華通 (2313)-元富-三重券商分點個股進出

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

華通

(2313)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－元富-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-三重券商分點個股進出
元富-三重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	62.00	1	62.50	61.90	0	14,563	0.00%
2024/12/02	1	61.50	1	61.10	61.30	0	14,918	0.00%
2024/11/29	7	60.00	4	59.85	60.90	3	15,454	0.02%
2024/11/28	0	0.00	9.8	60.11	60.50	-9.8	16,426	-0.06%
2024/11/27	1	61.70	1	61.10	61.10	0	17,332	0.00%
2024/11/25	1	63.10	1	63.30	63.40	0	18,151	0.00%
2024/11/22	1	63.10	2	62.65	63.00	-1	18,296	-0.01%
2024/11/21	1	62.30	0	0.00	61.50	1	18,395	0.01%
2024/11/20	0	0.00	7	62.00	61.20	-7	18,367	-0.04%
2024/11/18	2	61.95	0	0.00	61.90	2	18,591	0.01%
2024/11/15	0	0.00	1	62.60	62.90	-1	18,734	-0.01%
2024/11/14	1	61.80	0	0.00	62.10	1	19,172	0.01%
2024/11/13	0	0.00	1	62.60	62.80	-1	19,151	-0.01%
2024/11/12	3	63.13	0	0.00	62.70	3	19,217	0.02%
2024/11/11	4	64.68	0	0.00	64.70	4	19,225	0.02%
2024/11/08	18	65.98	2.1	66.90	65.10	15.9	19,144	0.08%
2024/11/07	2.3	66.44	29	66.72	67.80	-26.7	19,007	-0.14%
2024/11/06	3	62.57	1	63.10	62.90	2	18,613	0.01%
2024/11/05	2	62.90	0	0.00	62.60	2	18,950	0.01%
2024/11/04	40	62.50	0	0.00	62.00	40	19,341	0.21%
2024/11/01	1	62.30	23	61.40	63.10	-22	19,660	-0.11%
2024/10/30	3	62.00	1	62.60	61.90	2	19,823	0.01%
2024/10/29	3	63.13	0	0.00	63.20	3	19,922	0.02%
2024/10/28	1	64.90	8	64.33	64.70	-7	20,094	-0.03%
2024/10/25	1	64.50	0	0.00	64.40	1	20,129	0.00%
2024/10/24	14.1	64.91	2	64.60	64.60	12.1	20,262	0.06%
2024/10/23	12	66.19	4	66.13	66.00	8	20,214	0.04%
2024/10/22	17	66.40	15	66.71	66.50	2	20,141	0.01%
2024/10/21	23	65.27	6	64.69	65.40	17	19,909	0.09%
2024/10/18	3.2	62.70	0	0.00	62.10	3.2	19,777	0.02%
2024/10/17	2	64.50	3	64.43	64.50	-1	19,939	-0.01%
2024/10/15	2	64.15	1	64.30	64.20	1	20,076	0.00%
2024/10/14	0	0.00	1	63.30	63.40	-1	20,148	0.00%
2024/10/11	2	62.60	10.1	62.55	62.20	-8.1	20,526	-0.04%
2024/10/09	5.1	63.04	0	0.00	62.50	5.1	21,476	0.02%
2024/10/08	5	63.84	8	64.48	64.30	-3	21,618	-0.01%
2024/10/07	15	65.96	0	0.00	65.40	15	22,214	0.07%
2024/10/04	21	67.32	1	66.40	67.10	20	23,261	0.09%
2024/10/01	0	0.00	1	68.50	68.40	-1	23,514	0.00%
2024/09/30	10.1	68.54	0	0.00	68.30	10.1	24,195	0.04%
2024/09/27	3	70.47	0	0.00	70.10	3	24,335	0.01%
2024/09/26	2	70.90	0	0.00	70.50	2	24,705	0.01%
2024/09/25	1.1	71.37	9.1	71.08	70.80	-8	25,537	-0.03%
2024/09/24	6	70.62	2	70.20	70.20	4	25,943	0.02%
2024/09/23	0	0.00	1	71.00	70.70	-1	26,537	0.00%
2024/09/20	4	71.63	6	72.13	70.60	-2	26,643	-0.01%
2024/09/19	1	71.00	0	0.00	71.00	1	26,652	0.00%
2024/09/18	43	70.30	5	70.80	70.30	38	26,822	0.14%
2024/09/13	2	73.00	4	72.70	72.40	-2	27,406	-0.01%
2024/09/12	3.1	71.60	6	72.58	72.60	-2.9	27,810	-0.01%
2024/09/11	10.1	70.50	15	70.77	70.60	-4.9	27,682	-0.02%
2024/09/10	14	71.17	17	70.09	70.00	-3	27,725	-0.01%
2024/09/09	5.2	72.58	3	73.03	73.00	2.2	27,419	0.01%
2024/09/06	11	73.42	6	73.58	72.80	5	27,387	0.02%
2024/09/05	9.3	73.69	2	72.25	73.10	7.3	27,402	0.03%
2024/09/04	29	74.64	3	73.97	73.10	26	27,291	0.10%
2024/09/03	22	79.28	17	80.13	77.70	5	27,743	0.02%
2024/09/02	7	79.94	1.1	80.35	78.60	5.9	27,461	0.02%
2024/08/30	18.3	82.86	9.3	83.67	82.00	9.1	27,057	0.03%
2024/08/29	9.3	80.87	9	81.50	82.70	0.3	26,181	0.00%
2024/08/28	6	78.97	26	79.37	78.30	-20	25,373	-0.08%
2024/08/27	1	75.00	2	75.45	75.60	-1	24,684	0.00%
2024/08/26	4	76.15	15	75.36	75.00	-11	24,884	-0.04%
2024/08/23	10	75.50	8	75.98	76.30	2	24,807	0.01%
2024/08/22	1	74.10	0.2	74.30	73.90	0.9	24,822	0.00%
2024/08/21	9	74.14	2	74.45	73.70	7	25,007	0.03%
2024/08/20	17.2	75.37	16.2	76.16	75.20	1	25,164	0.00%
2024/08/19	4	74.90	0	0.00	74.70	4	25,492	0.02%
2024/08/16	12.2	74.81	22	74.98	75.40	-9.8	25,623	-0.04%
2024/08/15	6	71.20	7	70.76	70.70	-1	25,831	0.00%
2024/08/14	5	72.28	6	72.53	71.60	-1	26,105	0.00%
2024/08/13	3	71.40	9	71.84	72.10	-6	26,242	-0.02%
2024/08/12	6	71.12	2	70.60	70.60	4	26,848	0.01%
2024/08/09	4	71.38	3	70.67	70.50	1	26,983	0.00%
2024/08/08	5	69.40	7	69.16	69.00	-2	26,803	-0.01%
2024/08/07	4.5	67.99	13	68.72	70.00	-8.5	26,945	-0.03%
2024/08/06	7	64.10	6	64.63	65.10	1	27,564	0.00%
2024/08/05	9.2	66.48	0	0.00	66.40	9.2	27,358	0.03%
2024/08/02	11	75.38	3	73.70	73.70	8	27,104	0.03%
2024/08/01	5	77.30	3	78.00	78.20	2	27,074	0.01%
2024/07/31	4	78.53	4	78.93	77.70	0	26,934	0.00%
2024/07/29	6	78.25	2	76.90	76.90	4	26,909	0.01%
2024/07/26	3	79.07	3	79.80	80.00	0	26,823	0.00%
2024/07/23	16	80.38	15	80.55	80.50	1	26,839	0.00%
2024/07/22	9	78.48	5	79.08	79.00	4	27,030	0.01%
2024/07/19	27	80.97	20	81.46	80.40	7	26,950	0.03%
2024/07/18	18.3	82.81	15.2	82.61	82.90	3.2	26,873	0.01%
2024/07/17	21.2	86.01	77	84.53	86.20	-55.8	26,564	-0.21%
2024/07/16	6	85.77	5	85.78	85.30	1	26,468	0.00%
2024/07/15	9	85.69	7	85.53	85.70	2	26,492	0.01%
2024/07/12	20.2	87.78	8	87.29	86.90	12.2	26,310	0.05%
2024/07/11	15	90.97	19	90.64	90.30	-4	25,932	-0.02%
2024/07/10	8.7	86.37	7	86.56	86.00	1.7	25,159	0.01%
2024/07/09	20	85.70	3	86.43	86.10	17	25,000	0.07%
2024/07/08	11	85.47	11.7	85.70	86.30	-0.7	24,491	0.00%
2024/07/05	3	82.23	4	81.93	81.90	-1	23,316	0.00%
2024/07/04	4	80.43	14.1	81.67	82.30	-10.1	23,187	-0.04%
2024/07/03	0	0.00	2	79.70	79.50	-2	22,833	-0.01%
