華通 (2313)-土銀券商分點個股進出

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

華通

(2313)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	62.50	50	62.44	61.90	-49	14,563	-0.34%
2024/11/29	6	59.83	8	60.31	60.90	-2	15,454	-0.01%
2024/11/28	83	59.81	0	0.00	60.50	83	16,426	0.51%
2024/11/27	1	62.00	2	61.70	61.10	-1	17,332	-0.01%
2024/11/26	1	63.60	0	0.00	62.90	1	18,089	0.01%
2024/11/25	0	0.00	104	63.25	63.40	-104	18,151	-0.57%	大賣/鉅額交易
2024/11/21	8	60.80	5	61.70	61.50	3	18,395	0.02%
2024/11/20	1	62.30	0	0.00	61.20	1	18,367	0.01%
2024/11/19	1	62.10	0	0.00	62.60	1	18,415	0.01%
2024/11/14	1	62.00	0.2	62.80	62.10	0.9	19,172	0.00%
2024/11/13	1	62.80	0	0.00	62.80	1	19,151	0.01%
2024/11/12	11.4	62.94	0	0.00	62.70	11.4	19,217	0.06%
2024/11/11	4.1	64.91	1	65.20	64.70	3.1	19,225	0.02%
2024/11/08	7	66.11	3	65.63	65.10	4	19,144	0.02%
2024/11/07	4	66.33	16.6	67.06	67.80	-12.6	19,007	-0.07%
2024/11/05	2	62.45	1	63.00	62.60	1	18,950	0.01%
2024/11/01	22	59.89	1	60.50	63.10	21	19,660	0.11%
2024/10/30	0.5	62.00	0	0.00	61.90	0.5	19,823	0.00%
2024/10/29	3.3	63.48	0	0.00	63.20	3.3	19,922	0.02%
2024/10/28	0	0.00	15	64.60	64.70	-15	20,094	-0.07%
2024/10/25	32	64.31	5	64.58	64.40	27	20,129	0.13%
2024/10/24	17	65.45	15	65.20	64.60	2	20,262	0.01%
2024/10/22	21	66.29	16	66.75	66.50	5	20,141	0.02%
2024/10/21	15	64.70	19.3	64.45	65.40	-4.3	19,909	-0.02%
2024/10/18	11	63.35	2	62.20	62.10	9	19,777	0.05%
2024/10/17	4	63.85	9	64.38	64.50	-5	19,939	-0.03%
2024/10/16	8	63.51	2	64.00	63.00	6	20,076	0.03%
2024/10/15	3	64.10	0	0.00	64.20	3	20,076	0.01%
2024/10/14	4	63.25	2	63.30	63.40	2	20,148	0.01%
2024/10/11	1	63.30	1	62.40	62.20	0	20,526	0.00%
2024/10/09	18.3	64.21	11	64.49	62.50	7.3	21,476	0.03%
2024/10/08	7.1	64.52	4	64.15	64.30	3.1	21,618	0.01%
2024/10/07	12	66.22	2	65.35	65.40	10	22,214	0.05%
2024/10/04	2.3	66.93	0	0.00	67.10	2.3	23,261	0.01%
2024/10/01	0.1	68.00	0	0.00	68.40	0.1	23,514	0.00%
2024/09/30	20.7	68.56	5	68.50	68.30	15.7	24,195	0.06%
2024/09/27	5.2	70.21	0	0.00	70.10	5.2	24,335	0.02%
2024/09/26	7	70.63	5	71.10	70.50	2	24,705	0.01%
2024/09/25	7	70.77	5.3	71.11	70.80	1.7	25,537	0.01%
2024/09/24	16.2	69.91	10	69.90	70.20	6.2	25,943	0.02%
2024/09/23	3.2	71.34	6	71.00	70.70	-2.8	26,537	-0.01%
2024/09/20	3.3	71.32	3.2	71.00	70.60	0.2	26,643	0.00%
2024/09/19	4	70.90	2.1	70.81	71.00	2	26,652	0.01%
2024/09/18	14.3	70.73	7.2	70.57	70.30	7.1	26,822	0.03%
2024/09/16	10	72.52	3	73.00	73.20	7	26,801	0.03%
2024/09/13	9	72.33	6.1	72.43	72.40	3	27,406	0.01%
2024/09/12	4.1	72.05	4.3	72.34	72.60	-0.3	27,810	0.00%
2024/09/11	1	70.30	4.3	70.39	70.60	-3.3	27,682	-0.01%
2024/09/10	6.9	70.36	6	69.40	70.00	0.9	27,725	0.00%
2024/09/09	0	0.00	1	72.90	73.00	-1	27,419	0.00%
2024/09/06	5	73.70	3	72.80	72.80	2	27,387	0.01%
2024/09/05	6	73.53	4	72.18	73.10	2	27,402	0.01%
2024/09/04	13.8	74.35	7	71.50	73.10	6.8	27,291	0.02%
2024/09/03	4	79.38	1	80.20	77.70	3	27,743	0.01%
2024/09/02	4	79.50	0	0.00	78.60	4	27,461	0.01%
2024/08/30	14	83.10	9	83.58	82.00	5	27,057	0.02%
2024/08/29	13	80.98	13.3	80.40	82.70	-0.3	26,181	0.00%
2024/08/28	14.3	78.68	14.3	78.90	78.30	-0.1	25,373	0.00%
2024/08/26	1	75.60	0	0.00	75.00	1	24,884	0.00%
2024/08/23	0	0.00	1.3	76.28	76.30	-1.3	24,807	-0.01%
2024/08/22	2	74.00	0	0.00	73.90	2	24,822	0.01%
2024/08/21	5	74.00	0	0.00	73.70	5	25,007	0.02%
2024/08/20	0	0.00	36	75.42	75.20	-36	25,164	-0.14%
2024/08/19	7.4	74.65	0	0.00	74.70	7.4	25,492	0.03%
2024/08/16	2	74.60	24	74.19	75.40	-22	25,623	-0.09%
2024/08/15	12	70.80	7	71.20	70.70	5	25,831	0.02%
2024/08/14	9	71.84	0	0.00	71.60	9	26,105	0.03%
2024/08/13	1	72.40	0	0.00	72.10	1	26,242	0.00%
2024/08/12	0	0.00	2	70.55	70.60	-2	26,848	-0.01%
2024/08/09	5.2	70.77	3	71.93	70.50	2.2	26,983	0.01%
2024/08/08	1.4	69.82	0	0.00	69.00	1.4	26,803	0.01%
2024/08/07	0	0.00	3.3	69.16	70.00	-3.3	26,945	-0.01%
2024/08/06	45	61.68	5	65.00	65.10	40	27,564	0.15%
2024/08/05	8.3	66.49	4	66.40	66.40	4.3	27,358	0.02%
2024/08/02	11.3	74.45	0	0.00	73.70	11.3	27,104	0.04%
2024/08/01	5.3	77.90	0	0.00	78.20	5.3	27,074	0.02%
2024/07/31	5	77.70	0	0.00	77.70	5	26,934	0.02%
2024/07/30	7	76.10	5	77.00	77.90	2	26,925	0.01%
2024/07/29	3	77.27	1	80.20	76.90	2	26,909	0.01%
2024/07/26	5	77.00	5	78.70	80.00	0	26,823	0.00%
2024/07/23	3	80.40	0	0.00	80.50	3	26,839	0.01%
2024/07/22	7	78.43	8	78.91	79.00	-1	27,030	0.00%
2024/07/19	3	80.43	0	0.00	80.40	3	26,950	0.01%
2024/07/18	4	82.68	0	0.00	82.90	4	26,873	0.01%
2024/07/17	1	86.10	5	85.00	86.20	-4	26,564	-0.02%
2024/07/16	6	84.73	1	84.80	85.30	5	26,468	0.02%
2024/07/15	4	86.13	3	85.63	85.70	1	26,492	0.00%
2024/07/12	11.3	87.70	1	87.80	86.90	10.3	26,310	0.04%
2024/07/11	36	91.03	8	89.86	90.30	28	25,932	0.11%
2024/07/10	1	86.00	1.2	86.88	86.00	-0.2	25,159	0.00%
2024/07/09	156	86.11	1	86.50	86.10	155	25,000	0.62%	大買/鉅額交易
2024/07/08	3.2	87.20	36	85.99	86.30	-32.8	24,491	-0.13%
2024/07/05	0	0.00	1	82.00	81.90	-1	23,316	0.00%
2024/07/04	0	0.00	14	82.05	82.30	-14	23,187	-0.06%
2024/07/03	0	0.00	3.3	79.57	79.50	-3.3	22,833	-0.01%
2024/07/02	1	77.40	3	77.30	78.10	-2	23,082	-0.01%
2024/07/01	102.3	77.32	22	77.06	76.30	80.3	22,645	0.35%	大買/
2024/06/28	4	81.90	1	82.00	81.40	3	21,800	0.01%
2024/06/27	11	82.05	21.3	81.37	81.40	-10.3	21,449	-0.05%
2024/06/26	2	79.00	4.6	79.02	79.40	-2.6	20,945	-0.01%
2024/06/25	5	77.16	0.5	77.10	77.70	4.5	20,838	0.02%
2024/06/24	3.3	78.65	29	77.83	78.20	-25.8	20,883	-0.12%
2024/06/21	1	78.80	0	0.00	77.60	1	21,016	0.00%
2024/06/20	2	75.40	11.7	78.00	78.40	-9.7	20,824	-0.05%
2024/06/19	1	74.80	13.3	75.07	74.80	-12.3	20,361	-0.06%
2024/06/18	1	73.10	0	0.00	73.50	1	20,169	0.00%
2024/06/17	5	71.50	0	0.00	71.60	5	20,402	0.02%
2024/06/14	26	71.00	0.2	71.30	71.80	25.8	20,571	0.13%
2024/06/13	0.1	72.20	0	0.00	72.00	0.1	20,907	0.00%
2024/06/12	0.7	72.86	2	72.05	72.60	-1.3	21,068	-0.01%
2024/06/11	2	70.85	0	0.00	71.00	2	21,131	0.01%
2024/06/07	4	72.53	13	73.95	71.30	-9	21,701	-0.04%
2024/06/06	3	71.17	3	71.10	71.00	0	22,357	0.00%
2024/06/05	35	70.70	0	0.00	70.50	35	23,760	0.15%
2024/06/04	32.2	71.27	0	0.00	71.20	32.2	24,313	0.13%
2024/06/03	12	71.81	0	0.00	71.90	12	25,181	0.05%
2024/05/31	1	74.00	1	73.60	73.20	0	25,482	0.00%
2024/05/30	94.4	73.64	0	0.00	72.90	94.4	25,724	0.37%
2024/05/29	11	75.33	1	75.50	75.00	10	26,301	0.04%
2024/05/28	62.2	75.78	1	75.30	74.80	61.2	26,758	0.23%
2024/05/27	34.1	75.82	2	76.40	76.30	32.1	26,944	0.12%
2024/05/24	41.8	76.22	0	0.00	76.10	41.8	27,412	0.15%
2024/05/23	5	79.62	0	0.00	78.20	5	27,572	0.02%
2024/05/22	2	79.85	0.5	79.80	79.60	1.5	29,136	0.01%
2024/05/21	5.5	80.52	18.3	80.21	79.80	-12.8	30,395	-0.04%
2024/05/20	2.1	78.30	1	78.10	77.70	1.1	29,956	0.00%
2024/05/17	3	75.80	3	76.00	76.00	0	29,938	0.00%
2024/05/16	23	74.10	28.3	75.71	76.30	-5.3	29,861	-0.02%
2024/05/15	6	71.83	81.1	71.70	71.10	-75.1	29,332	-0.26%
2024/05/14	1	71.00	1	71.40	71.20	0	29,484	0.00%
2024/05/13	30	70.72	0	0.00	71.00	30	29,761	0.10%
2024/05/10	93.3	71.86	17	75.62	72.50	76.3	29,802	0.26%
2024/05/09	0.1	79.80	12	79.95	78.80	-11.9	28,883	-0.04%
2024/05/08	3	78.30	8	78.66	78.80	-5	28,829	-0.02%
2024/05/07	0	0.00	4	77.80	78.30	-4	28,909	-0.01%
2024/05/06	1	77.80	0	0.00	77.00	1	28,872	0.00%
2024/05/03	2	79.30	2	79.35	78.00	0	28,843	0.00%
2024/05/02	1	76.70	0	0.00	77.90	1	28,921	0.00%
2024/04/30	7	78.41	8	78.93	77.20	-1	29,353	0.00%
2024/04/29	1	76.90	0	0.00	77.80	1	29,672	0.00%
2024/04/26	0	0.00	1	78.20	77.60	-1	29,786	0.00%
2024/04/25	1	74.50	0	0.00	75.00	1	29,631	0.00%
2024/04/24	5	73.86	1	74.20	74.30	4	29,751	0.01%
2024/04/23	46	73.76	47.1	72.92	72.90	-1.1	29,834	0.00%
2024/04/22	4	75.58	3	73.80	73.80	1	29,948	0.00%
2024/04/19	5	75.58	21	77.02	76.10	-16	29,858	-0.05%
2024/04/18	3	78.17	2	78.25	77.50	1	29,762	0.00%
2024/04/17	2	77.00	2	77.90	78.00	0	29,828	0.00%
2024/04/16	5	78.02	2	77.10	76.60	3	29,938	0.01%
2024/04/15	4	79.85	4	79.53	79.70	0	29,832	0.00%
2024/04/12	0	0.00	2	82.10	81.90	-2	29,842	-0.01%
2024/04/11	1	80.20	0	0.00	80.20	1	29,737	0.00%
2024/04/10	2	82.35	1	83.00	81.80	1	29,707	0.00%
2024/04/09	8	81.81	12	81.62	81.40	-4	29,710	-0.01%
2024/04/08	5	81.78	14	83.42	83.50	-9	29,554	-0.03%
2024/04/03	1	79.60	0	0.00	79.60	1	29,085	0.00%
2024/04/02	1	81.00	2	80.55	80.20	-1	29,292	0.00%
2024/04/01	10	80.21	6	80.63	79.20	4	29,279	0.01%
2024/03/29	0	0.00	4	80.43	80.40	-4	29,170	-0.01%
2024/03/28	1	78.70	2	78.20	78.20	-1	29,054	0.00%
2024/03/27	4	77.95	6.3	76.75	77.70	-2.3	29,268	-0.01%
2024/03/26	21.3	76.94	19	79.16	75.90	2.3	29,380	0.01%
2024/03/25	5	79.84	5	80.06	80.00	0	29,320	0.00%
2024/03/22	6	79.48	3	79.47	79.50	3	29,473	0.01%
2024/03/21	7.2	79.01	7	79.49	79.40	0.2	29,535	0.00%
2024/03/20	17.1	80.13	2.1	80.58	78.40	15	29,906	0.05%
2024/03/19	1.1	82.13	1	81.00	81.00	0.1	31,496	0.00%
2024/03/18	1	80.60	4	81.15	82.10	-3	32,411	-0.01%
2024/03/15	5	78.00	1	77.50	77.70	4	32,922	0.01%
2024/03/14	6	79.03	3	80.23	78.70	3	32,926	0.01%
2024/03/13	9	81.97	15	81.46	81.20	-6	32,844	-0.02%
2024/03/12	19	84.06	12	83.36	82.40	7	32,839	0.02%
2024/03/11	5	80.80	21.3	81.06	82.00	-16.3	31,964	-0.05%
2024/03/08	7.3	75.88	10	76.64	75.60	-2.7	30,884	-0.01%
2024/03/07	25	78.50	29	77.23	76.20	-4	31,035	-0.01%
2024/03/06	8	77.79	2	77.25	77.60	6	30,914	0.02%
2024/03/05	5	77.50	5	77.02	76.40	0	31,431	0.00%
2024/03/04	9	76.93	63.7	77.21	77.00	-54.7	32,972	-0.17%
2024/03/01	7.4	73.97	22	73.75	74.30	-14.6	34,387	-0.04%
