	2	34.35	34.20	5	23,415	0.02%
2018/05/24	2	33.98	4	34.08	34.45	-2	23,628	-0.01%
2018/05/23	0	0.00	8	33.40	33.15	-8	23,605	-0.03%
2018/05/22	2	33.70	2	33.80	33.40	0	23,453	0.00%
2018/05/21	6	33.83	40	33.83	33.80	-34	23,377	-0.15%
2018/05/18	16	33.08	1	34.00	32.70	15	23,167	0.06%
2018/05/17	9	33.32	90	33.16	33.30	-81	23,090	-0.35%
2018/05/16	17	33.63	12	33.15	33.10	5	23,046	0.02%
2018/05/15	13	34.33	14	34.26	33.80	-1	22,957	0.00%
2018/05/14	2	34.53	60	34.55	34.15	-58	23,036	-0.25%
2018/05/11	42	34.26	12	34.61	34.10	30	23,132	0.13%
2018/05/10	60	34.19	2	34.30	33.80	58	22,666	0.26%
2018/05/09	108	33.69	12	33.53	33.20	96	22,350	0.43%	大買/
2018/05/08	15	32.23	51	33.00	32.80	-36	21,464	-0.17%
2018/05/07	1	31.45	1	30.95	30.95	0	21,176	0.00%
2018/05/04	7	31.56	1	31.65	30.95	6	21,506	0.03%
2018/05/03	3	31.80	0	0.00	31.75	3	22,074	0.01%
2018/05/02	1	31.75	5	30.80	31.35	-4	21,805	-0.02%
2018/04/30	0	0.00	3	29.90	29.75	-3	21,501	-0.01%
2018/04/27	6	29.45	0	0.00	29.30	6	21,559	0.03%
2018/04/26	4	29.51	1.5	29.07	29.00	2.5	21,626	0.01%
2018/04/24	6	29.76	0	0.00	30.00	6	21,592	0.03%
2018/04/23	4	31.39	0	0.00	31.00	4	21,465	0.02%
2018/04/20	3	32.15	1	31.70	32.10	2	21,387	0.01%
2018/04/18	2	31.75	1.5	31.80	31.70	0.5	21,291	0.00%
2018/04/17	12	31.75	0	0.00	31.45	12	21,209	0.06%
2018/04/16	26	32.86	15.3	33.03	32.65	10.7	21,189	0.05%
2018/04/13	26	33.19	5	32.85	33.05	21	21,166	0.10%
2018/04/12	1	29.95	25	30.51	31.35	-24	20,249	-0.12%
2018/04/11	5	28.93	0	0.00	28.50	5	19,771	0.03%
2018/04/10	11	29.18	14	29.45	29.40	-3	19,800	-0.02%
2018/04/09	9	29.26	21	29.58	29.00	-12	19,934	-0.06%
2018/04/03	1	30.10	13	30.03	30.20	-12	19,923	-0.06%
2018/04/02	31	30.53	28	30.71	30.45	3	20,214	0.01%
2018/03/30	7	29.66	2	30.45	29.50	5	20,210	0.02%
2018/03/29	1	29.95	2	30.25	30.00	-1	20,387	0.00%
2018/03/28	19	30.18	5	30.10	29.90	14	20,561	0.07%
2018/03/27	3	31.22	3	31.25	30.95	0	20,417	0.00%
2018/03/26	8	30.32	10	30.34	30.65	-2	20,355	-0.01%
2018/03/23	21	30.73	0	0.00	30.50	21	20,233	0.10%
2018/03/22	0	0.00	4	31.85	32.00	-4	19,980	-0.02%
2018/03/21	4	31.59	3	31.78	31.55	1	19,663	0.01%
2018/03/20	11.3	30.65	6	30.67	30.60	5.3	19,418	0.03%
2018/03/19	7	31.56	1	31.45	31.10	6	19,183	0.03%
2018/03/16	10	32.50	0	0.00	32.15	10	18,762	0.05%
2018/03/14	1	33.60	0	0.00	33.20	1	18,836	0.01%
2018/03/13	19	33.24	17	33.41	32.95	2	18,651	0.01%
2018/03/09	3	32.15	0	0.00	31.90	3	18,457	0.02%
2018/03/08	4	32.39	6	32.23	32.25	-2	18,686	-0.01%
2018/03/07	3	32.40	2	33.00	31.85	1	18,602	0.01%
2018/03/06	4	33.20	4	33.19	32.80	0	18,614	0.00%
2018/03/05	40	33.98	22	34.59	33.10	18	18,739	0.10%
2018/03/02	5	33.55	1	34.90	34.70	4	18,481	0.02%
2018/03/01	3	34.03	5	33.97	33.85	-2	18,503	-0.01%
2018/02/27	9	34.83	6	34.93	34.00	3	18,561	0.02%
2018/02/26	22	35.09	0	0.00	34.80	22	19,253	0.11%
2018/02/23	1	35.75	12	35.76	35.85	-11	19,068	-0.06%
2018/02/22	1	33.55	1	33.20	33.30	0	19,016	0.00%
2018/02/21	3	34.03	2	34.20	33.80	1	19,254	0.01%
2018/02/12	21	33.50	1	33.80	33.05	20	19,375	0.10%
2018/02/09	2	31.83	11	33.04	33.35	-9	19,537	-0.05%
2018/02/07	20	35.80	10	35.50	34.95	10	19,961	0.05%
2018/02/06	69	34.71	6	34.86	34.65	63	20,642	0.31%
2018/02/05	14	35.56	10	36.93	37.20	4	20,457	0.02%
2018/02/02	4	36.21	13	36.00	35.85	-9	20,599	-0.04%
2018/02/01	18	36.34	2	36.55	35.65	16	21,815	0.07%
2018/01/31	3	36.10	1	36.10	36.20	2	22,319	0.01%
2018/01/30	14	37.35	4	36.96	37.15	10	22,530	0.04%
2018/01/29	16	35.34	17	36.08	36.45	-1	23,005	0.00%
2018/01/26	33.5	35.97	10	37.38	34.90	23.5	23,509	0.10%
2018/01/25	12	38.83	0	0.00	38.00	12	22,966	0.05%
2018/01/23	1	38.55	0	0.00	38.50	1	23,505	0.00%
2018/01/22	0	0.00	20	39.15	39.15	-20	23,584	-0.08%
2018/01/19	0	0.00	29	38.55	38.75	-29	23,547	-0.12%
2018/01/18	31.5	38.61	23	38.31	38.30	8.5	23,471	0.04%
2018/01/17	22	38.85	11	38.77	38.70	11	23,421	0.05%
2018/01/16	30	38.91	23	39.25	39.20	7	23,463	0.03%
2018/01/15	30	39.33	9	38.94	38.90	21	23,448	0.09%
2018/01/12	15	39.15	16	39.52	39.60	-1	23,531	0.00%
2018/01/11	2	38.50	3	38.30	38.20	-1	23,511	0.00%
2018/01/10	17	38.10	3	38.33	38.00	14	23,773	0.06%
2018/01/09	10	39.74	11	40.33	39.65	-1	23,536	0.00%
2018/01/08	2	41.95	3	41.77	41.80	-1	23,289	0.00%
2018/01/05	1	41.10	5	41.46	40.80	-4	22,986	-0.02%
2018/01/04	0	0.00	6	39.95	40.00	-6	22,763	-0.03%
2018/01/03	9	39.74	0	0.00	39.00	9	22,867	0.04%
2018/01/02	3	39.03	20	39.61	40.00	-17	22,745	-0.07%