2024/07/02	6	77.50	7	77.13	78.10	-1	23,082	0.00%
2024/07/01	24.4	77.85	17	77.24	76.30	7.4	22,645	0.03%
2024/06/28	8	81.73	6	81.85	81.40	2	21,800	0.01%
2024/06/27	9.1	81.16	16.6	81.78	81.40	-7.5	21,449	-0.03%
2024/06/26	3	78.80	23	78.75	79.40	-20	20,945	-0.10%
2024/06/25	7	77.34	1	77.30	77.70	6	20,838	0.03%
2024/06/24	11.3	77.22	6.1	77.90	78.20	5.2	20,883	0.02%
2024/06/21	12.1	78.48	11	77.71	77.60	1.1	21,016	0.01%
2024/06/20	4	77.23	31.2	78.08	78.40	-27.2	20,824	-0.13%
2024/06/19	10	74.44	18	75.37	74.80	-8	20,361	-0.04%
2024/06/18	2	73.10	6	72.60	73.50	-4	20,169	-0.02%
2024/06/14	7	71.86	1.1	71.10	71.80	5.9	20,571	0.03%
2024/06/13	3	72.70	3	72.10	72.00	0	20,907	0.00%
2024/06/12	4	72.63	5	72.72	72.60	-1	21,068	0.00%
2024/06/11	2	71.60	0	0.00	71.00	2	21,131	0.01%
2024/06/07	30	73.08	28	72.39	71.30	2	21,701	0.01%
2024/06/06	2	71.15	0	0.00	71.00	2	22,357	0.01%
2024/06/05	4	70.55	0	0.00	70.50	4	23,760	0.02%
2024/06/04	0	0.00	2	71.10	71.20	-2	24,313	-0.01%
2024/06/03	3	72.10	2	72.20	71.90	1	25,181	0.00%
2024/05/31	4	73.25	1	73.20	73.20	3	25,482	0.01%
2024/05/30	6	72.98	0	0.00	72.90	6	25,724	0.02%
2024/05/29	2	74.90	3	75.40	75.00	-1	26,301	0.00%
2024/05/28	10	75.70	4	75.33	74.80	6	26,758	0.02%
2024/05/27	0	0.00	10	76.30	76.30	-10	26,944	-0.04%
2024/05/24	8.1	76.43	2	76.70	76.10	6.1	27,412	0.02%
2024/05/23	24.1	80.17	14	79.44	78.20	10.1	27,572	0.04%
2024/05/22	10	79.82	10	79.53	79.60	0	29,136	0.00%
2024/05/21	14	79.96	14	80.28	79.80	0	30,395	0.00%
2024/05/20	2	77.00	12	78.74	77.70	-10	29,956	-0.03%
2024/05/17	4	76.78	4	76.10	76.00	0	29,938	0.00%
2024/05/16	2	76.15	17	75.65	76.30	-15	29,861	-0.05%
2024/05/15	0.1	72.00	1	72.00	71.10	-0.9	29,332	0.00%
2024/05/14	3	70.93	0	0.00	71.20	3	29,484	0.01%
2024/05/13	1	71.10	3.5	70.99	71.00	-2.5	29,761	-0.01%
2024/05/10	36.5	72.21	2	71.20	72.50	34.5	29,802	0.12%
2024/05/09	12	79.72	3	80.20	78.80	9	28,883	0.03%
2024/05/08	0	0.00	8	78.74	78.80	-8	28,829	-0.03%
2024/05/07	8	77.71	5	78.54	78.30	3	28,909	0.01%
2024/05/06	15	77.70	6	77.00	77.00	9	28,872	0.03%
2024/05/03	6	79.55	7.4	79.12	78.00	-1.4	28,843	0.00%
2024/04/29	2	77.55	1.1	77.89	77.80	0.9	29,672	0.00%
2024/04/26	0	0.00	1	78.20	77.60	-1	29,786	0.00%
2024/04/25	1	75.40	2	75.40	75.00	-1	29,631	0.00%
2024/04/24	1.2	74.33	6	74.18	74.30	-4.8	29,751	-0.02%
2024/04/23	6	74.05	5	72.90	72.90	1	29,834	0.00%
2024/04/22	3	75.53	43	75.27	73.80	-40	29,948	-0.13%
2024/04/19	1.1	75.80	0	0.00	76.10	1.1	29,858	0.00%
2024/04/18	1	77.90	0	0.00	77.50	1	29,762	0.00%
2024/04/17	6	77.68	6	77.75	78.00	0	29,828	0.00%
2024/04/16	14.6	76.99	0	77.60	76.60	14.6	29,938	0.05%
2024/04/15	5.5	80.01	2	79.65	79.70	3.5	29,832	0.01%
2024/04/12	5	81.34	6	82.07	81.90	-1	29,842	0.00%
2024/04/11	8	80.98	1	80.60	80.20	7	29,737	0.02%
2024/04/10	2	81.90	2.2	82.69	81.80	-0.2	29,707	0.00%
2024/04/09	16.2	81.86	6.1	81.30	81.40	10.1	29,710	0.03%
2024/04/08	6	82.43	12	83.18	83.50	-6	29,554	-0.02%
2024/04/03	3	79.53	2	80.40	79.60	1	29,085	0.00%
2024/04/01	5.1	80.38	10	79.52	79.20	-4.9	29,279	-0.02%
2024/03/29	2	80.25	2.2	79.32	80.40	-0.2	29,170	0.00%
2024/03/28	2.2	78.33	0	78.10	78.20	2.1	29,054	0.01%
2024/03/27	3	76.77	6	77.72	77.70	-3	29,268	-0.01%
2024/03/26	10.6	78.98	16	75.84	75.90	-5.4	29,380	-0.02%
2024/03/25	6	79.40	6.4	80.67	80.00	-0.4	29,320	0.00%
2024/03/22	5.4	78.93	0	0.00	79.50	5.4	29,473	0.02%
2024/03/21	1	80.40	3.2	79.91	79.40	-2.2	29,535	-0.01%
2024/03/20	36	79.13	17	80.30	78.40	19	29,906	0.06%
2024/03/19	11	81.90	8	81.69	81.00	3	31,496	0.01%
2024/03/18	5	81.40	10.1	81.48	82.10	-5.1	32,411	-0.02%
2024/03/15	18	78.89	4	79.03	77.70	14	32,922	0.04%
2024/03/14	6	79.92	12	79.17	78.70	-6	32,926	-0.02%
2024/03/13	11.2	81.61	12	82.00	81.20	-0.8	32,844	0.00%
2024/03/12	24.7	83.80	17.3	83.59	82.40	7.4	32,839	0.02%
2024/03/11	11.6	80.18	14.3	80.76	82.00	-2.7	31,964	-0.01%
2024/03/08	4.3	76.34	7	78.09	75.60	-2.7	30,884	-0.01%
2024/03/07	26	78.34	11	78.15	76.20	15	31,035	0.05%
2024/03/06	35	77.55	10.3	77.56	77.60	24.7	30,914	0.08%
2024/03/05	56	76.55	4.2	76.97	76.40	51.8	31,431	0.16%
2024/03/04	8.2	77.43	19.3	77.32	77.00	-11.1	32,972	-0.03%
2024/03/01	12	74.38	4	74.55	74.30	8	34,387	0.02%
2024/02/29	6	75.47	5	75.54	76.10	1	35,913	0.00%
2024/02/27	85.3	78.38	92	77.80	75.40	-6.7	37,024	-0.02%
2024/02/26	8	77.80	6.9	78.03	77.20	1.1	37,017	0.00%
2024/02/23	29.2	79.76	23	79.65	78.40	6.2	37,294	0.02%
2024/02/22	5	74.85	12.2	77.05	80.10	-7.2	37,042	-0.02%
2024/02/21	3	71.37	4.2	72.46	72.90	-1.1	36,963	0.00%
2024/02/20	1	72.50	3	72.73	72.70	-2	37,178	-0.01%
2024/02/19	1	71.02	1	71.40	71.00	0	37,102	0.00%
2024/02/16	9	72.00	6	72.10	72.00	3	37,364	0.01%
2024/02/15	18	71.76	13	71.05	71.00	5	37,615	0.01%
2024/02/05	7.2	71.32	6	71.35	71.60	1.2	38,983	0.00%
2024/02/02	8	70.54	1	71.50	70.20	7	40,232	0.02%
2024/02/01	5	69.38	6	69.48	70.00	-1	40,191	0.00%
2024/01/31	4	70.10	2	69.50	69.50	2	40,454	0.00%
2024/01/30	2	70.80	5	71.68	70.50	-3	40,550	-0.01%
2024/01/29	0	0.00	2	70.90	71.00	-2	40,656	0.00%
2024/01/26	0	0.00	8	69.00	69.00	-8	40,985	-0.02%
2024/01/25	4	70.58	2	70.00	69.80	2	41,188	0.00%
2024/01/24	6	71.37	8	70.49	70.40	-2	40,982	0.00%
2024/01/23	14	69.79	20	69.69	69.70	-6	40,968	-0.01%