2024/02/29	5	75.20	10.2	75.81	76.10	-5.2	35,913	-0.01%
2024/02/27	28.5	77.21	23	76.54	75.40	5.5	37,024	0.01%
2024/02/26	7	77.94	8	77.95	77.20	-1	37,017	0.00%
2024/02/23	32	78.83	28	79.88	78.40	4	37,294	0.01%
2024/02/22	25	76.52	44.1	77.87	80.10	-19.1	37,042	-0.05%
2024/02/21	9	71.44	7	72.37	72.90	2	36,963	0.01%
2024/02/20	2	72.75	17	72.80	72.70	-15	37,178	-0.04%
2024/02/19	4	71.20	0	0.00	71.00	4	37,102	0.01%
2024/02/16	10	71.50	14	72.09	72.00	-4	37,364	-0.01%
2024/02/15	5	72.10	17	71.81	71.00	-12	37,615	-0.03%
2024/02/05	15	71.89	7	70.74	71.60	8	38,983	0.02%
2024/02/02	7	71.06	4	70.63	70.20	3	40,232	0.01%
2024/02/01	1	68.90	3	69.53	70.00	-2	40,191	0.00%
2024/01/31	2	70.00	2	70.25	69.50	0	40,454	0.00%
2024/01/30	7	70.73	10	71.32	70.50	-3	40,550	-0.01%
2024/01/29	0	0.00	17	70.36	71.00	-17	40,656	-0.04%
2024/01/26	30	69.27	9	68.60	69.00	21	40,985	0.05%
2024/01/25	25	70.36	16	70.20	69.80	9	41,188	0.02%
2024/01/24	6	70.23	19.1	70.91	70.40	-13.1	40,982	-0.03%
2024/01/23	2	68.85	12	69.58	69.70	-10	40,968	-0.02%
2024/01/22	11	67.48	9	66.90	66.90	2	40,683	0.00%
2024/01/19	5	66.48	6	67.23	67.40	-1	40,499	0.00%
2024/01/18	12	65.67	1	65.50	65.50	11	40,505	0.03%
2024/01/17	3.1	67.87	0	0.00	68.00	3.1	40,429	0.01%
2024/01/16	5	68.50	1	69.40	69.50	4	40,321	0.01%
2024/01/15	1	66.70	2	66.75	67.90	-1	40,266	0.00%
2024/01/12	9	66.82	0	0.00	66.40	9	40,339	0.02%
2024/01/11	9	67.36	0	0.00	67.30	9	40,304	0.02%
2024/01/10	2	66.60	4	67.43	68.00	-2	40,527	0.00%
2024/01/09	1	68.50	0	0.00	67.90	1	41,032	0.00%
2024/01/08	1	69.00	0	0.00	69.00	1	41,031	0.00%
2024/01/05	3	69.13	0	0.00	69.20	3	41,117	0.01%
2024/01/04	3	69.80	0	0.00	69.00	3	41,422	0.01%
2024/01/03	0	0.00	3	68.67	69.00	-3	41,492	-0.01%
2024/01/02	7.5	69.57	7	69.10	69.20	0.5	41,369	0.00%
2023/12/29	12	69.99	8.2	70.74	70.70	3.8	41,584	0.01%
2023/12/28	5.5	71.35	3	70.90	70.80	2.5	41,629	0.01%
2023/12/27	5	72.14	3	72.90	72.80	2	41,882	0.00%
2023/12/26	1	71.60	1	72.70	72.50	0	42,037	0.00%
2023/12/25	5	73.16	2	71.50	71.50	3	42,320	0.01%
2023/12/22	5	73.02	1	74.20	72.10	4	42,424	0.01%
2023/12/21	2	71.30	4	73.38	73.30	-2	42,481	0.00%
2023/12/20	1	70.90	5	72.22	72.00	-4	42,524	-0.01%
2023/12/19	3	70.67	2	70.80	70.90	1	42,868	0.00%
2023/12/18	15	72.00	0	0.00	71.60	15	43,549	0.03%
2023/12/15	1	73.80	4	73.90	72.90	-3	44,545	-0.01%
2023/12/14	9	75.71	8	76.13	74.50	1	46,545	0.00%
2023/12/13	3	73.67	9	73.84	74.40	-6	46,806	-0.01%
2023/12/12	14	71.41	20	71.55	70.90	-6	47,561	-0.01%
2023/12/11	2.1	69.39	4.2	69.85	69.00	-2.1	47,292	0.00%
2023/12/08	5	69.60	1	69.10	69.00	4	47,602	0.01%
2023/12/07	16	69.69	13	70.17	69.20	3	48,515	0.01%
2023/12/06	6.1	71.11	2.1	70.90	71.10	4	48,288	0.01%
2023/12/05	14.1	71.87	12	71.23	71.90	2.1	48,248	0.00%
2023/12/04	5	73.72	5.1	74.24	72.90	-0.1	48,965	0.00%
2023/12/01	11	72.68	20	71.74	72.10	-9	50,497	-0.02%
2023/11/30	12	73.29	11	73.50	73.30	1	49,705	0.00%
2023/11/29	22	74.68	15	74.45	74.80	7	48,693	0.01%
2023/11/28	16	72.05	22	73.15	74.20	-6	46,827	-0.01%
2023/11/27	23	69.97	15.5	69.66	69.70	7.5	44,777	0.02%
2023/11/24	5	66.58	9	67.11	67.60	-4	42,790	-0.01%
2023/11/22	3	64.17	4	64.23	64.70	-1	40,597	0.00%
2023/11/21	20	64.57	24	65.73	64.50	-4	39,860	-0.01%
2023/11/20	23.5	62.40	28	62.20	63.00	-4.5	38,050	-0.01%
2023/11/17	1.1	58.92	5	58.82	59.00	-3.9	36,572	-0.01%
2023/11/16	1	57.40	1	56.50	57.20	0	36,094	0.00%
2023/11/15	3.5	57.47	3	58.23	57.10	0.5	35,884	0.00%
2023/11/14	2.1	58.23	8	58.54	57.70	-5.9	35,570	-0.02%
2023/11/13	19	59.02	22	59.20	59.10	-3	35,109	-0.01%
2023/11/10	10	57.69	10	57.02	57.20	0	33,434	0.00%
2023/11/09	1	54.80	7	55.24	54.80	-6	31,750	-0.02%
2023/11/08	3	54.90	26	55.54	54.90	-23	31,548	-0.07%
2023/11/07	5	54.40	0	0.00	54.40	5	31,258	0.02%
2023/11/06	7	54.04	1	54.10	53.90	6	31,127	0.02%
2023/11/03	4	54.25	25	54.32	54.40	-21	30,839	-0.07%
2023/11/02	2	54.05	5	54.20	54.10	-3	30,609	-0.01%
2023/11/01	8	52.99	1	53.60	52.70	7	30,568	0.02%
2023/10/31	3	53.43	4	54.00	52.80	-1	30,502	0.00%
2023/10/30	2	53.25	0	0.00	53.50	2	30,046	0.01%
2023/10/27	1	52.70	1	52.20	52.20	0	29,963	0.00%
2023/10/26	2	52.60	0	0.00	52.20	2	30,052	0.01%
2023/10/25	1	53.70	3	53.73	53.70	-2	29,867	-0.01%
2023/10/24	0	0.00	3	52.83	52.90	-3	29,717	-0.01%
2023/10/20	0	0.00	3	52.20	52.10	-3	29,565	-0.01%
2023/10/19	2	51.50	0	0.00	52.30	2	29,457	0.01%
2023/10/18	27	51.87	6	51.97	52.10	21	29,411	0.07%
2023/10/17	7	54.67	65	54.89	53.90	-58	29,148	-0.20%
2023/10/16	2	52.00	15	52.71	53.30	-13	28,656	-0.05%
2023/10/13	11	53.45	2	52.90	53.20	9	28,854	0.03%
2023/10/12	6	53.95	7	53.89	54.20	-1	29,327	0.00%
2023/10/11	0	0.00	2	52.20	52.20	-2	28,844	-0.01%
2023/10/06	9	52.00	1	51.80	51.80	8	28,703	0.03%
2023/10/05	26	52.93	1	53.60	52.60	25	28,592	0.09%
2023/10/04	22	51.10	0	0.00	52.10	22	28,224	0.08%
2023/10/03	7	53.09	0	0.00	52.00	7	28,024	0.02%
2023/10/02	2	53.95	1	53.60	54.30	1	27,611	0.00%
2023/09/28	4	53.58	7	53.40	53.00	-3	27,410	-0.01%
2023/09/27	2	53.70	2	54.00	53.80	0	27,321	0.00%
2023/09/26	2	54.55	20	54.94	54.30	-18	26,988	-0.07%
2023/09/25	6	54.95	6	54.80	54.70	0	26,553	0.00%
2023/09/22	10	54.68	5	55.08	55.60	5	26,212	0.02%
2023/09/21	10	55.42	3	55.53	55.50	7	25,657	0.03%
2023/09/20	15	57.26	6	56.93	56.60	9	24,776	0.04%
2023/09/19	88	57.93	89	57.37	56.90	-1	23,512	0.00%
2023/09/18	31	58.24	9	57.52	57.60	22	20,843	0.11%
2023/09/15	14	53.59	16	54.23	54.40	-2	18,459	-0.01%
2023/09/14	3	50.50	8	50.52	50.80	-5	16,435	-0.03%
2023/09/13	10	50.20	2	50.65	50.40	8	15,673	0.05%
2023/09/12	15	50.81	10	49.77	50.80	5	15,093	0.03%
2023/09/11	0	0.00	11	48.21	48.20	-11	13,942	-0.08%
2023/09/08	3	48.02	9	48.76	48.85	-6	13,491	-0.04%
2023/09/07	33	50.11	5.3	49.92	48.80	27.7	13,015	0.21%
2023/09/06	10	49.70	63	49.69	50.40	-53	11,877	-0.45%
2023/09/01	3	45.28	3	44.90	45.00	0	9,543	0.00%
2023/08/31	5	45.65	2	45.30	45.30	3	9,583	0.03%
2023/08/30	0	0.00	4	45.09	44.95	-4	9,402	-0.04%
2023/08/28	0	0.00	10	43.90	43.70	-10	9,540	-0.10%
2023/08/24	1	43.85	0	0.00	43.70	1	9,731	0.01%
2023/08/23	1	43.45	1	43.50	43.45	0	9,875	0.00%
2023/08/22	2	42.65	0	0.00	42.75	2	10,159	0.02%
2023/08/21	12	42.73	0	0.00	42.50	12	10,296	0.12%
2023/08/18	5	42.61	0	0.00	42.55	5	10,314	0.05%
2023/08/17	6	43.21	1	43.50	43.75	5	10,360	0.05%
2023/08/16	1	43.30	1	43.50	43.50	0	10,462	0.00%
2023/08/14	1	43.60	0	0.00	43.60	1	10,661	0.01%
2023/08/11	7	44.61	0	0.00	44.70	7	10,691	0.07%
2023/08/10	4	45.06	0	0.00	44.95	4	10,763	0.04%
2023/08/09	8	45.70	2	45.70	46.00	6	10,677	0.06%
2023/08/08	7	46.48	1	47.25	45.90	6	10,711	0.06%
2023/08/07	0	0.00	10	45.70	46.45	-10	10,484	-0.10%
2023/08/04	1	44.45	0	0.00	44.40	1	10,243	0.01%
2023/08/02	1	44.60	1	44.95	44.70	0	10,258	0.00%
2023/08/01	12	45.06	1	45.15	45.00	11	10,265	0.11%
2023/07/31	0	0.00	9	45.71	45.50	-9	10,246	-0.09%
2023/07/27	9	44.84	0	0.00	45.05	9	10,160	0.09%
2023/07/26	9	45.09	0	0.00	45.05	9	10,120	0.09%
2023/07/25	1	45.90	11.5	45.63	45.95	-10.5	10,081	-0.10%
2023/07/24	31.5	44.64	0	0.00	44.65	31.5	10,070	0.31%
2023/07/21	11	45.04	4	45.13	45.00	7	10,087	0.07%
2023/07/20	2	45.20	0	0.00	45.45	2	10,106	0.02%
2023/07/19	7.1	47.09	0	0.00	45.70	7.1	10,253	0.07%
2023/07/18	6	47.94	46	47.46	48.10	-40	10,109	-0.40%
2023/07/17	10.3	47.21	8	47.81	48.50	2.3	9,815	0.02%
2023/07/14	0	0.00	2	45.50	45.70	-2	9,152	-0.02%
2023/07/13	1	45.85	13	46.10	45.70	-12	9,333	-0.13%
2023/07/12	2	45.58	0	0.00	45.75	2	9,272	0.02%
2023/07/11	1	45.50	0	0.00	45.60	1	9,261	0.01%
2023/07/10	24	44.86	1	44.65	44.85	23	9,478	0.24%
2023/07/07	0	0.00	0.4	45.10	45.60	-0.4	9,657	0.00%
2023/07/06	12	45.63	0	0.00	45.50	12	9,681	0.12%
2023/07/05	1	46.05	15	46.22	46.10	-14	9,675	-0.14%
2023/07/04	0	0.00	3	44.75	44.95	-3	9,335	-0.03%
2023/07/03	0	0.00	6	44.80	44.90	-6	9,327	-0.06%
2023/06/30	4	44.49	0	0.00	44.40	4	9,374	0.04%
2023/06/29	7	45.01	0	0.00	44.80	7	9,460	0.07%
2023/06/28	0	0.00	5	44.72	44.85	-5	9,328	-0.05%
2023/06/27	0	0.00	2	44.20	44.10	-2	9,185	-0.02%
2023/06/19	1	43.30	0	0.00	43.25	1	9,480	0.01%
2023/06/16	56	43.20	3	43.42	43.45	53	9,512	0.56%
2023/06/15	0	0.00	10	43.40	43.40	-10	9,480	-0.11%
2023/06/14	1	43.70	1	43.70	43.65	0	9,525	0.00%
2023/06/13	1	43.85	0	0.00	43.80	1	9,712	0.01%
2023/06/12	1	43.95	1	43.70	43.80	0	9,732	0.00%
2023/06/09	0	0.00	9	44.24	44.20	-9	9,784	-0.09%
2023/06/07	2	44.15	0	0.00	44.10	2	10,081	0.02%
2023/06/06	1	44.45	1	44.45	44.50	0	10,034	0.00%
2023/06/05	1	44.10	10	44.30	44.10	-9	10,009	-0.09%
2023/06/02	1	44.35	5	44.65	44.35	-4	10,128	-0.04%
2023/06/01	0	0.00	1	44.45	44.45	-1	10,087	-0.01%
2023/05/31	13	44.04	0	0.00	44.10	13	10,077	0.13%
2023/05/30	2	43.83	1	43.95	44.10	1	10,040	0.01%
2023/05/29	3	44.35	1	44.60	44.30	2	9,999	0.02%
2023/05/26	2	43.80	2	44.33	44.25	0	9,907	0.00%
2023/05/25	1	43.30	0	0.00	43.35	1	9,676	0.01%
2023/05/23	2	42.28	0	0.00	42.20	2	9,612	0.02%
2023/05/19	1	42.45	1	42.90	43.50	0	9,372	0.00%
2023/05/18	0	0.00	2	42.08	42.10	-2	9,245	-0.02%
2023/05/17	1	41.70	1	41.75	41.70	0	9,228	0.00%
2023/05/16	4	41.96	1	41.90	41.80	3	9,105	0.03%
2023/05/12	1.4	42.61	0	0.00	42.05	1.4	9,001	0.02%
2023/05/11	1.4	42.61	0	0.00	42.40	1.4	8,992	0.02%
2023/05/09	2	43.70	1	43.60	43.75	1	9,083	0.01%
2023/05/04	1	43.15	0	0.00	43.35	1	9,454	0.01%
2023/05/02	10	43.30	0	0.00	43.30	10	9,763	0.10%
2023/04/27	2	43.10	0	0.00	43.10	2	9,991	0.02%
2023/04/26	0	0.00	1	41.75	42.30	-1	9,950	-0.01%