2024/01/22	9	67.42	3	67.20	66.90	6	40,683	0.01%
2024/01/19	2	67.00	14	67.35	67.40	-12	40,499	-0.03%
2024/01/18	15	65.30	2	65.95	65.50	13	40,505	0.03%
2024/01/17	11	68.48	23	67.60	68.00	-12	40,429	-0.03%
2024/01/16	6	68.52	5	69.22	69.50	1	40,321	0.00%
2024/01/15	17	67.82	0	0.00	67.90	17	40,266	0.04%
2024/01/10	4	67.55	2	67.90	68.00	2	40,527	0.00%
2024/01/09	2	68.90	19	69.01	67.90	-17	41,032	-0.04%
2024/01/08	1	68.70	2	68.75	69.00	-1	41,031	0.00%
2024/01/05	1	69.50	0	0.00	69.20	1	41,117	0.00%
2024/01/04	1	69.80	0.1	69.60	69.00	0.9	41,422	0.00%
2024/01/03	5	68.32	9	68.72	69.00	-4	41,492	-0.01%
2024/01/02	3	69.43	1.2	69.67	69.20	1.8	41,369	0.00%
2023/12/29	2	70.55	3	70.10	70.70	-1	41,584	0.00%
2023/12/27	1	72.50	0	0.00	72.80	1	41,882	0.00%
2023/12/26	2	71.90	4	72.23	72.50	-2	42,037	0.00%
2023/12/25	10.2	73.48	13	72.20	71.50	-2.8	42,320	-0.01%
2023/12/22	23	73.63	22	72.52	72.10	1	42,424	0.00%
2023/12/21	6	72.35	5	72.88	73.30	1	42,481	0.00%
2023/12/20	6	71.40	32	71.81	72.00	-26	42,524	-0.06%
2023/12/19	12	70.66	11	71.11	70.90	1	42,868	0.00%
2023/12/18	9	72.53	8	71.84	71.60	1	43,549	0.00%
2023/12/15	4	74.18	12.2	73.52	72.90	-8.2	44,545	-0.02%
2023/12/14	32	75.63	15	75.84	74.50	17	46,545	0.04%
2023/12/13	19	73.43	25.1	73.95	74.40	-6.1	46,806	-0.01%
2023/12/12	49	71.72	32.5	71.56	70.90	16.5	47,561	0.03%
2023/12/11	6	69.40	5	70.28	69.00	1	47,292	0.00%
2023/12/08	8	69.65	4	69.95	69.00	4	47,602	0.01%
2023/12/07	7.6	70.55	11	69.63	69.20	-3.5	48,515	-0.01%
2023/12/06	16.5	71.56	9	70.91	71.10	7.5	48,288	0.02%
2023/12/05	6.4	71.91	13	71.66	71.90	-6.6	48,248	-0.01%
2023/12/04	20	73.84	17	73.38	72.90	3	48,965	0.01%
2023/12/01	17.4	72.24	21	72.23	72.10	-3.7	50,497	-0.01%
2023/11/30	17.1	73.24	4	73.45	73.30	13.1	49,705	0.03%
2023/11/29	70.4	74.36	69	74.19	74.80	1.4	48,693	0.00%
2023/11/28	25.1	72.06	31.1	72.98	74.20	-6	46,827	-0.01%
2023/11/27	27	69.64	39	69.95	69.70	-12	44,777	-0.03%
2023/11/24	18	66.61	73	66.29	67.60	-55	42,790	-0.13%
2023/11/22	116	64.39	10	64.33	64.70	106	40,597	0.26%	大買/鉅額交易
2023/11/21	15	64.83	92	65.63	64.50	-77	39,860	-0.19%
2023/11/20	34	61.12	65	61.74	63.00	-31	38,050	-0.08%
2023/11/17	32	58.66	61	58.58	59.00	-29	36,572	-0.08%
2023/11/16	39	56.96	30	56.57	57.20	9	36,094	0.02%
2023/11/15	23	57.65	7	58.11	57.10	16	35,884	0.04%
2023/11/14	14.1	58.23	3	58.40	57.70	11.1	35,570	0.03%
2023/11/13	81	59.02	65	58.48	59.10	16	35,109	0.05%
2023/11/10	36	58.16	53	58.27	57.20	-17	33,434	-0.05%
2023/11/09	6	55.02	2	54.45	54.80	4	31,750	0.01%
2023/11/08	1	54.91	13	55.34	54.90	-12	31,548	-0.04%
2023/11/07	0	0.00	9	54.58	54.40	-9	31,258	-0.03%
2023/11/06	5	54.08	1	55.30	53.90	4	31,127	0.01%
2023/11/03	3	54.83	8	55.44	54.40	-5	30,839	-0.02%
2023/11/02	2	54.50	5	54.18	54.10	-3	30,609	-0.01%
2023/11/01	0	0.00	4.1	53.30	52.70	-4.1	30,568	-0.01%
2023/10/31	10	54.02	3	53.77	52.80	7	30,502	0.02%
2023/10/30	0	0.00	3	53.47	53.50	-3	30,046	-0.01%
2023/10/27	1	52.50	1	51.80	52.20	0	29,963	0.00%
2023/10/26	5	52.46	0	0.00	52.20	5	30,052	0.02%
2023/10/25	2	53.85	3	53.80	53.70	-1	29,867	0.00%
2023/10/24	0	0.00	1	53.20	52.90	-1	29,717	0.00%
2023/10/23	2	53.20	9	52.84	52.70	-7	29,641	-0.02%
2023/10/20	0	0.00	14	51.19	52.10	-14	29,565	-0.05%
2023/10/19	4	52.18	2.2	51.73	52.30	1.8	29,457	0.01%
2023/10/18	11	53.25	24.2	52.64	52.10	-13.2	29,411	-0.04%
2023/10/17	29	54.54	22	54.76	53.90	7	29,148	0.02%
2023/10/16	0	0.00	8.4	53.30	53.30	-8.4	28,656	-0.03%
2023/10/13	9	52.91	3	53.20	53.20	6	28,854	0.02%
2023/10/12	6	53.90	7.3	54.03	54.20	-1.3	29,327	0.00%
2023/10/11	9	52.59	0	0.00	52.20	9	28,844	0.03%
2023/10/06	13	52.72	11	52.48	51.80	2	28,703	0.01%
2023/10/05	5	53.16	2	53.30	52.60	3	28,592	0.01%
2023/10/04	4	51.73	4	51.70	52.10	0	28,224	0.00%
2023/10/03	18	52.69	3	52.50	52.00	15	28,024	0.05%
2023/10/02	6.7	54.04	3	53.57	54.30	3.7	27,611	0.01%
2023/09/28	8	53.66	7	53.30	53.00	1	27,410	0.00%
2023/09/27	85	53.79	4	53.65	53.80	81	27,321	0.30%
2023/09/26	115	55.18	230	54.83	54.30	-115	26,988	-0.43%	大買/大賣/鉅額交易
2023/09/25	41	55.02	113	55.40	54.70	-72	26,553	-0.27%	大賣/
2023/09/22	55	54.95	33	55.52	55.60	22	26,212	0.08%
2023/09/21	116	55.56	9.1	55.37	55.50	106.9	25,657	0.42%	大買/鉅額交易
2023/09/20	65.2	57.84	65	57.36	56.60	0.2	24,776	0.00%
2023/09/19	172	59.38	89	59.51	56.90	83	23,512	0.35%	大買/
2023/09/18	81	57.63	174	57.62	57.60	-93	20,843	-0.45%	大賣/
2023/09/15	47	54.02	68	54.04	54.40	-21	18,459	-0.11%
2023/09/14	17	50.05	14	50.82	50.80	3	16,435	0.02%
2023/09/13	8	50.36	17	50.30	50.40	-9	15,673	-0.06%
2023/09/12	57	50.04	53	50.36	50.80	4	15,093	0.03%
2023/09/11	6	48.41	5	48.87	48.20	1	13,942	0.01%
2023/09/08	10.1	48.26	6	48.95	48.85	4.1	13,491	0.03%
2023/09/07	119	49.86	7	49.40	48.80	112	13,015	0.86%	大買/鉅額交易
2023/09/06	17	49.59	142	50.17	50.40	-125	11,877	-1.05%	大賣/鉅額交易
2023/09/05	0	0.00	15	45.90	46.10	-15	9,507	-0.16%
2023/09/04	0	0.00	1	45.40	45.45	-1	9,471	-0.01%
2023/09/01	3	45.20	2	45.10	45.00	1	9,543	0.01%
2023/08/31	5	45.78	2	45.85	45.30	3	9,583	0.03%
2023/08/30	0	0.00	2	45.00	44.95	-2	9,402	-0.02%
2023/08/28	0	0.00	3	43.70	43.70	-3	9,540	-0.03%
2023/08/25	5	43.30	0	0.00	43.50	5	9,605	0.05%
2023/08/23	0	0.00	3	43.42	43.45	-3	9,875	-0.03%
2023/08/22	2	42.55	0	0.00	42.75	2	10,159	0.02%
2023/08/21	1	42.25	0	0.00	42.50	1	10,296	0.01%
2023/08/16	1	43.55	20	43.50	43.50	-19	10,462	-0.18%
2023/08/15	0	0.00	1	44.05	44.00	-1	10,626	-0.01%
2023/08/10	2	45.15	0	0.00	44.95	2	10,763	0.02%
2023/08/09	7	45.72	0	0.00	46.00	7	10,677	0.07%
2023/08/08	2	46.50	3	46.37	45.90	-1	10,711	-0.01%
2023/08/07	2	46.40	6	45.82	46.45	-4	10,484	-0.04%
2023/08/02	5	44.80	0	0.00	44.70	5	10,258	0.05%
2023/08/01	1	45.05	0	0.00	45.00	1	10,265	0.01%
2023/07/31	9	45.88	1	45.85	45.50	8	10,246	0.08%
2023/07/28	3	44.95	0	0.00	45.05	3	10,127	0.03%
2023/07/27	4	44.85	5	45.10	45.05	-1	10,160	-0.01%
2023/07/26	1.1	45.28	0	0.00	45.05	1.1	10,120	0.01%
2023/07/25	0	0.00	1	46.05	45.95	-1	10,081	-0.01%
2023/07/24	3	44.80	0	0.00	44.65	3	10,070	0.03%
2023/07/21	0	0.00	3	44.95	45.00	-3	10,087	-0.03%
2023/07/20	10	45.67	0	0.00	45.45	10	10,106	0.10%
2023/07/19	9	46.79	8	46.33	45.70	1	10,253	0.01%
2023/07/18	3	48.03	8	47.63	48.10	-5	10,109	-0.05%
2023/07/17	19	47.90	19	47.87	48.50	0	9,815	0.00%
2023/07/14	2	45.68	0	0.00	45.70	2	9,152	0.02%
2023/07/13	3	46.05	1.2	45.85	45.70	1.8	9,333	0.02%
2023/07/10	2	45.10	1	44.85	44.85	1	9,478	0.01%
2023/07/06	11	45.65	10	46.15	45.50	1	9,681	0.01%
2023/07/05	2	45.63	3	45.82	46.10	-1	9,675	-0.01%
2023/06/30	0	0.00	3	44.78	44.40	-3	9,374	-0.03%
2023/06/29	1	45.25	7	44.91	44.80	-6	9,460	-0.06%
2023/06/28	0	0.00	7	44.81	44.85	-7	9,328	-0.08%
2023/06/27	0	0.00	2	44.15	44.10	-2	9,185	-0.02%
2023/06/26	1	43.45	1	43.75	43.75	0	9,152	0.00%
2023/06/21	2	43.35	0	0.00	43.25	2	9,308	0.02%
2023/06/16	1	43.40	0	0.00	43.45	1	9,512	0.01%
2023/06/15	0	43.35	4	43.25	43.40	-4	9,480	-0.04%
2023/06/14	0	0.00	1	44.00	43.65	-1	9,525	-0.01%
2023/06/13	4	43.85	0	0.00	43.80	4	9,712	0.04%
2023/06/12	0	0.00	3	44.05	43.80	-3	9,732	-0.03%
2023/06/09	0	0.00	2	44.00	44.20	-2	9,784	-0.02%
2023/06/08	0	0.00	1	44.15	44.05	-1	9,938	-0.01%
2023/06/07	2	44.25	0	0.00	44.10	2	10,081	0.02%
2023/06/06	1	44.50	5	44.58	44.50	-4	10,034	-0.04%
2023/06/02	2	44.25	1	44.65	44.35	1	10,128	0.01%
2023/06/01	5	44.45	1	44.10	44.45	4	10,087	0.04%
2023/05/31	1	43.90	0	0.00	44.10	1	10,077	0.01%
2023/05/30	1	44.10	4	43.75	44.10	-3	10,040	-0.03%
2023/05/29	0	0.00	2	44.40	44.30	-2	9,999	-0.02%
2023/05/26	1	43.75	6	43.86	44.25	-5	9,907	-0.05%
2023/05/25	0	0.00	7	43.39	43.35	-7	9,676	-0.07%
2023/05/23	1	42.10	1	42.15	42.20	0	9,612	0.00%
2023/05/22	3	42.95	30	42.80	42.75	-27	9,467	-0.29%
2023/05/19	32	43.08	4	43.40	43.50	28	9,372	0.30%
2023/05/18	2	42.00	1	42.15	42.10	1	9,245	0.01%
2023/05/17	4	41.88	30	41.70	41.70	-26	9,228	-0.28%
2023/05/16	7	41.92	0	0.00	41.80	7	9,105	0.08%
2023/05/15	27	42.31	0	0.00	42.20	27	8,984	0.30%
2023/05/12	0	0.00	0.1	42.65	42.05	-0.1	9,001	0.00%
2023/05/11	0	0.00	0.1	42.65	42.40	-0.1	8,992	0.00%
2023/05/10	0	0.00	1	43.35	43.20	-1	8,994	-0.01%
2023/05/09	1	43.30	0	0.00	43.75	1	9,083	0.01%
2023/05/08	0	0.00	4	43.64	43.75	-4	9,201	-0.04%
2023/05/04	9	43.31	0	0.00	43.35	9	9,454	0.10%
2023/05/03	0	0.00	2	43.27	43.25	-2	9,619	-0.02%
2023/05/02	0	0.00	4	43.25	43.30	-4	9,763	-0.04%
2023/04/28	3	43.07	0	43.20	43.10	3	9,993	0.03%
2023/04/27	1	42.90	2	42.70	43.10	-1	9,991	-0.01%
2023/04/26	0	0.00	1.3	42.13	42.30	-1.3	9,950	-0.01%
2023/04/25	8	41.71	2	41.75	41.55	6	9,987	0.06%
2023/04/24	11	41.87	0	0.00	41.75	11	10,012	0.11%
2023/04/21	4.1	43.44	0	0.00	43.00	4.1	9,978	0.04%
2023/04/20	4	43.85	0	0.00	43.70	4	10,046	0.04%
2023/04/19	5	44.21	10	44.15	43.80	-5	10,141	-0.05%
2023/04/18	4	44.96	10	44.98	44.60	-6	10,097	-0.06%
2023/04/17	5	44.48	0	0.00	44.55	5	10,034	0.05%
2023/04/14	0	0.00	2	44.10	44.10	-2	9,992	-0.02%
2023/04/13	14	43.97	1	43.95	44.00	13	9,974	0.13%
2023/04/12	3	46.50	0	0.00	46.35	3	9,686	0.03%
2023/04/11	1	46.95	1	46.90	46.85	0	9,416	0.00%
2023/04/10	1	46.90	2	46.90	46.90	-1	9,359	-0.01%
2023/04/07	6	46.53	5	46.53	46.40	1	9,218	0.01%
2023/04/06	2	46.10	0	0.00	46.20	2	9,176	0.02%
2023/03/31	1	46.30	1	46.65	46.35	0	9,230	0.00%
2023/03/30	0	0.00	5	46.27	46.30	-5	9,245	-0.05%
2023/03/29	1	45.85	2	45.90	45.80	-1	9,134	-0.01%
2023/03/27	2	45.60	4	45.90	45.95	-2	9,255	-0.02%
2023/03/24	0	0.00	1	45.80	45.65	-1	9,358	-0.01%
2023/03/23	2.2	44.76	0	0.00	44.70	2.2	9,205	0.02%
2023/03/22	0	0.00	2	45.10	45.10	-2	9,177	-0.02%
2023/03/21	2	44.75	5	44.95	44.90	-3	9,177	-0.03%
2023/03/20	0	0.00	1	43.60	44.30	-1	9,303	-0.01%
2023/03/17	2	43.40	2	43.40	43.30	0	9,522	0.00%
2023/03/16	4	43.31	0	0.00	43.10	4	9,527	0.04%
2023/03/15	2	44.20	0	0.00	44.20	2	9,696	0.02%
2023/03/14	2	44.55	0	0.00	44.50	2	9,815	0.02%
2023/03/13	3	44.53	2	45.00	45.15	1	9,884	0.01%
2023/03/10	7.1	45.34	0	0.00	45.25	7.1	10,005	0.07%
2023/03/09	2.2	47.04	0	0.00	46.50	2.2	10,078	0.02%
2023/03/08	1	47.00	1	47.00	47.00	0	10,252	0.00%
2023/03/07	1	46.75	209	46.97	46.90	-208	10,272	-2.02%	大賣/鉅額交易
2023/03/06	7.2	46.27	0	0.00	46.10	7.2	10,195	0.07%
2023/03/03	0	0.00	4.3	46.80	46.75	-4.3	10,145	-0.04%
2023/03/02	1	46.00	3	46.23	46.45	-2	10,170	-0.02%
2023/03/01	0	45.60	0	0.00	46.00	0	10,181	0.00%
2023/02/24	1	46.00	0	0.00	45.60	1	10,192	0.01%
2023/02/23	0	0.00	2	45.90	45.90	-2	10,187	-0.02%
2023/02/22	3	45.72	0	0.00	45.95	3	10,395	0.03%
2023/02/21	3	46.30	0	0.00	46.20	3	10,715	0.03%
2023/02/20	0	0.00	1	46.80	46.65	-1	10,972	-0.01%
2023/02/17	1	46.40	1	46.45	46.60	0	11,200	0.00%