2023/04/25	1	41.70	0	0.00	41.55	1	9,987	0.01%
2023/04/24	3	41.90	0	0.00	41.75	3	10,012	0.03%
2023/04/21	1	43.35	6	43.00	43.00	-5	9,978	-0.05%
2023/04/20	3	43.62	1	44.05	43.70	2	10,046	0.02%
2023/04/19	9	44.01	0	0.00	43.80	9	10,141	0.09%
2023/04/18	4	44.85	0	0.00	44.60	4	10,097	0.04%
2023/04/13	17	43.99	0	0.00	44.00	17	9,974	0.17%
2023/04/11	0	0.00	1	46.90	46.85	-1	9,416	-0.01%
2023/04/10	7	46.79	1	46.90	46.90	6	9,359	0.06%
2023/04/07	7	46.40	0	0.00	46.40	7	9,218	0.08%
2023/04/06	21	46.05	0	0.00	46.20	21	9,176	0.23%
2023/03/31	24	46.52	0	0.00	46.35	24	9,230	0.26%
2023/03/30	35	46.21	6	46.33	46.30	29	9,245	0.31%
2023/03/29	1	45.95	0	0.00	45.80	1	9,134	0.01%
2023/03/28	6	45.70	0	0.00	45.55	6	9,237	0.06%
2023/03/27	2	45.60	1	45.90	45.95	1	9,255	0.01%
2023/03/24	1	45.70	1	45.85	45.65	0	9,358	0.00%
2023/03/23	60	44.76	0	0.00	44.70	60	9,205	0.65%
2023/03/22	60	44.88	0	0.00	45.10	60	9,177	0.65%
2023/03/21	0	0.00	1	45.00	44.90	-1	9,177	-0.01%
2023/03/20	0	0.00	1	44.20	44.30	-1	9,303	-0.01%
2023/03/17	4	43.31	2	43.43	43.30	2	9,522	0.02%
2023/03/16	3	43.10	0	0.00	43.10	3	9,527	0.03%
2023/03/15	0	0.00	5	44.38	44.20	-5	9,696	-0.05%
2023/03/14	1	44.50	10	44.60	44.50	-9	9,815	-0.09%
2023/03/13	1	45.15	0	0.00	45.15	1	9,884	0.01%
2023/03/10	1	45.40	4	45.25	45.25	-3	10,005	-0.03%
2023/03/07	0	0.00	1	47.00	46.90	-1	10,272	-0.01%
2023/03/06	1	46.10	0	0.00	46.10	1	10,195	0.01%
2023/03/03	0	0.00	1	46.85	46.75	-1	10,145	-0.01%
2023/03/01	1	45.65	0	0.00	46.00	1	10,181	0.01%
2023/02/24	2	45.63	0	0.00	45.60	2	10,192	0.02%
2023/02/23	3	45.90	0	0.00	45.90	3	10,187	0.03%
2023/02/22	7	45.51	0	0.00	45.95	7	10,395	0.07%
2023/02/21	3	46.28	0	0.00	46.20	3	10,715	0.03%
2023/02/17	0	0.00	2	46.35	46.60	-2	11,200	-0.02%
2023/02/16	0	0.00	1	46.30	46.40	-1	11,429	-0.01%
2023/02/15	1	46.00	0	0.00	45.80	1	12,011	0.01%
2023/02/13	0	0.00	2	45.45	45.40	-2	12,395	-0.02%
2023/02/10	3	45.27	0	0.00	45.70	3	12,674	0.02%
2023/02/09	1	45.75	12	46.15	45.70	-11	12,975	-0.08%
2023/02/08	2	46.30	0	0.00	46.30	2	13,052	0.02%
2023/02/07	1	45.70	0	0.00	45.70	1	13,138	0.01%
2023/02/06	12	46.03	0	0.00	46.30	12	13,099	0.09%
2023/02/03	1	46.95	2	46.95	46.75	-1	13,014	-0.01%
2023/02/02	0	0.00	12	46.52	46.75	-12	13,041	-0.09%
2023/02/01	0	0.00	1	46.30	46.55	-1	12,888	-0.01%
2023/01/31	2	45.60	1	45.60	45.55	1	12,883	0.01%
2023/01/30	1	44.55	2	44.98	45.10	-1	12,927	-0.01%
2023/01/17	0	0.00	1	44.20	44.25	-1	12,752	-0.01%
2023/01/16	0	0.00	1	43.55	44.00	-1	12,837	-0.01%
2023/01/12	1	44.15	0	0.00	44.10	1	12,946	0.01%
2023/01/11	4	44.14	1	44.85	44.00	3	12,957	0.02%
2023/01/10	1	44.50	0	0.00	44.70	1	12,793	0.01%
2023/01/09	13	44.66	0	0.00	45.10	13	12,780	0.10%
2023/01/06	1	43.95	1	44.40	44.30	0	12,731	0.00%
2023/01/05	1	44.80	1	44.90	44.70	0	12,835	0.00%
2023/01/04	1	45.45	0	0.00	45.35	1	12,913	0.01%
2022/12/30	0	0.00	8	44.72	44.50	-8	13,197	-0.06%
2022/12/28	0	0.00	5	45.10	44.80	-5	13,534	-0.04%
2022/12/26	0.1	46.20	0	0.00	46.10	0.1	13,538	0.00%
2022/12/23	7	45.60	0	0.00	45.95	7	13,646	0.05%
2022/12/22	1	46.70	1	46.60	46.45	0	13,669	0.00%
2022/12/19	1	48.60	0	0.00	47.95	1	13,947	0.01%
2022/12/15	1	48.35	0	0.00	48.50	1	13,975	0.01%
2022/12/13	2	47.90	0	0.00	47.75	2	14,220	0.01%
2022/12/12	6	47.92	0	0.00	48.05	6	14,278	0.04%
2022/12/09	2	49.03	0	0.00	48.80	2	14,409	0.01%
2022/12/08	2	49.60	2	49.35	49.40	0	14,403	0.00%
2022/12/07	2	49.40	0	0.00	49.10	2	14,834	0.01%
2022/12/06	0	0.00	0.2	51.70	51.10	-0.2	14,662	0.00%
2022/12/05	5	51.50	1	50.90	51.30	4	14,559	0.03%
2022/12/02	7.2	50.94	13.1	51.00	51.10	-5.9	14,565	-0.04%
2022/12/01	0	0.00	5	50.21	50.10	-5	14,398	-0.03%
2022/11/30	3	49.70	7	49.34	49.55	-4	14,656	-0.03%
2022/11/29	3	48.35	0	0.00	48.45	3	14,729	0.02%
2022/11/23	1	48.05	0	0.00	48.05	1	15,817	0.01%
2022/11/21	2.1	48.20	1	48.25	48.20	1.1	16,747	0.01%
2022/11/17	3	49.07	2	48.58	49.00	1	16,712	0.01%
2022/11/16	0	0.00	14	47.83	48.15	-14	16,425	-0.09%
2022/11/15	11	47.38	1	48.00	48.00	10	16,220	0.06%
2022/11/14	2	47.38	10	47.30	47.40	-8	16,185	-0.05%
2022/11/11	21	47.88	2	47.88	47.95	19	16,145	0.12%
2022/11/10	0	0.00	3	46.50	46.20	-3	16,227	-0.02%
2022/11/09	5	46.23	1	46.15	46.05	4	16,358	0.02%
2022/11/08	0	0.00	3	45.72	45.10	-3	16,292	-0.02%
2022/11/07	13	45.23	1	46.25	44.80	12	16,260	0.07%
2022/11/04	2	45.43	11	45.43	46.00	-9	16,184	-0.06%
2022/11/02	0	0.00	1	45.00	44.95	-1	16,566	-0.01%
2022/11/01	0	0.00	1	44.10	44.40	-1	17,113	-0.01%
2022/10/31	0	0.00	2	44.00	43.70	-2	17,771	-0.01%
2022/10/26	1	41.40	0	0.00	41.35	1	18,045	0.01%
2022/10/24	11	44.53	1	44.45	43.80	10	17,985	0.06%
2022/10/21	1	43.75	0	0.00	43.25	1	17,961	0.01%
2022/10/20	2	43.50	0	0.00	43.50	2	17,999	0.01%
2022/10/18	0	0.00	1	45.50	45.35	-1	17,953	-0.01%
2022/10/17	1	44.05	0	0.00	44.80	1	18,047	0.01%
2022/10/14	1	44.85	1	45.35	44.80	0	18,179	0.00%
2022/10/13	1	43.30	10	45.41	43.20	-9	18,510	-0.05%
2022/10/06	15	47.30	5	46.42	46.50	10	19,774	0.05%
2022/09/28	4	45.25	0	0.00	43.80	4	20,476	0.02%
2022/09/26	2	45.40	1	45.15	45.25	1	20,339	0.00%
2022/09/23	1	48.00	0	0.00	47.30	1	20,358	0.00%
2022/09/21	4	47.19	1	46.90	46.90	3	20,453	0.01%
2022/09/20	0	0.00	1	48.30	48.50	-1	20,344	0.00%
2022/09/16	6	48.11	1	48.25	48.25	5	20,579	0.02%
2022/09/15	2	48.63	0	0.00	48.60	2	20,553	0.01%
2022/09/14	10	48.95	8	48.98	49.15	2	20,633	0.01%
2022/09/13	6	50.40	1	50.80	50.50	5	20,251	0.02%
2022/09/12	3	51.40	1	51.90	51.60	2	20,199	0.01%
2022/09/08	4	51.53	1	51.60	51.40	3	20,424	0.01%
2022/09/07	0	0.00	1	50.10	50.20	-1	20,598	0.00%
2022/09/06	3	50.13	0	0.00	50.30	3	20,848	0.01%
2022/09/05	0	0.00	3	51.87	51.70	-3	20,563	-0.01%
2022/09/02	0	0.00	2	51.30	50.50	-2	20,388	-0.01%
2022/09/01	4	51.50	10	51.10	50.70	-6	20,511	-0.03%
2022/08/31	4	52.60	132	53.02	52.70	-128	20,509	-0.62%	大賣/鉅額交易
2022/08/30	0	0.00	10.1	53.89	53.40	-10.1	20,767	-0.05%
2022/08/29	21	49.82	0	0.00	51.70	21	20,825	0.10%
2022/08/26	0	0.00	5	52.42	52.40	-5	20,422	-0.02%
2022/08/25	1	50.80	5	51.08	50.90	-4	20,349	-0.02%
2022/08/23	1	49.80	0	0.00	50.00	1	20,487	0.00%
2022/08/22	1	50.00	124	50.25	50.00	-123	20,561	-0.60%	大賣/鉅額交易
2022/08/18	0	0.00	3	49.62	49.55	-3	20,715	-0.01%
2022/08/17	33	49.45	0	0.00	48.80	33	20,751	0.16%
2022/08/16	0.1	52.00	4	51.95	52.00	-4	20,481	-0.02%
2022/08/15	7	50.99	3	51.17	51.00	4	20,407	0.02%
2022/08/12	2	51.20	0	0.00	51.10	2	20,771	0.01%
2022/08/10	4	51.35	7	51.13	51.20	-3	21,436	-0.01%
2022/08/09	3	50.90	1	51.00	50.70	2	21,796	0.01%
2022/08/08	1	49.95	2	50.70	50.70	-1	22,056	0.00%
2022/08/05	15	48.96	17	49.06	49.15	-2	22,060	-0.01%
2022/08/03	0	0.00	3	48.50	48.45	-3	21,273	-0.01%
2022/08/02	0	0.00	10	47.81	47.55	-10	21,266	-0.05%
2022/08/01	6	48.68	20	48.72	48.50	-14	21,359	-0.07%
2022/07/28	1	48.00	0	0.00	47.65	1	21,938	0.00%
2022/07/27	0	0.00	5	47.78	48.10	-5	21,884	-0.02%
2022/07/22	4	48.75	3	49.13	49.10	1	22,002	0.00%
2022/07/21	0	0.00	5	48.99	49.35	-5	22,092	-0.02%
2022/07/20	8	49.81	8	49.82	49.70	0	22,151	0.00%
2022/07/19	2	49.45	1	49.50	49.65	1	21,948	0.00%
2022/07/18	0	0.00	690	49.23	48.80	-690	21,669	-3.18%	大賣/鉅額交易
2022/07/15	0	0.00	4	48.65	48.50	-4	21,507	-0.02%
2022/07/14	11	44.14	3	46.85	47.00	8	21,021	0.04%
2022/07/12	280	42.94	0	0.00	42.55	280	20,926	1.34%	大買/鉅額交易
2022/07/11	100	43.77	0.3	44.00	43.90	99.7	21,110	0.47%
2022/07/08	301	44.00	2	44.25	44.20	299	21,589	1.38%	大買/鉅額交易
2022/07/07	1.3	42.63	2	43.10	43.80	-0.7	21,699	0.00%
2022/07/06	2	43.30	7	42.64	41.95	-5	21,471	-0.02%
2022/07/05	3	41.70	0	0.00	41.75	3	21,434	0.01%
2022/07/04	1	41.00	0	0.00	41.10	1	21,513	0.00%
2022/07/01	1	41.40	41	42.01	41.00	-40	21,857	-0.18%
2022/06/30	10	43.25	12	43.43	43.40	-2	21,931	-0.01%
2022/06/29	8	43.96	0	0.00	44.55	8	22,013	0.04%
2022/06/28	13	45.33	0	0.00	45.00	13	22,163	0.06%
2022/06/27	5	46.45	0	0.00	46.50	5	22,719	0.02%
2022/06/24	0	0.00	1	46.90	46.20	-1	23,509	0.00%
2022/06/23	0	0.00	1	44.95	45.25	-1	23,990	0.00%
2022/06/22	1	44.35	0	0.00	44.60	1	24,797	0.00%
2022/06/21	2	46.10	0	0.00	46.20	2	25,328	0.01%
2022/06/20	2	44.45	2	45.43	44.45	0	25,835	0.00%
2022/06/17	2	45.65	12	45.46	45.90	-10	26,249	-0.04%
2022/06/16	1	48.45	1	47.30	47.60	0	26,095	0.00%
2022/06/15	0	0.00	37	48.60	48.25	-37	26,077	-0.14%
2022/06/14	22	47.80	20	47.61	48.15	2	25,788	0.01%
2022/06/10	1	48.10	0	0.00	47.90	1	25,651	0.00%
2022/06/09	3	48.37	3	47.98	47.90	0	25,693	0.00%
2022/06/08	3	49.57	0	0.00	49.10	3	25,438	0.01%
2022/06/07	10	49.73	4	49.81	49.65	6	24,948	0.02%
2022/06/02	0	0.00	4	48.95	48.55	-4	24,363	-0.02%
2022/06/01	0	0.00	4	48.21	48.40	-4	24,200	-0.02%
2022/05/30	2	47.70	5	47.98	47.50	-3	24,182	-0.01%
2022/05/27	6	47.83	0	0.00	47.30	6	24,116	0.02%
2022/05/26	1	48.00	0	0.00	48.00	1	24,115	0.00%
2022/05/25	3	48.45	0	0.00	48.60	3	24,260	0.01%
2022/05/24	1	49.45	3	48.27	47.95	-2	24,349	-0.01%
2022/05/23	1	48.50	30	49.00	48.05	-29	24,164	-0.12%
2022/05/20	2	49.18	95	49.18	48.80	-93	24,409	-0.38%
2022/05/19	0	0.00	14	48.23	49.00	-14	24,298	-0.06%
2022/05/18	5	47.98	1	48.00	48.05	4	24,273	0.02%
2022/05/17	0	0.00	7	46.97	47.35	-7	25,201	-0.03%
2022/05/16	3	45.60	4	45.55	45.40	-1	25,278	0.00%
2022/05/13	4	44.36	11	44.76	45.10	-7	25,197	-0.03%
2022/05/09	3	41.90	8	41.80	41.70	-5	24,486	-0.02%
2022/05/06	10	43.22	5	43.30	43.10	5	24,368	0.02%
2022/05/05	3	45.80	1	46.90	45.50	2	23,989	0.01%
2022/04/29	4	45.90	8	46.88	45.85	-4	23,688	-0.02%
2022/04/28	4	45.15	4	45.28	45.10	0	23,486	0.00%
2022/04/27	2	45.10	0	0.00	45.90	2	23,427	0.01%
2022/04/26	6	46.41	8	46.24	46.65	-2	23,361	-0.01%
2022/04/25	6	45.21	11	44.70	44.55	-5	23,161	-0.02%
2022/04/22	1	47.15	1	47.35	47.55	0	23,125	0.00%
2022/04/21	5	47.97	1	47.70	48.00	4	23,063	0.02%
2022/04/20	15	48.15	2	47.70	47.35	13	22,897	0.06%
2022/04/19	1	48.00	9	47.97	47.55	-8	22,739	-0.04%
2022/04/18	2	46.43	1	47.00	46.70	1	22,448	0.00%
2022/04/15	1	46.95	10	47.21	47.05	-9	22,259	-0.04%
2022/04/14	8	47.23	10	47.77	48.00	-2	22,132	-0.01%
2022/04/13	3	45.38	1	45.85	46.15	2	21,664	0.01%
2022/04/12	1	44.40	5	44.50	44.15	-4	21,756	-0.02%
2022/04/11	8	44.33	9	45.01	44.35	-1	21,667	0.00%
2022/04/08	6	46.05	0	0.00	46.65	6	21,313	0.03%
2022/04/07	23	47.00	13	46.05	45.90	10	21,147	0.05%
2022/04/06	2	49.25	2	49.40	49.15	0	20,803	0.00%
2022/04/01	4	48.50	0	0.00	48.45	4	20,605	0.02%
2022/03/31	9	48.96	2	48.45	48.30	7	20,442	0.03%
2022/03/30	6	49.73	2	49.38	49.50	4	20,275	0.02%
2022/03/29	7	50.79	14	51.37	49.95	-7	19,787	-0.04%
2022/03/28	1	52.40	7	52.00	52.80	-6	19,013	-0.03%
2022/03/25	13	51.37	13	52.25	53.00	0	18,276	0.00%
2022/03/24	3	50.00	16	50.67	51.00	-13	17,250	-0.08%
2022/03/23	2	49.03	27	49.25	49.40	-25	16,494	-0.15%
2022/03/22	0	0.00	263	48.34	48.35	-263	16,024	-1.64%	大賣/鉅額交易
2022/03/21	6	46.54	1	46.55	46.40	5	15,591	0.03%
2022/03/18	5	46.04	1	46.50	46.60	4	15,570	0.03%
2022/03/17	0	0.00	1	44.80	44.80	-1	15,254	-0.01%
2022/03/16	1	43.60	1	44.20	43.50	0	15,193	0.00%
2022/03/15	2	43.60	1	43.95	43.35	1	15,253	0.01%
2022/03/14	0	0.00	4	44.80	45.00	-4	15,205	-0.03%
2022/03/11	32	43.50	1	44.10	43.50	31	15,309	0.20%
2022/03/10	0	0.00	1	44.45	44.10	-1	15,528	-0.01%
2022/03/09	55	43.20	1	44.20	43.40	54	15,466	0.35%
2022/03/08	173	43.76	1	43.95	43.35	172	15,382	1.12%	大買/鉅額交易
2022/03/07	1	44.05	1	44.60	44.60	0	15,351	0.00%
2022/03/04	1	46.65	9	46.72	46.50	-8	15,270	-0.05%
2022/03/03	28	47.11	1	46.60	46.70	27	15,290	0.18%
2022/03/02	0	0.00	10	47.72	47.80	-10	15,107	-0.07%
2022/03/01	0	0.00	2	48.35	48.35	-2	15,086	-0.01%
2022/02/25	1	47.70	0	0.00	47.85	1	14,877	0.01%
2022/02/24	6	46.63	1	46.85	46.00	5	14,762	0.03%
2022/02/23	2	48.00	2	47.98	47.90	0	14,602	0.00%
2022/02/22	5	48.18	33	47.57	48.40	-28	15,422	-0.18%
2022/02/21	0	0.00	2	48.00	47.95	-2	15,664	-0.01%
2022/02/18	8	48.12	20	48.47	48.65	-12	15,319	-0.08%
2022/02/17	15	48.18	1,955	48.76	47.90	-1,940	14,747	-13.15%	大賣/鉅額交易
2022/02/16	35	46.15	7	46.60	46.70	28	13,427	0.21%
2022/02/15	1	45.70	8	45.70	45.45	-7	12,791	-0.05%
2022/02/14	1	44.00	12	43.85	44.00	-11	12,458	-0.09%
2022/02/11	4	44.65	1	44.65	44.50	3	12,431	0.02%
2022/02/10	0	0.00	3	44.32	44.60	-3	12,459	-0.02%
2022/01/26	91	41.84	1	41.95	42.00	90	12,923	0.70%
2022/01/25	126	42.31	2	42.60	42.10	124	13,327	0.93%	大買/鉅額交易
2022/01/24	101	43.27	2	43.23	43.40	99	13,863	0.71%	大買/
2022/01/21	1	43.85	1	43.85	43.60	0	14,032	0.00%
2022/01/20	0	0.00	12	44.43	44.45	-12	14,260	-0.08%
2022/01/19	0	0.00	7	44.10	44.20	-7	14,269	-0.05%
2022/01/18	0	0.00	6	43.98	43.70	-6	14,060	-0.04%
2022/01/17	0	0.00	1	44.00	43.85	-1	13,939	-0.01%
2022/01/14	245	41.42	0	0.00	42.20	245	13,773	1.78%	大買/鉅額交易
2022/01/13	144	42.12	0	0.00	42.05	144	13,800	1.04%	大買/鉅額交易
2022/01/11	110	41.90	0	0.00	42.35	110	13,926	0.79%	大買/鉅額交易
2022/01/10	50	41.83	0	0.00	42.20	50	13,849	0.36%
2022/01/07	182	42.21	0	0.00	42.10	182	13,890	1.31%	大買/鉅額交易
2022/01/05	622	43.09	1	43.30	42.95	621	13,642	4.55%	大買/鉅額交易
2022/01/04	90	43.75	0	0.00	44.40	90	13,201	0.68%
2022/01/03	40	43.60	0	0.00	43.80	40	13,172	0.30%
2021/12/30	10	43.30	60	43.30	43.75	-50	13,168	-0.38%
2021/12/29	70	43.51	0	0.00	43.65	70	13,182	0.53%
2021/12/28	0	0.00	2	44.00	44.00	-2	13,113	-0.02%
2021/12/27	0	0.00	7	44.17	44.10	-7	13,067	-0.05%
2021/12/23	0	0.00	2	44.08	44.05	-2	12,935	-0.02%
2021/12/22	0	0.00	2	43.45	43.55	-2	12,839	-0.02%
2021/12/21	0	0.00	2	43.20	43.15	-2	12,789	-0.02%
2021/12/20	0	0.00	2	42.75	43.00	-2	12,758	-0.02%
2021/12/17	20	43.02	0	0.00	42.65	20	12,765	0.16%
2021/12/16	2	43.10	22	43.24	43.10	-20	12,755	-0.16%
2021/12/15	3	42.40	3	42.10	42.10	0	12,635	0.00%
2021/12/14	0	0.00	3	42.25	42.55	-3	12,576	-0.02%
2021/12/13	0	0.00	1	42.05	41.70	-1	12,424	-0.01%
2021/12/10	1	41.75	0	0.00	41.70	1	12,603	0.01%
2021/12/09	1	42.65	2	42.65	42.45	-1	12,557	-0.01%
2021/12/07	8	42.86	6	42.50	42.50	2	12,431	0.02%
2021/12/06	0	0.00	6	42.57	42.90	-6	12,114	-0.05%
2021/12/03	0	0.00	1	41.25	41.20	-1	11,940	-0.01%
2021/11/29	2	41.00	2	40.05	41.05	0	11,702	0.00%
2021/11/26	1	41.00	0	0.00	41.00	1	11,609	0.01%
2021/11/25	2	42.40	0	0.00	42.00	2	11,541	0.02%
2021/11/24	0	0.00	4	42.05	42.30	-4	11,748	-0.03%
2021/11/23	58	42.41	2	42.15	42.00	56	11,658	0.48%
2021/11/22	9	43.57	2	43.65	43.30	7	11,460	0.06%
2021/11/19	3.1	44.40	16	43.09	43.00	-13	11,343	-0.11%
2021/11/18	2	42.80	25	42.80	43.80	-23	10,405	-0.22%
2021/11/17	0	0.00	100	41.60	41.50	-100	9,757	-1.02%
2021/11/16	10	41.70	1	41.45	41.60	9	9,756	0.09%
2021/11/15	2	42.05	22	42.09	42.10	-20	9,725	-0.21%
2021/11/11	2	42.13	2	41.78	41.30	0	9,614	0.00%
2021/11/10	2	41.83	4	41.96	42.05	-2	9,626	-0.02%
2021/11/09	1	41.55	0.5	41.50	41.50	0.5	9,789	0.01%
2021/11/08	3	41.67	3	41.97	41.40	0	9,746	0.00%
2021/11/05	102	41.79	3	42.10	41.80	99	9,736	1.02%	大買/
2021/11/04	1	41.35	1	41.00	40.70	0	9,607	0.00%
2021/11/03	2	41.03	2	41.03	40.95	0	9,615	0.00%
2021/11/02	23	40.61	3	41.18	40.40	20	9,872	0.20%
2021/11/01	4	42.15	17	42.00	42.40	-13	9,574	-0.14%
2021/10/29	6	40.50	4	40.53	40.35	2	9,222	0.02%
2021/10/28	6	40.15	5	40.18	40.15	1	9,320	0.01%
2021/10/27	2	39.63	1	39.10	39.60	1	9,083	0.01%
2021/10/26	1	38.75	1	38.65	38.65	0	9,218	0.00%
2021/10/21	1	38.25	0	0.00	37.60	1	10,483	0.01%
2021/10/20	1	38.50	1	39.00	38.70	0	10,465	0.00%
2021/10/19	1	38.10	5	37.65	37.85	-4	10,656	-0.04%
2021/10/13	0	0.00	1	36.75	36.05	-1	11,732	-0.01%
2021/10/12	201	37.07	0	0.00	37.10	201	12,069	1.67%	大買/鉅額交易
2021/10/08	1	37.80	0	0.00	37.60	1	13,040	0.01%
2021/10/07	1	37.20	0	0.00	37.05	1	14,988	0.01%
2021/10/06	0	0.00	1	37.10	36.35	-1	17,470	-0.01%
2021/10/05	1	35.70	0	0.00	35.90	1	17,701	0.01%
2021/10/01	5	36.30	5	35.90	35.55	0	18,639	0.00%
2021/09/29	5	36.44	0	0.00	36.30	5	19,035	0.03%
2021/09/28	1	37.50	0	0.00	37.60	1	19,216	0.01%
2021/09/24	0	0.00	6	38.13	38.45	-6	19,406	-0.03%
2021/09/23	9	38.11	1	37.65	37.70	8	19,386	0.04%
2021/09/22	1	37.90	0	0.00	37.85	1	19,350	0.01%
2021/09/17	0	0.00	1	38.05	38.50	-1	19,355	-0.01%
2021/09/16	10	37.10	1	37.60	37.55	9	19,464	0.05%
2021/09/15	5	37.49	0	0.00	37.20	5	19,804	0.03%
2021/09/13	2	38.40	0	0.00	38.25	2	20,398	0.01%
2021/09/08	1	39.05	0	0.00	38.25	1	20,966	0.00%
2021/09/06	2	40.30	1	40.10	39.80	1	21,286	0.00%
2021/09/02	4	40.25	22	40.50	40.05	-18	21,443	-0.08%
2021/09/01	20	41.15	3	41.00	41.00	17	21,357	0.08%
2021/08/30	0	0.00	4	41.38	40.70	-4	21,312	-0.02%
2021/08/26	1	40.35	1	40.70	40.25	0	21,064	0.00%
2021/08/25	4	40.49	0	0.00	40.60	4	21,121	0.02%
2021/08/24	81	40.37	0	0.00	40.40	81	21,209	0.38%
2021/08/18	2	39.40	0	0.00	39.60	2	21,120	0.01%
2021/08/17	0	0.00	2	38.75	38.55	-2	21,189	-0.01%
2021/08/16	4	39.04	0	0.00	38.95	4	21,197	0.02%
2021/08/13	3	39.32	0	0.00	38.65	3	21,055	0.01%
2021/08/12	1	40.80	0	0.00	40.65	1	20,844	0.00%
2021/08/11	2	41.00	215	40.85	40.75	-213	20,838	-1.02%	大賣/鉅額交易
2021/08/10	2	41.58	1	41.20	41.20	1	20,749	0.00%
2021/08/09	5	42.80	2	42.95	42.60	3	20,644	0.01%
2021/08/06	1	42.55	3	43.42	43.65	-2	20,597	-0.01%
2021/08/05	1	42.40	3	42.30	42.20	-2	20,379	-0.01%
2021/08/04	15	41.87	4	42.09	42.20	11	20,574	0.05%
2021/08/03	8	42.08	1	41.85	42.20	7	20,494	0.03%
2021/08/02	5	42.77	1	43.10	42.70	4	20,214	0.02%
2021/07/30	13	43.29	12	43.37	42.80	1	20,256	0.00%
2021/07/29	11	44.45	0	0.00	44.50	11	20,281	0.05%
2021/07/28	24	44.22	14	44.43	44.75	10	20,369	0.05%
2021/07/27	4	46.15	45	46.13	46.10	-41	20,172	-0.20%
2021/07/26	6	44.61	7	44.69	44.70	-1	19,599	-0.01%
2021/07/23	27	44.54	20	45.03	44.30	7	19,708	0.04%
2021/07/22	21	44.49	16	44.82	44.60	5	19,745	0.03%
2021/07/21	12	45.38	10	45.00	43.70	2	19,601	0.01%
2021/07/20	1	45.30	15	44.84	44.50	-14	19,341	-0.07%
2021/07/19	12	46.08	11	46.43	45.80	1	19,070	0.01%
2021/07/16	13	46.15	1	45.85	46.55	12	18,811	0.06%
2021/07/15	207	46.59	3	46.38	46.30	204	18,528	1.10%	大買/鉅額交易
2021/07/14	27	46.94	28	47.33	45.75	-1	17,675	-0.01%
2021/07/13	22	45.90	31.1	46.65	45.95	-9.1	15,747	-0.06%
2021/07/12	2	43.40	28.2	43.08	43.10	-26.2	13,343	-0.20%
2021/07/09	7	42.89	1	42.75	42.80	6	13,083	0.05%
2021/07/08	24	42.22	3.2	42.31	43.00	20.8	12,931	0.16%
2021/07/07	0.2	42.40	0	0.00	42.30	0.2	12,486	0.00%
2021/07/06	34	42.60	2,664	42.31	42.65	-2,630	12,380	-21.24%	大賣/鉅額交易
2021/07/05	12	43.52	2	43.75	43.30	10	12,494	0.08%
2021/07/02	14	42.43	15	42.60	42.70	-1	12,707	-0.01%
2021/07/01	0	0.00	1	42.45	42.10	-1	12,888	-0.01%
2021/06/30	11	42.01	10	42.20	42.00	1	12,782	0.01%
2021/06/29	0	0.00	1	42.30	41.80	-1	12,819	-0.01%
2021/06/28	1	42.10	0	0.00	42.15	1	12,915	0.01%
2021/06/25	2	42.18	7	42.39	42.00	-5	12,959	-0.04%
2021/06/24	21	42.40	2.3	42.34	42.25	18.7	12,962	0.14%
2021/06/23	9	42.69	7.3	43.05	43.40	1.7	12,804	0.01%
2021/06/22	2	40.43	2	40.25	40.20	0	12,204	0.00%
2021/06/21	0	0.00	6	39.85	39.40	-6	12,196	-0.05%
2021/06/18	1	41.20	1	41.60	40.55	0	12,106	0.00%
2021/06/17	5	41.15	0	0.00	41.00	5	11,999	0.04%
2021/06/16	20	40.19	22	39.63	41.05	-2	11,813	-0.02%