2023/02/16	1	46.35	0	0.00	46.40	1	11,429	0.01%
2023/02/15	2	45.60	2	45.90	45.80	0	12,011	0.00%
2023/02/14	0	0.00	4	45.90	45.85	-4	12,177	-0.03%
2023/02/13	3	45.50	0	0.00	45.40	3	12,395	0.02%
2023/02/10	1	45.70	0	0.00	45.70	1	12,674	0.01%
2023/02/08	51	46.10	2	46.10	46.30	49	13,052	0.38%
2023/02/07	3	45.72	0	0.00	45.70	3	13,138	0.02%
2023/02/06	2	46.00	0	0.00	46.30	2	13,099	0.02%
2023/02/03	151	46.90	0	0.00	46.75	151	13,014	1.16%	大買/鉅額交易
2023/02/02	0.1	46.55	1	47.00	46.75	-0.9	13,041	-0.01%
2023/02/01	0	0.00	302.1	46.61	46.55	-302.1	12,888	-2.34%	大賣/鉅額交易
2023/01/31	100.2	45.55	10.1	45.30	45.55	90.1	12,883	0.70%
2023/01/30	1	44.45	27	45.14	45.10	-26	12,927	-0.20%
2023/01/17	0	44.05	5	44.20	44.25	-5	12,752	-0.04%
2023/01/16	1	43.33	1	43.95	44.00	0	12,837	0.00%
2023/01/13	7	44.04	9	43.69	43.50	-2	12,890	-0.02%
2023/01/12	9	43.89	8	44.04	44.10	1	12,946	0.01%
2023/01/11	2.1	44.19	0	0.00	44.00	2.1	12,957	0.02%
2023/01/09	70	44.80	20	44.70	45.10	50	12,780	0.39%
2023/01/06	51	44.14	0	0.00	44.30	51	12,731	0.40%
2023/01/05	11.1	44.97	0	0.00	44.70	11.1	12,835	0.09%
2023/01/04	12	45.22	0	0.00	45.35	12	12,913	0.09%
2023/01/03	15	45.26	10	45.10	45.55	5	13,039	0.04%
2022/12/28	12	45.08	7	45.31	44.80	5	13,534	0.04%
2022/12/27	4	46.38	4	46.65	46.40	0	13,495	0.00%
2022/12/26	3	46.10	1	46.05	46.10	2	13,538	0.01%
2022/12/23	11	45.49	5	45.70	45.95	6	13,646	0.04%
2022/12/22	67	46.76	0	0.00	46.45	67	13,669	0.49%
2022/12/21	2	46.80	0	0.00	46.65	2	13,819	0.01%
2022/12/20	4	47.19	0	0.00	46.60	4	13,914	0.03%
2022/12/16	56	48.67	6	48.57	48.90	50	14,020	0.36%
2022/12/15	5	48.02	9	48.19	48.50	-4	13,975	-0.03%
2022/12/13	3	48.00	0	0.00	47.75	3	14,220	0.02%
2022/12/12	9	48.03	0	0.00	48.05	9	14,278	0.06%
2022/12/09	12	49.54	5	49.00	48.80	7	14,409	0.05%
2022/12/08	5	49.40	0	0.00	49.40	5	14,403	0.03%
2022/12/07	8	49.32	6	50.16	49.10	2	14,834	0.01%
2022/12/06	10	51.30	2	51.10	51.10	8	14,662	0.05%
2022/12/05	1	51.30	11	51.03	51.30	-10	14,559	-0.07%
2022/12/02	16	50.91	14	51.00	51.10	2	14,565	0.01%
2022/12/01	1	50.10	6	50.45	50.10	-5	14,398	-0.03%
2022/11/30	0	0.00	109	49.45	49.55	-109	14,656	-0.74%	大賣/鉅額交易
2022/11/28	100	48.75	1	48.80	48.50	99	14,753	0.67%
2022/11/24	2	48.20	3	48.35	48.35	-1	15,216	-0.01%
2022/11/23	4	48.14	0	0.00	48.05	4	15,817	0.03%
2022/11/21	0	0.00	2	48.10	48.20	-2	16,747	-0.01%
2022/11/18	10	49.26	0	49.40	48.40	10	16,831	0.06%
2022/11/17	3	48.75	9	48.90	49.00	-6	16,712	-0.04%
2022/11/16	3	47.35	7	47.94	48.15	-4	16,425	-0.02%
2022/11/15	9	47.98	6	48.11	48.00	3	16,220	0.02%
2022/11/14	13	47.50	1	47.65	47.40	12	16,185	0.07%
2022/11/11	22	48.15	132	48.28	47.95	-110	16,145	-0.68%	大賣/鉅額交易
2022/11/10	102	46.44	3	46.35	46.20	99	16,227	0.61%	大買/
2022/11/09	5	46.01	13	46.11	46.05	-8	16,358	-0.05%
2022/11/08	12	45.40	2	45.88	45.10	10	16,292	0.06%
2022/11/07	16	45.06	0	0.00	44.80	16	16,260	0.10%
2022/11/04	10	45.85	11	45.67	46.00	-1	16,184	-0.01%
2022/11/03	0	0.00	12	45.29	46.15	-12	16,373	-0.07%
2022/11/02	3	44.82	2	44.90	44.95	1	16,566	0.01%
2022/10/31	3	43.12	7	43.51	43.70	-4	17,771	-0.02%
2022/10/28	2.1	42.22	3	42.58	42.10	-1	17,980	-0.01%
2022/10/27	1	42.50	6	42.79	42.85	-5	18,148	-0.03%
2022/10/26	7	41.54	0	0.00	41.35	7	18,045	0.04%
2022/10/25	1	43.35	0	0.00	43.15	1	17,911	0.01%
2022/10/24	0	0.00	2	44.80	43.80	-2	17,985	-0.01%
2022/10/21	5	43.64	2	44.00	43.25	3	17,961	0.02%
2022/10/20	9	42.94	5	43.28	43.50	4	17,999	0.02%
2022/10/19	2.1	44.60	1	45.50	44.15	1.1	17,937	0.01%
2022/10/18	0	0.00	1	45.30	45.35	-1	17,953	-0.01%
2022/10/17	4	42.84	1	43.85	44.80	3	18,047	0.02%
2022/10/14	2	45.05	5	45.20	44.80	-3	18,179	-0.02%
2022/10/13	11	44.40	7	43.36	43.20	4	18,510	0.02%
2022/10/12	10	43.85	23	44.58	45.00	-13	18,730	-0.07%
2022/10/11	2	43.53	0	0.00	43.30	2	18,873	0.01%
2022/10/07	15	46.62	14	46.71	46.35	1	19,401	0.01%
2022/10/06	19	47.03	15	46.78	46.50	4	19,774	0.02%
2022/10/05	6	46.22	7	46.79	46.55	-1	19,665	-0.01%
2022/09/29	7	44.50	7	44.50	44.40	0	20,194	0.00%
2022/09/28	0	0.00	20	43.80	43.80	-20	20,476	-0.10%
2022/09/27	0	0.00	2	46.05	46.75	-2	20,371	-0.01%
2022/09/26	6	46.21	0	0.00	45.25	6	20,339	0.03%
2022/09/23	9	47.67	9	47.36	47.30	0	20,358	0.00%
2022/09/21	4	46.93	0	0.00	46.90	4	20,453	0.02%
2022/09/19	2	48.45	1	48.35	48.45	1	20,397	0.00%
2022/09/16	7	48.33	2	48.20	48.25	5	20,579	0.02%
2022/09/15	10	48.73	0	0.00	48.60	10	20,553	0.05%
2022/09/14	9	48.97	6	49.31	49.15	3	20,633	0.01%
2022/09/13	9	51.09	6	51.30	50.50	3	20,251	0.01%
2022/09/12	6	51.80	2	52.25	51.60	4	20,199	0.02%
2022/09/08	8	50.90	28	51.37	51.40	-20	20,424	-0.10%
2022/09/07	4	50.06	1	50.20	50.20	3	20,598	0.01%
2022/09/06	13	51.77	4	51.45	50.30	9	20,848	0.04%
2022/09/05	26	51.18	46	51.64	51.70	-20	20,563	-0.10%
2022/09/02	3	50.77	2	50.70	50.50	1	20,388	0.00%
2022/09/01	7.1	51.24	4	51.05	50.70	3.1	20,511	0.01%
2022/08/31	19	52.75	7	52.70	52.70	12	20,509	0.06%
2022/08/30	13	53.32	15.1	53.97	53.40	-2.1	20,767	-0.01%
2022/08/29	12	51.22	9	51.16	51.70	3	20,825	0.01%
2022/08/26	10	51.59	213.1	52.48	52.40	-203.1	20,422	-0.99%	大賣/鉅額交易
2022/08/25	7	51.04	6	51.20	50.90	1	20,349	0.00%
2022/08/24	10	50.30	22	50.59	50.60	-12	20,530	-0.06%
2022/08/23	6	50.10	6	50.40	50.00	0	20,487	0.00%
2022/08/22	5	49.80	2	49.90	50.00	3	20,561	0.01%