2021/06/08	6	38.50	1	38.45	38.40	5	12,095	0.04%
2021/06/04	1	38.65	0	0.00	38.80	1	12,263	0.01%
2021/06/03	1	38.75	0	0.00	38.90	1	12,386	0.01%
2021/06/01	220	39.37	0.2	39.50	39.45	219.8	12,471	1.76%	大買/鉅額交易
2021/05/28	1	37.95	0.1	38.45	38.30	0.9	12,391	0.01%
2021/05/27	0	0.00	1	37.60	37.50	-1	12,357	-0.01%
2021/05/26	11	37.30	10	37.13	37.20	1	12,288	0.01%
2021/05/25	41	35.86	0.1	36.90	36.70	40.9	12,263	0.33%
2021/05/24	100	35.38	0	0.00	35.40	100	12,192	0.82%
2021/05/21	2	35.08	0	0.00	35.00	2	12,207	0.02%
2021/05/20	0	0.00	130	35.50	35.45	-130	12,346	-1.05%	大賣/鉅額交易
2021/05/19	11	34.97	11	35.16	35.20	0	12,407	0.00%
2021/05/18	30	33.78	0	0.00	35.60	30	12,440	0.24%
2021/05/17	0.1	33.25	0	0.00	33.25	0.1	12,492	0.00%
2021/05/14	136	35.15	26	35.30	34.70	110	12,504	0.88%	大買/鉅額交易
2021/05/12	0	0.00	5	36.10	33.60	-5	12,209	-0.04%
2021/05/11	8	37.42	0	0.00	36.40	8	11,932	0.07%
2021/05/10	391	38.97	0	0.00	38.85	391	11,839	3.30%	大買/鉅額交易
2021/05/07	391	38.96	13	39.65	39.65	378	11,902	3.18%	大買/鉅額交易
2021/05/04	1	40.25	2	40.20	40.00	-1	11,588	-0.01%
2021/05/03	2	41.95	71	42.29	41.80	-69	11,775	-0.59%
2021/04/29	21	44.03	20	43.50	43.35	1	11,697	0.01%
2021/04/28	225	43.42	21	42.94	43.75	204	11,604	1.76%	大買/鉅額交易
2021/04/27	161	42.54	13	42.84	42.50	148	11,475	1.29%	大買/鉅額交易
2021/04/26	11.1	42.43	1	42.55	42.45	10.1	11,519	0.09%
2021/04/23	20	42.23	10	42.15	42.40	10	11,637	0.09%
2021/04/22	35	42.60	0	0.00	42.00	35	12,120	0.29%
2021/04/21	18	42.98	0	0.00	42.75	18	12,731	0.14%
2021/04/20	12	43.08	5	43.25	43.20	7	12,849	0.05%
2021/04/19	51	42.85	3	42.95	42.75	48	12,869	0.37%
2021/04/16	110	42.49	10	42.62	42.50	100	12,819	0.78%	大買/
2021/04/15	1	42.40	0	0.00	42.50	1	12,960	0.01%
2021/04/14	15	42.37	334	42.25	42.10	-319	13,048	-2.44%	大賣/鉅額交易
2021/04/13	0	0.00	2	42.90	42.75	-2	13,219	-0.02%
2021/04/12	5	43.34	0	0.00	43.30	5	13,260	0.04%
2021/04/09	9.1	44.28	0	0.00	43.80	9.1	13,368	0.07%
2021/04/08	6	45.08	2	45.08	45.25	4	13,092	0.03%
2021/04/07	112	43.51	0	0.00	44.50	112	12,668	0.88%	大買/鉅額交易
2021/04/06	4	42.85	0	0.00	42.90	4	12,494	0.03%
2021/04/01	1	43.00	0	0.00	42.70	1	12,548	0.01%
2021/03/31	10	42.70	0	0.00	42.90	10	12,519	0.08%
2021/03/30	1	43.35	0	0.00	43.15	1	12,456	0.01%
2021/03/29	191	43.70	0	0.00	43.50	191	12,466	1.53%	大買/鉅額交易
2021/03/26	602	43.55	2	43.65	43.55	600	12,456	4.82%	大買/鉅額交易
2021/03/24	0	0.00	14	42.95	42.80	-14	12,387	-0.11%
2021/03/23	1	42.70	0	0.00	42.85	1	12,546	0.01%
2021/03/22	3	42.88	0	0.00	42.95	3	12,656	0.02%
2021/03/18	1	43.10	0	0.00	43.15	1	12,934	0.01%
2021/03/17	264	42.87	1	43.10	42.25	263	13,209	1.99%	大買/鉅額交易
2021/03/15	12	42.78	0	0.00	42.75	12	13,882	0.09%
2021/03/12	200	42.74	1	42.75	42.75	199	14,095	1.41%	大買/鉅額交易
2021/03/11	1	42.25	0	0.00	42.30	1	14,223	0.01%
2021/03/09	1	42.20	2	41.90	42.25	-1	14,756	-0.01%
2021/03/04	1	43.70	0	0.00	43.50	1	15,588	0.01%
2021/03/02	1	43.80	0	0.00	43.60	1	16,666	0.01%
2021/02/24	1	44.70	0	0.00	44.05	1	17,573	0.01%
2021/02/23	2	44.78	0	0.00	44.75	2	17,586	0.01%
2021/02/22	0	0.00	6	45.08	45.00	-6	17,692	-0.03%
2021/02/19	1	44.20	0	0.00	44.35	1	17,644	0.01%
2021/02/18	7	43.96	1	44.10	43.95	6	17,771	0.03%
2021/02/17	4	44.00	0	0.00	43.85	4	17,898	0.02%
2021/02/05	0	0.00	5	43.45	43.40	-5	17,998	-0.03%
2021/02/03	0	0.00	1	42.10	41.95	-1	18,648	-0.01%
2021/02/01	1	41.50	12	41.69	41.90	-11	19,014	-0.06%
2021/01/29	5	42.88	1	42.85	42.45	4	19,199	0.02%
2021/01/27	1	43.90	0	0.00	43.80	1	19,271	0.01%
2021/01/26	1	45.35	11	44.16	43.75	-10	19,254	-0.05%
2021/01/25	1	44.95	6	45.20	44.95	-5	19,103	-0.03%
2021/01/20	13	43.28	3	42.75	42.65	10	18,800	0.05%
2021/01/19	1	43.75	0	0.00	43.75	1	18,607	0.01%
2021/01/15	7	45.64	1	44.85	44.80	6	18,601	0.03%
2021/01/14	26	46.72	4	46.26	46.70	22	18,293	0.12%
2021/01/13	1	44.90	6	44.85	44.90	-5	17,949	-0.03%
2021/01/12	19	44.60	0	0.00	43.85	19	18,092	0.11%
2021/01/11	0	0.00	3	44.80	44.90	-3	18,612	-0.02%
2021/01/08	11	44.51	11	44.75	44.75	0	18,733	0.00%
2021/01/07	10	44.40	10	44.80	44.40	0	18,611	0.00%
2021/01/06	15	45.46	22	45.08	44.50	-7	18,624	-0.04%
2021/01/05	21	44.71	36	45.11	44.95	-15	18,417	-0.08%
2021/01/04	37	44.47	17	44.41	44.60	20	18,456	0.11%
2020/12/30	0	0.00	1	43.45	43.50	-1	18,822	-0.01%
2020/12/29	11	43.41	0	0.00	43.15	11	19,498	0.06%
2020/12/28	12	43.83	11	44.01	43.70	1	19,815	0.01%
2020/12/25	1	43.95	0	0.00	43.75	1	19,983	0.01%
2020/12/23	13	42.94	341	43.24	43.20	-328	20,155	-1.63%	大賣/鉅額交易
2020/12/22	31	43.51	5	43.94	43.15	26	20,428	0.13%
2020/12/21	31	43.59	30	44.00	43.90	1	20,608	0.00%
2020/12/18	11	44.30	11	44.65	44.15	0	20,573	0.00%
2020/12/17	22	44.21	26	44.64	44.50	-4	20,678	-0.02%
2020/12/16	90	44.40	21	44.05	44.40	69	20,705	0.33%
2020/12/15	2	43.38	4	43.35	43.35	-2	20,614	-0.01%
2020/12/14	0	0.00	20	44.10	44.15	-20	20,435	-0.10%
2020/12/11	11	44.60	1	44.20	44.35	10	20,484	0.05%
2020/12/10	17	46.24	161	45.88	45.50	-144	20,316	-0.71%	大賣/鉅額交易
2020/12/09	12	47.61	512	47.51	47.20	-500	20,238	-2.47%	大賣/鉅額交易
2020/12/08	4	47.00	7	47.79	47.85	-3	20,205	-0.01%
2020/12/07	21	47.48	23	47.86	47.35	-2	20,647	-0.01%
2020/12/04	22	47.09	14	47.26	47.20	8	20,442	0.04%
2020/12/03	26	47.70	23	47.68	47.60	3	20,121	0.01%
2020/12/02	21	47.41	2	47.93	47.45	19	20,090	0.09%
2020/12/01	9	48.04	10	48.35	48.20	-1	19,979	-0.01%
2020/11/30	5	48.89	123	48.89	48.05	-118	19,938	-0.59%	大賣/鉅額交易
2020/11/27	8	48.04	14	48.34	48.40	-6	19,702	-0.03%
2020/11/26	24	46.11	7	46.90	47.45	17	19,443	0.09%
2020/11/25	43	46.42	2	45.98	45.75	41	19,207	0.21%
2020/11/24	34	47.56	11	47.15	46.85	23	19,061	0.12%
2020/11/23	21	46.88	0	0.00	46.75	21	18,805	0.11%
2020/11/20	25	46.46	8	46.29	46.25	17	18,968	0.09%
2020/11/19	12	46.84	71	46.87	46.50	-59	19,129	-0.31%
2020/11/18	6	46.61	4	46.40	46.35	2	19,335	0.01%
2020/11/17	27	47.00	14	47.28	46.65	13	19,912	0.07%
2020/11/16	14	47.14	12	47.33	46.80	2	20,442	0.01%
2020/11/12	33	47.30	13	47.02	46.90	20	20,835	0.10%
2020/11/11	10	46.00	14	45.70	45.85	-4	20,461	-0.02%
2020/11/10	11	44.65	100	45.00	44.90	-89	20,732	-0.43%
2020/11/09	1	45.45	0	0.00	45.25	1	21,800	0.00%
2020/11/06	19	45.68	6	45.93	45.30	13	22,576	0.06%
2020/11/04	12	43.38	0	0.00	43.80	12	24,048	0.05%
2020/11/03	1	43.80	0	0.00	43.75	1	24,687	0.00%
2020/10/30	20	43.98	0	0.00	43.55	20	27,081	0.07%
2020/10/29	68	44.42	15	44.07	44.55	53	27,382	0.19%
2020/10/28	8	44.68	0	0.00	44.55	8	27,423	0.03%
2020/10/27	10	45.40	10	45.78	45.60	0	27,518	0.00%
2020/10/26	16	46.39	9	46.26	45.70	7	27,982	0.03%
2020/10/23	1	46.50	0	0.00	46.45	1	28,080	0.00%
2020/10/22	10	46.50	14	46.66	47.00	-4	28,204	-0.01%
2020/10/21	14	46.73	19	47.17	46.35	-5	28,313	-0.02%
2020/10/20	2	46.33	1	46.35	46.25	1	28,481	0.00%
2020/10/19	4	46.48	68	46.60	46.80	-64	28,705	-0.22%
2020/10/16	20	44.98	0	0.00	43.60	20	28,456	0.07%
2020/10/15	2	45.85	9	45.24	45.10	-7	29,164	-0.02%
2020/10/14	2	45.15	3	45.78	45.05	-1	29,634	0.00%
2020/10/13	11	44.60	14	45.08	45.70	-3	29,856	-0.01%
2020/10/12	47	45.82	4	45.54	45.30	43	30,054	0.14%
2020/10/08	1	45.40	6	46.20	46.30	-5	30,053	-0.02%
2020/10/07	2	44.38	7	44.50	44.90	-5	29,831	-0.02%
2020/10/06	7.5	44.13	9	44.00	45.00	-1.5	29,996	-0.01%
2020/10/05	4	42.13	7	42.50	42.90	-3	29,823	-0.01%
2020/09/30	7	40.71	3	40.67	40.75	4	29,671	0.01%
2020/09/29	1	41.55	5	41.55	41.55	-4	29,783	-0.01%
2020/09/28	3	41.65	1	41.55	41.85	2	30,098	0.01%
2020/09/25	12	41.97	12	41.28	41.15	0	30,399	0.00%
2020/09/24	2	43.88	3	43.20	43.05	-1	30,492	0.00%
2020/09/23	5	45.25	0	0.00	45.00	5	30,640	0.02%
2020/09/22	5	45.76	7	46.24	45.70	-2	30,888	-0.01%
2020/09/21	0	0.00	2	47.33	47.25	-2	31,357	-0.01%
2020/09/18	2	47.10	0	0.00	46.95	2	31,337	0.01%
2020/09/17	5	47.10	7	47.31	47.00	-2	31,523	-0.01%
2020/09/15	9	47.38	8	47.50	47.50	1	31,599	0.00%
2020/09/14	9	47.43	4	47.45	46.60	5	31,791	0.02%
2020/09/11	2	46.70	77	47.02	47.30	-75	32,083	-0.23%
2020/09/10	114	46.96	17	47.44	46.25	97	32,395	0.30%	大買/
2020/09/09	3	43.80	2	44.83	45.15	1	31,771	0.00%
2020/09/08	1	44.80	20	44.50	44.05	-19	31,868	-0.06%
2020/09/07	2	45.25	0	0.00	44.40	2	32,136	0.01%
2020/09/04	0	0.00	1	44.85	44.80	-1	32,370	0.00%
2020/09/03	26	45.23	23	45.03	44.40	3	32,591	0.01%
2020/09/02	7	44.90	7	45.05	45.00	0	32,629	0.00%
2020/09/01	29	44.86	35	44.60	45.40	-6	32,858	-0.02%
2020/08/31	1	43.70	1	43.65	43.65	0	32,742	0.00%
2020/08/28	20	44.13	5	43.87	44.30	15	33,059	0.05%
2020/08/27	8	44.05	9	43.91	43.80	-1	33,321	0.00%
2020/08/26	29	44.13	1	44.60	44.35	28	33,705	0.08%
2020/08/25	90	45.12	0	0.00	45.05	90	33,837	0.27%
2020/08/24	0	0.00	13	44.52	45.45	-13	33,911	-0.04%
2020/08/21	26	45.03	10	45.93	45.15	16	34,534	0.05%
2020/08/20	24	44.44	5	44.01	44.05	19	34,238	0.06%
2020/08/19	42	48.44	15	48.22	47.70	27	33,907	0.08%
2020/08/18	8	49.61	3	49.20	49.15	5	33,793	0.01%
2020/08/17	12	50.56	0	0.00	50.20	12	33,918	0.04%
2020/08/14	15	49.52	22	49.65	50.50	-7	34,313	-0.02%
2020/08/13	25	52.52	25	52.67	49.25	0	34,217	0.00%
2020/08/12	21	53.07	11	53.18	53.10	10	33,525	0.03%
2020/08/11	23	52.83	20	52.29	52.50	3	33,359	0.01%
2020/08/10	10	52.65	11	51.35	51.00	-1	33,122	0.00%
2020/08/07	12	53.76	25	53.69	52.80	-13	32,895	-0.04%
2020/08/06	23	53.11	22	53.23	53.40	1	32,555	0.00%
2020/08/05	19	51.51	14	51.94	52.50	5	32,338	0.02%
2020/08/04	8	49.65	10	49.53	49.55	-2	31,486	-0.01%
2020/08/03	6	48.80	8	48.91	48.50	-2	31,569	-0.01%
2020/07/31	3	48.52	5	48.50	48.50	-2	32,031	-0.01%
2020/07/30	13	48.00	13	48.22	49.25	0	32,010	0.00%
2020/07/29	5	47.05	5	47.20	47.25	0	31,895	0.00%
2020/07/28	11	47.32	2	48.05	46.90	9	32,192	0.03%
2020/07/27	8	47.76	0	0.00	47.55	8	32,879	0.02%
2020/07/24	15	48.95	0	0.00	48.40	15	33,427	0.04%
2020/07/23	0	0.00	212	50.03	50.30	-212	33,217	-0.64%	大賣/鉅額交易
2020/07/22	18	49.83	17	49.59	49.45	1	33,065	0.00%
2020/07/21	21	49.46	6	49.22	49.00	15	33,126	0.05%
2020/07/20	2	46.45	14	47.23	48.40	-12	32,756	-0.04%
2020/07/17	23	45.93	34	46.19	45.85	-11	32,592	-0.03%
2020/07/16	7	45.46	8	45.96	45.45	-1	33,170	0.00%
2020/07/15	9	45.44	4	44.80	44.55	5	33,437	0.01%
2020/07/14	18	45.81	8	45.94	45.50	10	33,917	0.03%
2020/07/13	7	45.00	8	45.04	45.40	-1	33,967	0.00%
2020/07/10	24	46.43	8	46.38	45.15	16	34,161	0.05%
2020/07/09	13	49.07	2	49.40	49.00	11	34,187	0.03%
2020/07/08	5	49.97	2	49.80	49.80	3	34,151	0.01%
2020/07/07	1	49.65	2	49.25	49.35	-1	34,128	0.00%
2020/07/06	0	0.00	275	49.93	50.00	-275	34,344	-0.80%	大賣/鉅額交易
2020/07/03	6	48.68	1	48.70	48.50	5	34,444	0.01%
2020/07/02	3	47.73	56	47.74	48.00	-53	34,802	-0.15%
2020/07/01	0	0.00	15	47.65	47.20	-15	34,772	-0.04%
2020/06/30	32	48.17	27	47.98	47.70	5	34,841	0.01%
2020/06/29	9	47.12	2	46.75	46.70	7	34,695	0.02%
2020/06/24	1	46.40	9	46.81	47.10	-8	34,962	-0.02%
2020/06/23	1	46.45	0	0.00	46.00	1	35,446	0.00%
2020/06/22	6	46.82	227	46.72	46.60	-221	36,010	-0.61%	大賣/鉅額交易
2020/06/19	36	47.40	7	47.99	47.45	29	36,293	0.08%
2020/06/18	11	47.08	11	47.13	47.85	0	36,159	0.00%
2020/06/17	3	46.05	16	46.46	46.05	-13	35,660	-0.04%
2020/06/16	0	0.00	52	44.57	44.80	-52	35,667	-0.15%
2020/06/15	9	44.74	5	44.82	43.70	4	35,849	0.01%
2020/06/12	8	43.69	9	44.61	45.00	-1	36,083	0.00%
2020/06/11	15	46.19	37	46.02	44.50	-22	36,124	-0.06%
2020/06/10	17	46.07	10	46.31	46.00	7	36,030	0.02%
2020/06/09	7	45.44	8	45.29	45.60	-1	36,039	0.00%
2020/06/08	23	45.17	10	45.26	45.25	13	36,199	0.04%
2020/06/05	5	44.83	6	44.51	44.25	-1	36,074	0.00%
2020/06/04	4	44.84	4	45.19	44.60	0	36,091	0.00%
2020/06/03	1	43.75	5	44.10	44.05	-4	35,916	-0.01%
2020/06/02	54	43.47	3	43.72	43.20	51	35,702	0.14%
2020/06/01	3	42.98	11	43.02	43.20	-8	35,377	-0.02%
2020/05/29	20	42.04	21	42.29	42.00	-1	35,022	0.00%
2020/05/28	21	42.05	26	42.88	42.10	-5	34,916	-0.01%
2020/05/27	1	40.90	5	40.75	40.95	-4	34,122	-0.01%
2020/05/26	32	40.64	10	40.68	40.15	22	34,051	0.06%
2020/05/25	1	38.85	23	39.92	40.15	-22	33,907	-0.06%
2020/05/22	11	40.20	25	40.11	39.60	-14	33,612	-0.04%
2020/05/21	32	40.11	8	40.44	41.30	24	33,201	0.07%
2020/05/20	3	39.25	3	39.20	39.15	0	32,618	0.00%
2020/05/19	24	39.38	4	39.48	39.30	20	32,530	0.06%
2020/05/18	12	39.46	53	38.98	38.85	-41	31,990	-0.13%
2020/05/15	21	42.55	18	41.78	42.00	3	31,299	0.01%
2020/05/14	39	43.23	6	42.97	41.95	33	30,723	0.11%
2020/05/13	6	43.78	2	43.90	44.10	4	30,202	0.01%
2020/05/12	14	43.79	4	43.99	44.25	10	30,079	0.03%
2020/05/11	7	43.41	4	43.24	43.00	3	29,914	0.01%
2020/05/08	66	41.73	4	41.64	41.55	62	29,380	0.21%
2020/05/07	2	41.10	23	40.38	41.00	-21	29,258	-0.07%
2020/05/06	1	39.20	10	39.68	39.25	-9	28,739	-0.03%
2020/05/05	19	39.95	8	39.96	39.10	11	28,655	0.04%
2020/05/04	28	39.18	25	39.70	39.50	3	28,432	0.01%
2020/04/30	11	39.18	34	39.83	39.95	-23	28,255	-0.08%
2020/04/29	12	37.72	26	37.18	37.55	-14	27,612	-0.05%
2020/04/28	3	36.65	2	36.98	36.45	1	27,050	0.00%
2020/04/27	21	35.89	1	36.15	36.65	20	26,985	0.07%
2020/04/24	2	35.38	32	35.27	35.45	-30	26,688	-0.11%
2020/04/23	0	0.00	34	36.09	35.35	-34	26,299	-0.13%
2020/04/22	2	35.33	1	34.90	35.70	1	25,993	0.00%
2020/04/21	11	36.82	6	37.01	35.70	5	25,836	0.02%
2020/04/20	12	36.45	17	36.64	36.75	-5	25,133	-0.02%
2020/04/17	36	36.05	32	35.73	35.40	4	24,815	0.02%
2020/04/16	5	34.74	23	34.22	34.70	-18	24,354	-0.07%
2020/04/15	10	35.11	9	35.01	34.50	1	24,732	0.00%
2020/04/14	17	34.84	18	35.00	34.90	-1	24,488	0.00%
2020/04/13	7	34.15	0	0.00	33.60	7	24,494	0.03%
2020/04/10	2	34.05	2	33.98	34.20	0	24,821	0.00%
2020/04/09	31	35.13	16	34.98	34.00	15	25,514	0.06%
2020/04/08	6	35.18	2	35.25	35.20	4	25,418	0.02%
2020/04/07	4	34.89	17	33.87	34.70	-13	24,919	-0.05%
2020/04/06	15	32.35	12	32.33	32.65	3	24,255	0.01%
2020/04/01	4	31.58	4	31.56	31.75	0	23,929	0.00%
2020/03/31	0	0.00	1	31.10	31.25	-1	23,832	0.00%
2020/03/30	15	30.82	0	0.00	31.10	15	23,473	0.06%
2020/03/27	2	31.68	13	32.04	30.80	-11	23,145	-0.05%
2020/03/26	31	30.94	11	29.80	31.30	20	22,533	0.09%
2020/03/25	1	28.40	8	29.35	29.40	-7	21,867	-0.03%
2020/03/24	14	26.46	7	26.46	26.75	7	21,608	0.03%
2020/03/23	1	24.10	3	24.40	24.50	-2	21,739	-0.01%
2020/03/20	27	25.64	6	25.78	25.85	21	21,736	0.10%
2020/03/19	8	23.50	1	24.60	23.50	7	21,555	0.03%
2020/03/18	15	27.53	10	26.70	26.10	5	21,752	0.02%
2020/03/17	11	28.20	1	28.40	27.70	10	21,544	0.05%
2020/03/16	2	31.35	15	32.40	29.70	-13	21,262	-0.06%
2020/03/13	30	31.47	3	31.77	32.05	27	21,042	0.13%
2020/03/12	37	35.31	1	34.80	34.75	36	20,873	0.17%
2020/03/11	9	39.94	9	39.55	38.50	0	20,670	0.00%
2020/03/10	8	38.29	7	38.59	38.75	1	20,469	0.00%
2020/03/09	5	40.15	11	41.13	38.90	-6	20,550	-0.03%
2020/03/06	4	41.04	7	41.02	41.15	-3	20,496	-0.01%
2020/03/05	8	40.74	8	40.64	40.60	0	20,648	0.00%
2020/03/04	3	39.15	0	0.00	39.40	3	20,493	0.01%
2020/03/03	21	40.47	6	40.10	39.70	15	20,513	0.07%
2020/03/02	3	37.98	231	39.02	39.00	-228	20,483	-1.11%	大賣/鉅額交易
2020/02/27	12	39.53	118	39.40	39.00	-106	20,539	-0.52%	大賣/鉅額交易
2020/02/26	15	42.22	9	42.18	41.35	6	20,352	0.03%
2020/02/25	10	43.45	2	43.05	43.45	8	20,386	0.04%
2020/02/24	0	0.00	2	43.25	43.65	-2	20,577	-0.01%
2020/02/21	1	43.90	0	0.00	43.75	1	20,871	0.00%
2020/02/20	1	44.05	0	0.00	44.05	1	21,172	0.00%
2020/02/19	5	42.85	0	0.00	42.85	5	21,259	0.02%
2020/02/18	3	43.37	77	43.29	43.10	-74	21,748	-0.34%
2020/02/17	3	43.15	1	43.00	43.25	2	22,448	0.01%
2020/02/14	5	43.64	7	43.23	43.10	-2	23,240	-0.01%
2020/02/13	2	44.10	1	43.80	43.20	1	24,558	0.00%
2020/02/12	1	44.50	6	44.63	44.60	-5	25,914	-0.02%
2020/02/11	1	41.25	10	41.24	41.85	-9	25,711	-0.04%
2020/02/10	5	39.04	3	39.63	39.75	2	25,801	0.01%
2020/02/06	2	41.78	39	41.88	42.25	-37	26,299	-0.14%
2020/02/05	0	0.00	11	41.04	41.20	-11	26,896	-0.04%
2020/02/04	3	41.07	0	0.00	41.30	3	27,189	0.01%
2020/02/03	0	0.00	2	40.00	40.00	-2	27,672	-0.01%
2020/01/31	7	41.87	0	0.00	40.90	7	28,052	0.02%
2020/01/30	2	42.00	3	43.20	41.85	-1	28,072	0.00%
2020/01/20	0	0.00	6	46.45	46.45	-6	28,233	-0.02%
2020/01/17	1	45.45	1	45.90	45.45	0	28,649	0.00%
2020/01/16	1	45.55	6	46.10	45.55	-5	28,846	-0.02%
2020/01/15	0	0.00	8	47.10	46.30	-8	28,983	-0.03%
2020/01/14	2	46.25	4	46.09	46.80	-2	29,176	-0.01%
2020/01/13	134	46.57	2	46.60	46.35	132	29,078	0.45%	大買/鉅額交易
2020/01/10	2	45.55	2	45.40	45.65	0	29,337	0.00%
2020/01/09	5	45.32	13	45.16	45.20	-8	29,326	-0.03%
2020/01/08	1	43.60	16	42.79	43.40	-15	29,063	-0.05%
2020/01/07	1	43.40	11	42.87	43.20	-10	29,218	-0.03%
2020/01/06	10	41.91	3	41.98	41.65	7	29,767	0.02%
2020/01/03	57	44.88	6	44.65	43.85	51	29,727	0.17%
2020/01/02	2	46.90	8	47.19	47.00	-6	29,685	-0.02%
2019/12/31	5	45.15	0	0.00	45.10	5	29,739	0.02%
2019/12/30	30	44.97	0	0.00	44.90	30	30,178	0.10%
2019/12/27	4	45.30	14	45.39	45.40	-10	30,544	-0.03%
2019/12/26	14	45.39	7	45.15	45.15	7	31,259	0.02%
2019/12/25	25	46.53	5	46.20	46.40	20	31,405	0.06%
2019/12/24	0	0.00	5	45.80	46.25	-5	31,752	-0.02%
2019/12/23	10	46.25	2	46.45	45.90	8	31,981	0.03%
2019/12/20	0	0.00	4	46.70	46.80	-4	32,123	-0.01%
2019/12/19	4	46.30	4	46.36	45.90	0	32,661	0.00%
2019/12/18	20	46.24	0	0.00	46.00	20	33,134	0.06%
2019/12/17	31	47.97	2	47.80	47.90	29	33,154	0.09%
2019/12/16	0	0.00	11	47.76	47.90	-11	33,259	-0.03%
2019/12/13	98	47.53	15	46.37	45.80	83	33,304	0.25%
2019/12/12	5	48.85	3	48.80	48.75	2	33,254	0.01%
2019/12/11	10	47.60	10	47.90	47.70	0	33,557	0.00%
2019/12/10	15	47.65	20	47.96	48.30	-5	33,920	-0.01%
2019/12/09	27	48.41	1	49.00	47.75	26	34,326	0.08%
2019/12/06	10	47.95	10	48.95	47.45	0	34,645	0.00%
2019/12/05	12	47.87	13	47.88	47.95	-1	35,780	0.00%
2019/12/04	8	47.29	7	47.36	46.90	1	37,666	0.00%
2019/12/03	8	48.73	1	48.70	48.45	7	39,329	0.02%
2019/12/02	6	47.60	3	47.80	49.90	3	39,620	0.01%
2019/11/29	1	48.75	2	49.00	48.95	-1	39,645	0.00%
2019/11/28	1	49.80	1	49.45	49.40	0	39,863	0.00%
2019/11/27	0	0.00	1	50.40	50.00	-1	41,176	0.00%
2019/11/26	10	50.77	19	50.66	50.50	-9	41,983	-0.02%
2019/11/25	15	50.10	7	50.17	49.60	8	42,057	0.02%
2019/11/22	11	49.31	10	49.60	49.50	1	42,338	0.00%
2019/11/21	18	49.63	8	50.20	49.50	10	42,736	0.02%
2019/11/20	51	50.39	64	49.99	50.60	-13	43,309	-0.03%
2019/11/19	2	50.30	101	50.50	50.60	-99	45,154	-0.22%	大賣/
2019/11/18	9	51.81	9	51.27	51.20	0	45,711	0.00%
2019/11/15	88	51.79	11	51.65	51.00	77	45,973	0.17%
2019/11/14	44	51.49	28	51.83	52.20	16	46,146	0.03%
2019/11/13	61	50.00	9	50.32	50.90	52	46,986	0.11%
2019/11/12	30	49.50	38	49.26	50.10	-8	47,221	-0.02%
2019/11/11	2	47.35	43	46.40	47.05	-41	46,232	-0.09%
2019/11/08	2	44.30	24	43.94	44.70	-22	44,678	-0.05%
2019/11/07	23	42.99	3	43.27	43.30	20	44,375	0.05%
2019/11/06	25	44.52	3	44.00	43.90	22	44,263	0.05%
2019/11/05	21	45.03	12	45.00	45.45	9	43,928	0.02%
2019/11/04	8	44.54	27	44.58	45.00	-19	43,667	-0.04%
2019/11/01	0	0.00	21	42.90	43.00	-21	43,027	-0.05%
2019/10/31	8	41.83	17	42.51	42.75	-9	42,830	-0.02%
2019/10/30	17	40.74	35	41.33	41.80	-18	42,219	-0.04%
2019/10/29	23	41.18	0	0.00	40.75	23	41,778	0.06%
2019/10/28	11	40.68	22	41.43	41.80	-11	41,663	-0.03%