2022/08/19	8	50.09	18	50.22	50.30	-10	20,739	-0.05%
2022/08/18	1	49.55	1	49.30	49.55	0	20,715	0.00%
2022/08/17	44	50.66	5	48.80	48.80	39	20,751	0.19%
2022/08/16	8	51.25	48	51.76	52.00	-40	20,481	-0.20%
2022/08/15	11	51.17	4	51.70	51.00	7	20,407	0.03%
2022/08/12	240	51.80	40	51.48	51.10	200	20,771	0.96%	大買/鉅額交易
2022/08/11	15	51.52	3	51.20	50.90	12	21,178	0.06%
2022/08/10	9	50.87	9	51.12	51.20	0	21,436	0.00%
2022/08/09	11	50.50	6	50.68	50.70	5	21,796	0.02%
2022/08/08	6	50.45	26.1	50.09	50.70	-20.1	22,056	-0.09%
2022/08/05	46	49.31	23	49.45	49.15	23	22,060	0.10%
2022/08/04	37	47.94	59	48.30	48.55	-22	21,423	-0.10%
2022/08/03	4.1	48.07	11	48.30	48.45	-6.9	21,273	-0.03%
2022/08/02	2	47.55	0	0.00	47.55	2	21,266	0.01%
2022/08/01	4	48.76	5	48.50	48.50	-1	21,359	0.00%
2022/07/29	4	48.25	8	48.64	48.70	-4	21,701	-0.02%
2022/07/28	3	47.98	0	0.00	47.65	3	21,938	0.01%
2022/07/27	0	0.00	3	48.07	48.10	-3	21,884	-0.01%
2022/07/26	7	48.39	13	48.67	47.95	-6	21,804	-0.03%
2022/07/25	6.1	48.56	5	48.93	48.90	1.1	21,976	0.01%
2022/07/22	6	48.98	4	49.33	49.10	2	22,002	0.01%
2022/07/21	86	48.88	75	49.15	49.35	11	22,092	0.05%
2022/07/20	19	49.97	14	50.09	49.70	5	22,151	0.02%
2022/07/19	14	49.69	19	49.62	49.65	-5	21,948	-0.02%
2022/07/18	14	49.15	16	48.69	48.80	-2	21,669	-0.01%
2022/07/15	1	48.00	318	48.36	48.50	-317	21,507	-1.47%	大賣/鉅額交易
2022/07/14	11	47.17	6	47.00	47.00	5	21,021	0.02%
2022/07/13	10	43.90	2	43.60	44.15	8	20,835	0.04%
2022/07/12	1	42.90	1	42.85	42.55	0	20,926	0.00%
2022/07/11	2	43.70	0	0.00	43.90	2	21,110	0.01%
2022/07/08	1	43.85	12	44.49	44.20	-11	21,589	-0.05%
2022/07/07	2	43.43	19	43.35	43.80	-17	21,699	-0.08%
2022/07/06	5	42.27	3	42.95	41.95	2	21,471	0.01%
2022/07/05	2	41.75	0	0.00	41.75	2	21,434	0.01%
2022/07/04	1	41.10	2	41.75	41.10	-1	21,513	0.00%
2022/07/01	6	42.13	7	41.96	41.00	-1	21,857	0.00%
2022/06/30	22	43.75	1	43.20	43.40	21	21,931	0.10%
2022/06/29	5	44.05	30	44.32	44.55	-25	22,013	-0.11%
2022/06/28	30	45.00	0	0.00	45.00	30	22,163	0.14%
2022/06/27	36	46.74	3	46.80	46.50	33	22,719	0.15%
2022/06/24	4	46.25	10	46.73	46.20	-6	23,509	-0.03%
2022/06/23	2	45.25	2	45.45	45.25	0	23,990	0.00%
2022/06/22	3	44.70	4	44.35	44.60	-1	24,797	0.00%
2022/06/21	6.1	45.80	4	45.86	46.20	2.1	25,328	0.01%
2022/06/20	0	0.00	21	44.65	44.45	-21	25,835	-0.08%
2022/06/17	130	46.89	2	45.83	45.90	128	26,249	0.49%	大買/鉅額交易
2022/06/16	59	47.72	8	48.24	47.60	51	26,095	0.20%
2022/06/15	100	48.93	1	49.15	48.25	99	26,077	0.38%
2022/06/14	4	47.69	6	47.65	48.15	-2	25,788	-0.01%
2022/06/13	0	0.00	1	47.40	47.35	-1	25,599	0.00%
2022/06/10	6	48.08	6	47.87	47.90	0	25,651	0.00%
2022/06/09	12	48.33	10	48.16	47.90	2	25,693	0.01%
2022/06/08	3	49.58	2	49.68	49.10	1	25,438	0.00%
2022/06/07	7	49.66	7	49.55	49.65	0	24,948	0.00%
2022/06/06	4	48.43	2	48.18	48.15	2	24,371	0.01%
2022/06/02	7	48.83	2	49.48	48.55	5	24,363	0.02%
2022/06/01	3	47.73	10	48.36	48.40	-7	24,200	-0.03%
2022/05/31	0	0.00	3	47.50	47.40	-3	23,990	-0.01%
2022/05/30	7	47.83	5	48.07	47.50	2	24,182	0.01%
2022/05/27	10	47.64	7	47.76	47.30	3	24,116	0.01%
2022/05/26	3	48.22	1	48.95	48.00	2	24,115	0.01%
2022/05/25	6	48.38	1	48.80	48.60	5	24,260	0.02%
2022/05/24	4	48.56	4	48.56	47.95	0	24,349	0.00%
2022/05/23	1	48.50	1	48.30	48.05	0	24,164	0.00%
2022/05/20	2	48.88	6	49.13	48.80	-4	24,409	-0.02%
2022/05/19	0	0.00	8	48.83	49.00	-8	24,298	-0.03%
2022/05/18	2	47.93	4	48.04	48.05	-2	24,273	-0.01%
2022/05/17	24	46.79	24	46.79	47.35	0	25,201	0.00%
2022/05/16	1	46.00	1	45.50	45.40	0	25,278	0.00%
2022/05/13	2	44.78	12	44.58	45.10	-10	25,197	-0.04%
2022/05/12	3	41.77	2	41.40	41.00	1	24,680	0.00%
2022/05/11	3	41.07	3	42.12	42.35	0	24,631	0.00%
2022/05/10	1	41.85	3	41.80	42.30	-2	24,503	-0.01%
2022/05/06	2	43.23	0	0.00	43.10	2	24,368	0.01%
2022/05/05	0	0.00	1	47.20	45.50	-1	23,989	0.00%
2022/04/29	2	45.85	5	46.92	45.85	-3	23,688	-0.01%
2022/04/28	6	45.43	26	45.19	45.10	-20	23,486	-0.09%
2022/04/27	0	0.00	1	45.20	45.90	-1	23,427	0.00%
2022/04/26	8	46.67	4	46.06	46.65	4	23,361	0.02%
2022/04/25	2	44.55	0	0.00	44.55	2	23,161	0.01%
2022/04/22	3	47.32	1	47.30	47.55	2	23,125	0.01%
2022/04/21	1	48.00	2	48.00	48.00	-1	23,063	0.00%
2022/04/20	3	47.87	0	0.00	47.35	3	22,897	0.01%
2022/04/19	1	48.25	1	48.20	47.55	0	22,739	0.00%
2022/04/15	0	0.00	0.2	47.45	47.05	-0.2	22,259	0.00%
2022/04/14	3.2	46.94	7	47.76	48.00	-3.8	22,132	-0.02%
2022/04/13	1	46.30	3	45.68	46.15	-2	21,664	-0.01%
2022/04/12	0	0.00	3	44.40	44.15	-3	21,756	-0.01%
2022/04/11	3	44.10	0	0.00	44.35	3	21,667	0.01%
2022/04/08	4	46.69	4	46.55	46.65	0	21,313	0.00%
2022/04/07	3	47.32	9	47.68	45.90	-6	21,147	-0.03%
2022/04/06	2	48.90	0	0.00	49.15	2	20,803	0.01%
2022/04/01	14	48.51	0	0.00	48.45	14	20,605	0.07%
2022/03/31	9	48.60	4	48.68	48.30	5	20,442	0.02%
2022/03/30	5	49.57	8	49.25	49.50	-3	20,275	-0.01%
2022/03/29	27	50.74	9	50.57	49.95	18	19,787	0.09%
2022/03/28	52	52.75	61	52.21	52.80	-9	19,013	-0.05%
2022/03/25	7	51.64	43	52.02	53.00	-36	18,276	-0.20%
2022/03/24	2	50.03	41	50.86	51.00	-39	17,250	-0.23%
2022/03/23	11	49.08	12	49.15	49.40	-1	16,494	-0.01%
2022/03/22	7	48.31	30	48.29	48.35	-23	16,024	-0.14%
2022/03/21	1	46.60	2	46.90	46.40	-1	15,591	-0.01%
2022/03/18	0	46.60	9	46.42	46.60	-9	15,570	-0.06%