2019/10/25	25	40.76	1	40.40	40.75	24	41,324	0.06%
2019/10/24	31	41.33	0	0.00	41.50	31	41,037	0.08%
2019/10/23	3	41.05	4	41.66	41.85	-1	41,300	0.00%
2019/10/22	2	41.23	1	42.50	40.95	1	42,375	0.00%
2019/10/21	2	41.15	0	0.00	41.30	2	43,052	0.00%
2019/10/18	0	0.00	2	41.38	41.30	-2	43,326	0.00%
2019/10/17	2	40.68	1	41.50	40.85	1	43,947	0.00%
2019/10/16	1	41.00	26	41.07	41.30	-25	44,070	-0.06%
2019/10/15	6	41.00	2	41.53	40.75	4	43,931	0.01%
2019/10/14	31	42.18	21	40.59	41.20	10	44,038	0.02%
2019/10/09	16	38.72	13	38.95	38.60	3	43,419	0.01%
2019/10/08	0	0.00	18	38.71	38.95	-18	43,382	-0.04%
2019/10/07	33	38.52	7	38.49	38.15	26	42,489	0.06%
2019/10/04	53	37.55	23	37.89	37.90	30	41,966	0.07%
2019/10/03	19	37.34	16	37.24	37.70	3	41,536	0.01%
2019/10/02	15	36.98	48	36.69	37.80	-33	41,033	-0.08%
2019/10/01	2	35.30	14	35.50	35.90	-12	40,230	-0.03%
2019/09/27	19	34.80	8	34.44	34.75	11	39,831	0.03%
2019/09/26	18	35.69	4	36.35	35.60	14	39,393	0.04%
2019/09/25	11	36.17	10	36.00	36.10	1	39,158	0.00%
2019/09/24	21	36.65	1	37.30	35.80	20	39,255	0.05%
2019/09/23	14	37.59	24	37.71	37.50	-10	38,966	-0.03%
2019/09/20	1	37.05	21	37.14	36.85	-20	38,463	-0.05%
2019/09/19	5	36.63	8	36.75	36.95	-3	37,999	-0.01%
2019/09/18	30	36.78	31	36.54	36.50	-1	37,726	0.00%
2019/09/17	8	36.66	31	36.74	36.70	-23	37,174	-0.06%
2019/09/16	51	36.60	24	36.49	36.25	27	37,095	0.07%
2019/09/12	17	35.96	24	36.01	35.85	-7	36,562	-0.02%
2019/09/11	15	35.47	10	35.60	35.55	5	36,167	0.01%
2019/09/10	27	35.61	9	35.74	35.70	18	35,595	0.05%
2019/09/09	23	35.89	15	36.12	35.55	8	35,065	0.02%
2019/09/06	21	37.19	29	37.25	37.00	-8	34,262	-0.02%
2019/09/05	5	35.60	144	35.80	36.60	-139	32,356	-0.43%	大賣/鉅額交易
2019/09/04	0	0.00	10	32.75	33.30	-10	30,454	-0.03%
2019/09/03	12	32.64	16	32.47	32.10	-4	30,089	-0.01%
2019/09/02	3	32.05	0	0.00	32.50	3	29,806	0.01%
2019/08/30	12	32.06	15	32.69	32.10	-3	29,435	-0.01%
2019/08/29	14	31.61	24	31.66	32.15	-10	28,021	-0.04%
2019/08/28	10	30.84	18	30.94	30.65	-8	27,048	-0.03%
2019/08/27	6	31.23	2	31.18	30.80	4	26,720	0.01%
2019/08/26	41	31.38	4	31.45	30.95	37	26,329	0.14%
2019/08/23	6	32.33	16	32.20	32.40	-10	25,684	-0.04%
2019/08/22	16	31.87	25.1	32.46	32.80	-9.1	24,986	-0.04%
2019/08/21	4	29.70	11	29.70	30.60	-7	22,932	-0.03%
2019/08/20	16	29.32	36	29.21	29.10	-20	22,112	-0.09%
2019/08/19	11.1	29.78	5	29.75	29.60	6.1	21,683	0.03%
2019/08/16	26	29.32	15	29.50	29.50	11	21,065	0.05%
2019/08/15	12	28.00	29	28.16	28.60	-17	19,576	-0.09%
2019/08/14	0	0.00	6	27.67	27.50	-6	18,507	-0.03%
2019/08/12	2	26.75	6	26.92	26.75	-4	18,163	-0.02%
2019/08/08	2	26.70	20	26.84	26.85	-18	18,476	-0.10%
2019/08/07	2	26.35	0	0.00	26.25	2	18,360	0.01%
2019/08/06	30	25.12	0	0.00	26.25	30	18,355	0.16%
2019/08/05	2	25.50	0	0.00	25.50	2	18,274	0.01%
2019/08/02	0	0.00	5	25.62	26.00	-5	18,250	-0.03%
2019/08/01	2	26.80	0	0.00	26.40	2	18,095	0.01%
2019/07/31	23	26.92	19	26.80	27.00	4	17,994	0.02%
2019/07/30	16	26.23	2	26.13	26.20	14	17,759	0.08%
2019/07/29	10	26.50	3	26.55	26.50	7	17,817	0.04%
2019/07/26	5	26.61	0	0.00	26.75	5	17,716	0.03%
2019/07/25	14	26.96	13	26.96	27.05	1	17,541	0.01%
2019/07/24	34	27.04	11	26.91	26.35	23	17,125	0.13%
2019/07/23	97	28.58	0	0.00	28.20	97	16,007	0.61%
2019/07/22	0	0.00	10	28.88	29.00	-10	14,988	-0.07%
2019/07/19	18	29.41	3	29.93	29.25	15	14,758	0.10%
2019/07/18	3	28.88	3	28.98	29.05	0	14,620	0.00%
2019/07/17	2	28.50	4	28.49	28.70	-2	14,531	-0.01%
2019/07/16	0	0.00	9	28.51	28.60	-9	14,662	-0.06%
2019/07/15	1	27.40	5	27.90	28.20	-4	14,314	-0.03%
2019/07/12	0	0.00	8	26.87	27.10	-8	14,129	-0.06%
2019/07/10	5	26.35	0	0.00	26.30	5	14,850	0.03%
2019/07/09	1	26.20	0	0.00	26.20	1	15,220	0.01%
2019/07/08	1	26.50	0	0.00	26.40	1	16,078	0.01%
2019/07/05	4	26.65	0	0.00	26.70	4	16,403	0.02%
2019/07/04	0	0.00	1	26.90	26.90	-1	16,726	-0.01%
2019/07/02	4	26.68	1	26.65	26.65	3	17,478	0.02%
2019/07/01	0	0.00	4	26.80	26.60	-4	18,100	-0.02%
2019/06/28	9	26.08	0	0.00	26.05	9	18,963	0.05%
2019/06/27	0	0.00	3	25.85	26.00	-3	20,197	-0.01%
2019/06/26	0	0.00	5	25.30	25.35	-5	20,600	-0.02%
2019/06/25	2	25.35	10	25.43	25.30	-8	20,709	-0.04%
2019/06/21	0	0.00	2	25.95	25.95	-2	20,896	-0.01%
2019/06/20	0	0.00	6	25.42	25.35	-6	20,493	-0.03%
2019/06/19	1	25.25	4	25.35	25.25	-3	20,503	-0.01%
2019/06/18	2	24.98	0	0.00	24.85	2	20,559	0.01%
2019/06/17	21	25.04	0	0.00	24.95	21	20,649	0.10%
2019/06/14	23	25.35	9	25.67	25.00	14	20,766	0.07%
2019/06/11	0	0.00	6	24.64	24.90	-6	20,305	-0.03%
2019/06/10	3	24.15	0	0.00	24.35	3	20,085	0.01%
2019/05/31	0	0.00	2	23.25	23.15	-2	20,259	-0.01%
2019/05/30	0	0.00	3	22.70	22.80	-3	20,363	-0.01%
2019/05/29	3	22.20	0	0.00	22.05	3	20,338	0.01%
2019/05/27	2	22.65	0	0.00	23.15	2	20,272	0.01%
2019/05/23	1	23.65	0	0.00	23.70	1	20,268	0.00%
2019/05/17	0	0.00	1	24.10	23.75	-1	21,337	0.00%
2019/05/16	2	24.38	3	24.03	23.65	-1	21,310	0.00%
2019/05/15	3	23.77	1	23.80	23.95	2	21,224	0.01%
2019/05/14	2	22.28	0	0.00	23.50	2	21,291	0.01%
2019/05/13	1	23.60	20	23.15	23.10	-19	21,387	-0.09%
2019/05/10	7	23.92	4	24.41	24.00	3	21,375	0.01%
2019/05/09	6	24.59	5	24.50	24.35	1	21,316	0.00%
2019/05/08	1	24.65	1	24.70	25.00	0	21,224	0.00%
2019/05/06	5	24.92	10	25.15	24.50	-5	21,236	-0.02%
2019/05/03	5	25.80	0	0.00	25.75	5	20,972	0.02%
2019/05/02	0	0.00	1	25.60	25.70	-1	20,975	0.00%
2019/04/30	4	25.45	3	25.42	25.55	1	20,948	0.00%
2019/04/29	8	24.71	24	25.06	25.90	-16	20,870	-0.08%
2019/04/26	1	25.80	1	25.95	25.70	0	20,598	0.00%
2019/04/25	3	25.90	12	26.03	26.10	-9	20,614	-0.04%
2019/04/24	25	26.14	9	26.26	25.85	16	20,653	0.08%
2019/04/23	2	27.88	2	27.73	27.55	0	19,663	0.00%
2019/04/22	30	28.17	0	0.00	28.10	30	19,327	0.16%
2019/04/19	2	27.35	1	27.40	27.35	1	18,894	0.01%
2019/04/18	3	27.68	3	27.43	27.00	0	18,667	0.00%
2019/04/17	28	28.10	14	27.73	27.50	14	18,384	0.08%
2019/04/16	12	28.38	22	28.45	28.05	-10	17,818	-0.06%
2019/04/15	3	27.57	4	27.64	27.35	-1	17,098	-0.01%
2019/04/12	19	27.75	25	27.81	27.55	-6	16,723	-0.04%
2019/04/11	15	26.78	10	26.90	26.80	5	15,825	0.03%
2019/04/10	8	26.93	32	26.72	26.90	-24	15,437	-0.16%
2019/04/09	1	26.60	17	26.51	26.45	-16	15,118	-0.11%
2019/04/08	19	27.35	23	27.15	27.05	-4	14,820	-0.03%
2019/04/03	13	26.42	12	26.66	26.60	1	14,225	0.01%
2019/04/02	45	26.30	36	26.12	26.40	9	13,501	0.07%
2019/04/01	36	24.93	40	25.25	25.30	-4	12,231	-0.03%
2019/03/29	36	23.18	19	23.17	23.70	17	10,574	0.16%
2019/03/28	12	22.53	5	22.45	22.70	7	10,037	0.07%
2019/03/27	0	0.00	5	22.68	22.70	-5	10,028	-0.05%
2019/03/26	0	0.00	1	21.95	21.70	-1	10,195	-0.01%
2019/03/25	0	0.00	14	21.95	22.00	-14	10,179	-0.14%
2019/03/22	14	22.68	7	22.59	22.35	7	10,200	0.07%
2019/03/21	5	22.64	12	22.53	22.60	-7	10,207	-0.07%
2019/03/20	8	22.56	0	0.00	22.35	8	10,283	0.08%
2019/03/19	5	22.59	3	22.55	22.35	2	10,382	0.02%
2019/03/18	9	22.02	0	0.00	22.15	9	10,457	0.09%
2019/03/14	6	21.76	15	21.40	21.50	-9	10,552	-0.09%
2019/03/12	7	22.46	1	22.65	22.40	6	10,932	0.05%
2019/03/08	9	21.62	0	0.00	21.65	9	11,761	0.08%
2019/03/07	8	22.42	0	0.00	22.20	8	11,895	0.07%
2019/03/05	0	0.00	4	22.90	22.80	-4	12,248	-0.03%
2019/03/04	1	22.85	0	0.00	22.95	1	12,222	0.01%
2019/02/27	3	22.82	0	0.00	22.70	3	12,217	0.02%
2019/02/26	6	23.03	0	0.00	23.05	6	12,267	0.05%
2019/02/25	7	22.98	12	23.16	23.00	-5	12,418	-0.04%
2019/02/22	1	23.10	6	23.04	23.00	-5	12,358	-0.04%
2019/02/21	3	22.55	3	23.15	23.20	0	12,366	0.00%
2019/02/20	2	22.88	2	22.83	22.95	0	12,650	0.00%
2019/02/19	3	22.62	6	22.63	23.05	-3	12,561	-0.02%
2019/02/18	0	0.00	22	21.83	21.90	-22	11,968	-0.18%
2019/02/15	2	21.15	0	0.00	21.55	2	12,015	0.02%
2019/02/14	8	21.56	26	21.57	21.50	-18	12,021	-0.15%
2019/02/13	2	21.65	0	0.00	21.70	2	11,962	0.02%
2019/02/12	0	0.00	4	21.38	21.60	-4	12,446	-0.03%
2019/02/11	1	21.10	5	21.00	21.20	-4	12,566	-0.03%
2019/01/30	0	0.00	1	20.85	20.60	-1	12,660	-0.01%
2019/01/29	0	0.00	1	20.70	20.80	-1	13,024	-0.01%
2019/01/28	1	21.05	0	0.00	20.85	1	13,415	0.01%
2019/01/24	5	20.41	0	0.00	20.50	5	13,733	0.04%
2019/01/23	0	0.00	2	20.40	20.50	-2	13,935	-0.01%
2019/01/22	2	20.35	0	0.00	20.20	2	14,072	0.01%
2019/01/21	3	20.65	0	0.00	20.70	3	14,161	0.02%
2019/01/18	0	0.00	2	20.65	20.60	-2	14,266	-0.01%
2019/01/17	10	20.45	0	0.00	20.30	10	14,486	0.07%
2019/01/16	10	20.55	2	20.50	20.60	8	14,495	0.06%
2019/01/15	0	0.00	10	20.00	20.20	-10	14,360	-0.07%
2019/01/10	10	19.95	0	0.00	20.05	10	15,020	0.07%
2019/01/09	1	19.95	0	0.00	19.90	1	15,386	0.01%
2019/01/04	12	19.15	0	0.00	19.20	12	15,783	0.08%
2018/12/28	2	19.90	0	0.00	19.80	2	16,284	0.01%
2018/12/26	2	20.30	0	0.00	19.90	2	16,926	0.01%
2018/12/25	6	20.04	0	0.00	20.15	6	17,065	0.04%
2018/12/22	0	0.00	3	20.65	20.60	-3	17,189	-0.02%
2018/12/21	2	20.48	0	0.00	20.95	2	17,410	0.01%
2018/12/20	17	20.68	0	0.00	20.60	17	17,722	0.10%
2018/12/19	5	21.52	0	0.00	21.30	5	17,714	0.03%
2018/12/18	3	20.83	0	0.00	21.05	3	17,683	0.02%
2018/12/17	1	21.10	2	21.33	21.05	-1	17,765	-0.01%
2018/12/14	0	0.00	12	21.65	21.50	-12	17,781	-0.07%
2018/12/13	1	22.15	12	21.83	21.95	-11	17,820	-0.06%
2018/12/11	0	0.00	5	21.26	21.10	-5	17,662	-0.03%
2018/12/10	5	20.60	2	20.85	20.65	3	17,651	0.02%
2018/12/07	6	20.95	6	20.98	21.20	0	17,651	0.00%
2018/12/06	18	20.48	36	21.17	20.35	-18	17,640	-0.10%
2018/12/05	2	21.75	107	21.66	21.80	-105	17,458	-0.60%	大賣/鉅額交易
2018/12/04	2	22.38	48	22.30	22.40	-46	17,852	-0.26%