2022/03/17	0	0.00	1.3	44.81	44.80	-1.3	15,254	-0.01%
2022/03/16	1.1	43.46	0	0.00	43.50	1.1	15,193	0.01%
2022/03/15	5.1	43.69	0	0.00	43.35	5.1	15,253	0.03%
2022/03/14	105	45.04	137	45.28	45.00	-32	15,205	-0.21%	大買/大賣/
2022/03/11	12.1	43.78	0	0.00	43.50	12.1	15,309	0.08%
2022/03/10	26.1	44.55	14	44.28	44.10	12.1	15,528	0.08%
2022/03/08	22	43.96	13	44.45	43.35	9	15,382	0.06%
2022/03/07	2	44.80	0	44.70	44.60	2	15,351	0.01%
2022/03/04	9	46.55	19	46.94	46.50	-10	15,270	-0.07%
2022/03/03	25	46.52	9	46.56	46.70	16	15,290	0.10%
2022/03/02	1	47.75	0	0.00	47.80	1	15,107	0.01%
2022/03/01	7	48.06	6	48.41	48.35	1	15,086	0.01%
2022/02/25	5	47.59	7	47.74	47.85	-2	14,877	-0.01%
2022/02/24	3	46.83	1	45.90	46.00	2	14,762	0.01%
2022/02/23	10	47.95	13	48.22	47.90	-3	14,602	-0.02%
2022/02/22	25	47.78	35	47.74	48.40	-10	15,422	-0.06%
2022/02/21	23	48.07	16	48.41	47.95	7	15,664	0.04%
2022/02/18	28	48.40	42	48.56	48.65	-14	15,319	-0.09%
2022/02/17	56	48.11	88	48.07	47.90	-32	14,747	-0.22%
2022/02/16	8	46.44	15	46.67	46.70	-7	13,427	-0.05%
2022/02/15	0	0.00	37	45.57	45.45	-37	12,791	-0.29%
2022/02/14	4	43.75	3	43.93	44.00	1	12,458	0.01%
2022/02/11	0	0.00	2	44.65	44.50	-2	12,431	-0.02%
2022/02/09	0	0.00	8	44.68	44.60	-8	12,543	-0.06%
2022/02/08	0	0.00	31	43.97	44.00	-31	12,701	-0.24%
2022/01/26	2	41.90	0	0.00	42.00	2	12,923	0.02%
2022/01/25	4	42.93	4	42.28	42.10	0	13,327	0.00%
2022/01/21	1	43.70	0	0.00	43.60	1	14,032	0.01%
2022/01/20	0	0.00	2	44.25	44.45	-2	14,260	-0.01%
2022/01/19	0	0.00	1	44.00	44.20	-1	14,269	-0.01%
2022/01/18	2	43.85	1	43.75	43.70	1	14,060	0.01%
2022/01/17	5	43.73	5	43.35	43.85	0	13,939	0.00%
2022/01/14	4	41.35	7	41.29	42.20	-3	13,773	-0.02%
2022/01/13	1	42.35	0	0.00	42.05	1	13,800	0.01%
2022/01/12	1	41.95	1	42.50	42.50	0	13,905	0.00%
2022/01/11	1	42.00	1	42.20	42.35	0	13,926	0.00%
2022/01/10	0	0.00	4	41.49	42.20	-4	13,849	-0.03%
2022/01/07	5	42.30	4	42.18	42.10	1	13,890	0.01%
2022/01/05	5	43.32	2	43.00	42.95	3	13,642	0.02%
2022/01/04	4	44.38	0	0.00	44.40	4	13,201	0.03%
2022/01/03	1	43.55	0	0.00	43.80	1	13,172	0.01%
2021/12/30	0	0.00	2	43.55	43.75	-2	13,168	-0.02%
2021/12/29	6	43.54	9	43.71	43.65	-3	13,182	-0.02%
2021/12/28	1	44.00	20	44.25	44.00	-19	13,113	-0.14%
2021/12/27	1	44.15	10	44.11	44.10	-9	13,067	-0.07%
2021/12/24	0	0.00	2	43.93	43.90	-2	13,070	-0.02%
2021/12/23	12	43.96	129	43.92	44.05	-117	12,935	-0.90%	大賣/鉅額交易
2021/12/22	4	43.59	1	43.60	43.55	3	12,839	0.02%
2021/12/21	6	43.30	8	43.20	43.15	-2	12,789	-0.02%
2021/12/20	4	42.79	2	43.05	43.00	2	12,758	0.02%
2021/12/17	7	42.91	1	42.90	42.65	6	12,765	0.05%
2021/12/16	22	43.05	8	43.05	43.10	14	12,755	0.11%
2021/12/15	0	0.00	2	42.30	42.10	-2	12,635	-0.02%
2021/12/14	4	42.50	5	42.51	42.55	-1	12,576	-0.01%
2021/12/10	0	0.00	4	41.85	41.70	-4	12,603	-0.03%
2021/12/09	9	42.62	3	42.97	42.45	6	12,557	0.05%
2021/12/08	1	42.60	0.2	42.50	42.50	0.8	12,551	0.01%
2021/12/07	16	42.85	4	43.45	42.50	12	12,431	0.10%
2021/12/06	4	42.90	20	42.67	42.90	-16	12,114	-0.13%
2021/12/03	0	0.00	12	41.31	41.20	-12	11,940	-0.10%
2021/12/02	21	40.73	41	40.60	40.55	-20	11,955	-0.17%
2021/12/01	14.9	41.09	35	41.12	41.20	-20.1	11,916	-0.17%
2021/11/30	12	41.83	6	41.90	41.60	6	11,766	0.05%
2021/11/29	11	40.06	14	40.67	41.05	-3	11,702	-0.03%
2021/11/26	14.1	41.15	2	41.00	41.00	12.1	11,609	0.10%
2021/11/25	11	42.32	18	42.23	42.00	-7	11,541	-0.06%
2021/11/24	1	42.10	7	41.93	42.30	-6	11,748	-0.05%
2021/11/23	5	42.15	0	0.00	42.00	5	11,658	0.04%
2021/11/22	15	43.48	7	43.48	43.30	8	11,460	0.07%
2021/11/19	90	44.21	16	44.94	43.00	74	11,343	0.65%
2021/11/18	14	43.31	39	43.89	43.80	-25	10,405	-0.24%
2021/11/17	6	41.56	5	41.65	41.50	1	9,757	0.01%
2021/11/16	2	41.70	52	41.80	41.60	-50	9,756	-0.51%
2021/11/15	6	42.17	1	41.90	42.10	5	9,725	0.05%
2021/11/12	1	41.55	0	0.00	41.25	1	9,675	0.01%
2021/11/11	6	41.68	0	0.00	41.30	6	9,614	0.06%
2021/11/10	16	41.99	12	42.00	42.05	4	9,626	0.04%
2021/11/09	0	41.45	47	41.66	41.50	-47	9,789	-0.48%
2021/11/08	2	41.13	7	41.91	41.40	-5	9,746	-0.05%
2021/11/05	1	41.95	17	42.21	41.80	-16	9,736	-0.16%
2021/11/04	0	0.00	2	41.10	40.70	-2	9,607	-0.02%
2021/11/03	0	0.00	2	40.95	40.95	-2	9,615	-0.02%
2021/11/02	22	41.05	5	41.80	40.40	17	9,872	0.17%
2021/11/01	9	42.04	27	41.88	42.40	-18	9,574	-0.19%
2021/10/29	3	40.58	1	40.80	40.35	2	9,222	0.02%
2021/10/28	10	40.28	15	40.01	40.15	-5	9,320	-0.05%
2021/10/27	30	39.30	45	39.28	39.60	-15	9,083	-0.17%
2021/10/26	2	38.55	0	0.00	38.65	2	9,218	0.02%
2021/10/25	0	39.00	0	0.00	38.55	0	9,381	0.00%
2021/10/22	2	38.60	1	38.65	38.75	1	9,785	0.01%
2021/10/21	3	38.25	5	38.75	37.60	-2	10,483	-0.02%
2021/10/20	1	38.80	9	38.91	38.70	-8	10,465	-0.08%
2021/10/19	2	37.93	0	0.00	37.85	2	10,656	0.02%
2021/10/18	0	0.00	1	37.05	37.05	-1	10,778	-0.01%
2021/10/15	0	0.00	6	37.32	37.15	-6	11,089	-0.05%
2021/10/13	8	36.88	4	36.05	36.05	4	11,732	0.03%
2021/10/08	0	0.00	5	37.90	37.60	-5	13,040	-0.04%
2021/10/07	0	0.00	2	36.85	37.05	-2	14,988	-0.01%
2021/10/06	2	36.75	1	36.75	36.35	1	17,470	0.01%
2021/10/04	0	0.00	7	35.79	35.70	-7	18,027	-0.04%
2021/10/01	4	36.04	0	0.00	35.55	4	18,639	0.02%
2021/09/29	2	36.95	6	36.62	36.30	-4	19,035	-0.02%
2021/09/28	1	38.30	0	0.00	37.60	1	19,216	0.01%
2021/09/27	0	0.00	2	38.15	38.20	-2	19,269	-0.01%