2018/12/03	55	21.80	15	21.90	22.30	40	17,951	0.22%
2018/11/30	1	20.25	1	20.25	20.40	0	17,427	0.00%
2018/11/29	19	20.31	22	20.24	20.00	-3	17,294	-0.02%
2018/11/27	0	0.00	1	19.40	19.85	-1	17,126	-0.01%
2018/11/23	10	19.05	0	0.00	19.05	10	17,118	0.06%
2018/11/22	5	20.20	27	19.70	19.45	-22	17,050	-0.13%
2018/11/21	1	19.50	19	19.55	19.55	-18	16,899	-0.11%
2018/11/20	13	19.69	18	19.64	19.65	-5	16,952	-0.03%
2018/11/19	30	19.97	3	20.08	20.10	27	17,034	0.16%
2018/11/16	21	19.79	4	19.83	19.20	17	16,955	0.10%
2018/11/15	0	0.00	5	19.52	19.55	-5	16,886	-0.03%
2018/11/14	0	0.00	2	18.93	19.10	-2	16,986	-0.01%
2018/11/13	0	0.00	1	18.20	18.70	-1	17,107	-0.01%
2018/11/12	0	0.00	2	18.60	18.60	-2	17,024	-0.01%
2018/11/09	8	18.39	0	0.00	18.30	8	16,951	0.05%
2018/11/08	1	19.15	1	19.20	19.00	0	16,502	0.00%
2018/11/07	1	19.05	0	0.00	18.85	1	16,287	0.01%
2018/11/06	13	19.22	2	19.60	18.75	11	16,284	0.07%
2018/11/05	43	20.79	6	20.27	19.90	37	15,950	0.23%
2018/11/02	0	0.00	54	21.15	21.30	-54	15,614	-0.35%
2018/11/01	1	19.50	36	19.81	20.30	-35	15,470	-0.23%
2018/10/31	21	19.44	4	19.78	19.80	17	15,696	0.11%
2018/10/30	20	19.24	2	19.55	19.15	18	15,858	0.11%
2018/10/29	1	18.80	3	18.88	18.95	-2	16,107	-0.01%
2018/10/25	0	0.00	20	18.45	18.25	-20	16,927	-0.12%
2018/10/24	20	20.05	0	0.00	19.75	20	16,924	0.12%
2018/10/23	0	0.00	1	20.10	20.10	-1	16,963	-0.01%
2018/10/22	0	0.00	1	20.75	20.80	-1	17,118	-0.01%
2018/10/19	0	0.00	10	20.45	20.45	-10	17,055	-0.06%
2018/10/18	0	0.00	10	20.85	20.95	-10	17,019	-0.06%
2018/10/17	0	0.00	4	20.30	20.35	-4	16,837	-0.02%
2018/10/16	24	21.10	1	21.20	21.20	23	16,856	0.14%
2018/10/15	0	0.00	14	20.72	20.75	-14	16,972	-0.08%
2018/10/12	13	20.10	0	0.00	20.10	13	16,971	0.08%
2018/10/09	2	21.90	2	21.50	21.50	0	17,107	0.00%
2018/10/05	5	21.63	0	0.00	21.40	5	17,064	0.03%
2018/10/03	1	23.70	112	23.86	23.70	-111	16,650	-0.67%	大賣/鉅額交易
2018/10/01	20	24.50	0	0.00	24.40	20	16,847	0.12%
2018/09/27	0	0.00	31	24.86	24.65	-31	16,787	-0.18%
2018/09/26	11	24.60	1	24.70	24.55	10	16,534	0.06%
2018/09/25	95	25.00	12	25.04	24.70	83	16,640	0.50%
2018/09/21	30	23.85	0	0.00	24.10	30	16,420	0.18%
2018/09/20	0	0.00	20	23.60	23.25	-20	16,399	-0.12%
2018/09/19	21	24.11	0	0.00	23.65	21	16,559	0.13%
2018/09/18	1	24.15	30	24.50	23.95	-29	16,537	-0.18%
2018/09/17	0	0.00	20	24.20	24.80	-20	16,679	-0.12%
2018/09/14	34	24.13	2	24.60	24.60	32	16,705	0.19%
2018/09/13	30	23.55	1	23.50	23.55	29	16,891	0.17%
2018/09/11	1	23.95	2	24.00	23.85	-1	17,449	-0.01%
2018/09/10	8	23.66	0	0.00	23.30	8	18,032	0.04%
2018/09/07	6	26.12	9	26.23	25.85	-3	19,104	-0.02%
2018/09/06	102	28.08	0	0.00	28.00	102	21,158	0.48%	大買/鉅額交易
2018/09/05	0	0.00	3	27.93	27.85	-3	22,206	-0.01%
2018/09/04	6	28.13	0	0.00	27.90	6	22,719	0.03%
2018/09/03	4	28.76	50	29.01	28.55	-46	22,715	-0.20%
2018/08/29	4	29.00	0	0.00	29.10	4	22,947	0.02%
2018/08/28	0	0.00	1	29.35	28.90	-1	23,098	0.00%
2018/08/27	6	29.10	1	29.00	29.25	5	23,249	0.02%
2018/08/24	1	28.80	1	28.60	28.80	0	23,183	0.00%
2018/08/23	11	29.08	10	28.90	28.95	1	23,073	0.00%
2018/08/21	20	27.20	0	0.00	27.20	20	22,932	0.09%
2018/08/20	3	27.93	14	28.07	27.40	-11	23,086	-0.05%
2018/08/17	40	29.38	1	29.45	29.00	39	22,995	0.17%
2018/08/16	35	29.19	1	29.05	29.05	34	23,348	0.15%
2018/08/15	1	29.50	56	30.04	29.35	-55	23,421	-0.23%
2018/08/13	0	0.00	22	30.77	29.85	-22	23,716	-0.09%
2018/08/10	0	0.00	30	31.20	31.10	-30	23,821	-0.13%
2018/08/09	2	31.55	0	0.00	31.50	2	23,939	0.01%
2018/08/08	12	32.08	0	0.00	31.90	12	24,118	0.05%
2018/08/07	15	32.25	20	32.58	32.00	-5	24,418	-0.02%
2018/08/06	9	32.79	11	32.50	33.00	-2	24,297	-0.01%
2018/08/03	10	32.10	1	32.85	32.00	9	24,510	0.04%
2018/08/02	2	32.08	1	32.30	32.20	1	24,651	0.00%
2018/08/01	1	31.50	5	31.77	32.20	-4	25,327	-0.02%
2018/07/31	20	31.13	0	0.00	30.40	20	25,290	0.08%
2018/07/27	32	30.77	1	30.55	30.90	31	25,161	0.12%
2018/07/26	1	30.25	6	30.15	30.25	-5	25,300	-0.02%
2018/07/25	0	0.00	8	29.68	30.00	-8	25,565	-0.03%
2018/07/24	1	29.30	1	29.40	29.35	0	25,400	0.00%
2018/07/23	6	29.13	5	29.05	29.05	1	25,313	0.00%
2018/07/20	2	30.55	7	30.25	30.25	-5	25,076	-0.02%
2018/07/18	11	30.08	5	29.80	30.10	6	24,931	0.02%
2018/07/17	1	29.20	0	0.00	29.10	1	24,825	0.00%
2018/07/16	1	30.00	1	30.45	30.00	0	24,839	0.00%
2018/07/13	2	30.90	1	31.10	31.00	1	24,691	0.00%
2018/07/12	1	31.10	0	0.00	31.00	1	24,774	0.00%
2018/07/11	0	0.00	10	30.65	30.75	-10	24,952	-0.04%
2018/07/09	5	31.25	9	30.87	31.15	-4	26,232	-0.02%
2018/07/06	4	31.01	2	30.80	30.80	2	26,899	0.01%
2018/07/05	0	0.00	2	31.45	30.65	-2	26,945	-0.01%
2018/07/02	1	32.75	0	0.00	32.55	1	26,962	0.00%
2018/06/28	0	0.00	10	32.60	31.65	-10	27,009	-0.04%
2018/06/27	3	32.90	2	32.40	32.30	1	26,950	0.00%
2018/06/26	2	32.00	10	32.05	32.55	-8	26,929	-0.03%
2018/06/25	3	33.45	0	0.00	33.00	3	26,886	0.01%
2018/06/22	5	33.56	16	33.50	33.15	-11	26,980	-0.04%
2018/06/21	0	0.00	13	34.99	34.60	-13	26,896	-0.05%
2018/06/20	6	35.13	9	34.89	35.60	-3	26,861	-0.01%
2018/06/19	7	35.76	3	35.93	34.90	4	26,765	0.01%
2018/06/15	59	38.31	18	38.31	37.70	41	26,255	0.16%
2018/06/14	54	38.19	17	38.60	38.90	37	24,915	0.15%
2018/06/13	54	34.83	2	34.65	35.40	52	22,937	0.23%
2018/06/12	2	33.80	1	34.40	33.80	1	22,031	0.00%
2018/06/08	0	0.00	10	33.55	33.40	-10	21,921	-0.05%
2018/06/07	1	33.65	20	34.45	33.65	-19	22,377	-0.08%
2018/06/06	24	34.67	4	34.65	34.55	20	22,251	0.09%
2018/06/05	0	0.00	29	34.83	34.15	-29	22,400	-0.13%
2018/06/04	20	34.23	0	0.00	34.90	20	22,455	0.09%
2018/05/31	0	0.00	1	34.00	33.60	-1	22,802	0.00%
2018/05/30	2	33.60	25	33.84	33.55	-23	23,288	-0.10%
2018/05/29	34	34.80	10	34.95	34.50	24	23,391	0.10%
2018/05/28	14	34.93	1	34.65	34.95	13	23,570	0.06%
2018/05/25	0	0.00	10	34.30	34.20	-10	23,415	-0.04%
2018/05/24	0	0.00	2	34.15	34.45	-2	23,628	-0.01%
2018/05/23	5	33.55	0	0.00	33.15	5	23,605	0.02%
2018/05/22	2	33.63	1	33.70	33.40	1	23,453	0.00%
2018/05/21	20	33.25	2	33.05	33.80	18	23,377	0.08%
2018/05/18	10	32.65	1	33.35	32.70	9	23,167	0.04%
2018/05/17	20	33.01	0	0.00	33.30	20	23,090	0.09%
2018/05/16	2	33.50	0	0.00	33.10	2	23,046	0.01%
2018/05/15	13	34.93	41	34.13	33.80	-28	22,957	-0.12%
2018/05/14	10	34.63	10	34.35	34.15	0	23,036	0.00%
2018/05/11	0	0.00	8	34.73	34.10	-8	23,132	-0.03%
2018/05/10	20	33.92	4	33.85	33.80	16	22,666	0.07%
2018/05/09	36	33.35	6	33.53	33.20	30	22,350	0.13%
2018/05/08	0	0.00	3	32.67	32.80	-3	21,464	-0.01%
2018/04/25	0	0.00	4	30.25	30.10	-4	21,588	-0.02%
2018/04/24	0	0.00	1	30.00	30.00	-1	21,592	0.00%
2018/04/23	0	0.00	5	31.80	31.00	-5	21,465	-0.02%
2018/04/20	8	31.79	1	31.35	32.10	7	21,387	0.03%
2018/04/19	1	31.75	0	0.00	31.70	1	21,201	0.00%
2018/04/18	0	0.00	3	31.75	31.70	-3	21,291	-0.01%
2018/04/17	4	31.73	22	31.80	31.45	-18	21,209	-0.08%
2018/04/16	2	32.90	2	32.98	32.65	0	21,189	0.00%
2018/04/13	22	32.63	11	33.32	33.05	11	21,166	0.05%
2018/04/12	40	30.95	47	30.76	31.35	-7	20,249	-0.03%
2018/04/11	7	28.67	2	28.85	28.50	5	19,771	0.03%
2018/04/09	4	29.20	0	0.00	29.00	4	19,934	0.02%
2018/04/03	3	30.13	2	30.15	30.20	1	19,923	0.01%
2018/04/02	1	30.40	4	30.79	30.45	-3	20,214	-0.01%
2018/03/31	0	0.00	50	29.80	30.05	-50	20,072	-0.25%
2018/03/30	10	30.35	10	30.35	29.50	0	20,210	0.00%
2018/03/29	8	30.25	5	30.20	30.00	3	20,387	0.01%
2018/03/28	1	30.00	1	29.90	29.90	0	20,561	0.00%
2018/03/27	5	31.10	5	31.25	30.95	0	20,417	0.00%
2018/03/23	50	31.00	50	31.00	30.50	0	20,233	0.00%
2018/03/22	0	0.00	1	32.00	32.00	-1	19,980	-0.01%
2018/03/21	11	31.49	8	31.47	31.55	3	19,663	0.02%
2018/03/20	5	30.55	0	0.00	30.60	5	19,418	0.03%
2018/03/19	3	31.37	0	0.00	31.10	3	19,183	0.02%
2018/03/16	0	0.00	10	32.70	32.15	-10	18,762	-0.05%
2018/03/14	0	0.00	16	33.31	33.20	-16	18,836	-0.08%
2018/03/13	28	33.35	0	0.00	32.95	28	18,651	0.15%
2018/03/12	1	32.40	0	0.00	32.25	1	18,307	0.01%
2018/03/06	20	33.30	0	0.00	32.80	20	18,614	0.11%
2018/03/05	40	33.80	0	0.00	33.10	40	18,739	0.21%
2018/03/02	12	34.78	0	0.00	34.70	12	18,481	0.06%
2018/03/01	22	33.98	0	0.00	33.85	22	18,503	0.12%
2018/02/27	0	0.00	1	34.20	34.00	-1	18,561	-0.01%
2018/02/26	2	35.00	0	0.00	34.80	2	19,253	0.01%
2018/02/23	0	0.00	23	34.93	35.85	-23	19,068	-0.12%
2018/02/22	1	33.10	1	33.40	33.30	0	19,016	0.00%
2018/02/21	0	0.00	1	33.95	33.80	-1	19,254	-0.01%
2018/02/12	2	33.05	0	0.00	33.05	2	19,375	0.01%
2018/02/09	0	0.00	6	32.82	33.35	-6	19,537	-0.03%
2018/02/08	10	34.40	10	34.50	34.30	0	19,637	0.00%
2018/02/06	1	35.90	1	36.55	34.65	0	20,642	0.00%
2018/02/05	0	0.00	23	37.08	37.20	-23	20,457	-0.11%
2018/02/01	0	0.00	2	36.18	35.65	-2	21,815	-0.01%
2018/01/31	1	36.00	0	0.00	36.20	1	22,319	0.00%
2018/01/30	9	37.04	0	0.00	37.15	9	22,530	0.04%
2018/01/29	3	35.65	1	36.35	36.45	2	23,005	0.01%
2018/01/26	0	0.00	3	35.10	34.90	-3	23,509	-0.01%
2018/01/19	0	0.00	1	38.75	38.75	-1	23,547	0.00%
2018/01/17	0	0.00	1	38.70	38.70	-1	23,421	0.00%
2018/01/16	1	39.30	0	0.00	39.20	1	23,463	0.00%
2018/01/15	4	38.85	1	38.90	38.90	3	23,448	0.01%
2018/01/12	2	39.35	3	39.18	39.60	-1	23,531	0.00%
2018/01/11	20	38.30	0	0.00	38.20	20	23,511	0.09%
2018/01/10	22	38.39	1	38.40	38.00	21	23,773	0.09%
2018/01/09	3	40.28	0	0.00	39.65	3	23,536	0.01%
2018/01/08	3	41.60	23	42.18	41.80	-20	23,289	-0.09%
2018/01/05	1	41.70	5	40.79	40.80	-4	22,986	-0.02%
2018/01/04	3	39.87	1	39.95	40.00	2	22,763	0.01%
2018/01/03	5	39.34	1	40.30	39.00	4	22,867	0.02%
2018/01/02	0	0.00	3	39.53	40.00	-3	22,745	-0.01%