2021/09/24	0	0.00	1	38.05	38.45	-1	19,406	-0.01%
2021/09/23	2	37.80	0	0.00	37.70	2	19,386	0.01%
2021/09/17	1	37.50	2	38.00	38.50	-1	19,355	-0.01%
2021/09/16	15	37.13	0	0.00	37.55	15	19,464	0.08%
2021/09/15	7	37.45	13	37.38	37.20	-6	19,804	-0.03%
2021/09/13	17	38.55	0	0.00	38.25	17	20,398	0.08%
2021/09/08	0	39.10	0	0.00	38.25	0	20,966	0.00%
2021/09/07	1	39.85	8	39.73	39.10	-7	21,266	-0.03%
2021/09/06	17	40.58	0	0.00	39.80	17	21,286	0.08%
2021/09/03	0	0.00	1	40.55	40.65	-1	21,312	0.00%
2021/09/02	1	40.70	0	0.00	40.05	1	21,443	0.00%
2021/09/01	2	40.68	0	0.00	41.00	2	21,357	0.01%
2021/08/30	6	40.98	2	41.35	40.70	4	21,312	0.02%
2021/08/27	0	0.00	1	40.45	40.20	-1	21,016	0.00%
2021/08/25	2	40.65	1	40.35	40.60	1	21,121	0.00%
2021/08/24	9	40.53	0	40.65	40.40	9	21,209	0.04%
2021/08/23	0	0.00	2	40.25	40.35	-2	21,053	-0.01%
2021/08/20	5	38.85	5	39.20	38.65	0	21,040	0.00%
2021/08/19	2	39.60	2	38.75	38.75	0	21,090	0.00%
2021/08/18	4	38.00	5	38.85	39.60	-1	21,120	0.00%
2021/08/16	1	38.81	6	38.89	38.95	-5	21,197	-0.02%
2021/08/13	3	39.33	1	39.10	38.65	2	21,055	0.01%
2021/08/11	0	40.90	34	41.36	40.75	-34	20,838	-0.16%
2021/08/10	1	41.50	0	0.00	41.20	1	20,749	0.00%
2021/08/09	10	42.81	4	42.85	42.60	6	20,644	0.03%
2021/08/06	48	43.66	30	43.19	43.65	18	20,597	0.09%
2021/08/05	6	42.15	6	42.62	42.20	0	20,379	0.00%
2021/08/04	10	41.68	2	41.98	42.20	8	20,574	0.04%
2021/08/03	11	41.84	0	0.00	42.20	11	20,494	0.05%
2021/08/02	15	42.80	0	0.00	42.70	15	20,214	0.07%
2021/07/30	22	43.37	5	42.93	42.80	17	20,256	0.08%
2021/07/29	4	44.50	3	44.42	44.50	1	20,281	0.00%
2021/07/28	24	43.64	21	44.63	44.75	3	20,369	0.01%
2021/07/27	18	45.83	48	46.25	46.10	-30	20,172	-0.15%
2021/07/26	6	44.43	2	44.35	44.70	4	19,599	0.02%
2021/07/23	7	44.46	16	45.50	44.30	-9	19,708	-0.05%
2021/07/22	0	0.00	52	44.07	44.60	-52	19,745	-0.26%
2021/07/21	12	44.55	0.2	44.15	43.70	11.8	19,601	0.06%
2021/07/20	15	44.66	11	44.89	44.50	4	19,341	0.02%
2021/07/19	15	46.03	1	46.05	45.80	14	19,070	0.07%
2021/07/16	18.1	46.36	5	46.33	46.55	13.1	18,811	0.07%
2021/07/15	44.1	46.57	38	46.80	46.30	6.1	18,528	0.03%
2021/07/14	197	46.83	162	46.80	45.75	35	17,675	0.20%	大買/大賣/
2021/07/13	135	46.35	254	46.28	45.95	-119	15,747	-0.76%	大買/大賣/鉅額交易
2021/07/12	3	43.17	10	43.35	43.10	-7	13,343	-0.05%
2021/07/09	11	42.75	25	42.50	42.80	-14	13,083	-0.11%
2021/07/08	20	41.58	16.1	42.25	43.00	3.9	12,931	0.03%
2021/07/07	4	42.48	18	42.44	42.30	-14	12,486	-0.11%
2021/07/06	2.1	42.63	4	42.43	42.65	-2	12,380	-0.02%
2021/07/05	1	43.35	15	43.56	43.30	-14	12,494	-0.11%
2021/07/02	0	0.00	2	42.88	42.70	-2	12,707	-0.02%
2021/07/01	0	42.30	20	42.30	42.10	-20	12,888	-0.15%
2021/06/29	1	41.80	0	0.00	41.80	1	12,819	0.01%
2021/06/28	20	41.95	0	0.00	42.15	20	12,915	0.15%
2021/06/25	1	42.35	0	0.00	42.00	1	12,959	0.01%
2021/06/24	12	42.33	18	42.46	42.25	-6	12,962	-0.05%
2021/06/23	7	43.05	48	42.72	43.40	-41	12,804	-0.32%
2021/06/22	1	40.30	0	0.00	40.20	1	12,204	0.01%
2021/06/21	4	39.50	12	39.44	39.40	-8	12,196	-0.07%
2021/06/18	1	41.00	0	0.00	40.55	1	12,106	0.01%
2021/06/17	8	41.19	3	41.12	41.00	5	11,999	0.04%
2021/06/16	8	41.17	16	40.79	41.05	-8	11,813	-0.07%
2021/06/15	0	0.00	1	39.35	39.20	-1	11,597	-0.01%
2021/06/11	5	39.65	0	0.00	38.80	5	11,685	0.04%
2021/06/08	0	38.50	0	0.00	38.40	0	12,095	0.00%
2021/06/07	0	0.00	1	37.80	38.10	-1	12,237	-0.01%
2021/06/03	0	0.00	1	38.80	38.90	-1	12,386	-0.01%
2021/06/02	0	0.00	3	38.80	38.75	-3	12,440	-0.02%
2021/06/01	1	39.25	1	39.45	39.45	0	12,471	0.00%
2021/05/31	5	38.15	10	38.00	38.40	-5	12,385	-0.04%
2021/05/28	0	0.00	6	38.06	38.30	-6	12,391	-0.05%
2021/05/27	10	37.45	1	37.40	37.50	9	12,357	0.07%
2021/05/26	0	0.00	1	37.25	37.20	-1	12,288	-0.01%
2021/05/25	0	0.00	2	36.55	36.70	-2	12,263	-0.02%
2021/05/24	0	0.00	1	35.50	35.40	-1	12,192	-0.01%
2021/05/21	1	35.00	1	35.10	35.00	0	12,207	0.00%
2021/05/20	7	35.30	0	0.00	35.45	7	12,346	0.06%
2021/05/19	1	35.05	0	0.00	35.20	1	12,407	0.01%
2021/05/17	1	33.00	0	0.00	33.25	1	12,492	0.01%
2021/05/14	1	34.95	0	0.00	34.70	1	12,504	0.01%
2021/05/13	0	34.80	8	34.23	34.70	-8	12,415	-0.06%
2021/05/12	5	34.61	0	0.00	33.60	5	12,209	0.04%
2021/05/10	6	39.05	1	39.05	38.85	5	11,839	0.04%
2021/05/07	0	0.00	1	39.30	39.65	-1	11,902	-0.01%
2021/05/06	20	38.30	1	37.55	37.60	19	11,827	0.16%
2021/05/05	36	39.23	95	38.75	38.70	-59	11,586	-0.51%
2021/05/04	2	40.93	2	40.63	40.00	0	11,588	0.00%
2021/05/03	16	42.04	2	42.15	41.80	14	11,775	0.12%
2021/04/29	19	43.68	23	43.47	43.35	-4	11,697	-0.03%
2021/04/28	10	43.61	4	43.34	43.75	6	11,604	0.05%
2021/04/27	4	42.63	6	42.85	42.50	-2	11,475	-0.02%
2021/04/23	0	0.00	1	42.30	42.40	-1	11,637	-0.01%
2021/04/22	3	42.62	11	42.65	42.00	-8	12,120	-0.07%
2021/04/21	23	42.91	0	0.00	42.75	23	12,731	0.18%
2021/04/20	7	43.26	0	0.00	43.20	7	12,849	0.05%
2021/04/19	1	42.70	2	42.90	42.75	-1	12,869	-0.01%
2021/04/16	1	42.60	0	0.00	42.50	1	12,819	0.01%
2021/04/15	5	42.25	0	0.00	42.50	5	12,960	0.04%
2021/04/13	3	43.03	1	43.20	42.75	2	13,219	0.02%
2021/04/12	2	43.55	5	43.67	43.30	-3	13,260	-0.02%
2021/04/09	22	44.22	19	44.21	43.80	3	13,368	0.02%
2021/04/08	26	44.54	24	44.88	45.25	2	13,092	0.02%
2021/04/07	9	43.02	22	43.70	44.50	-13	12,668	-0.10%
2021/04/06	4	42.90	2	42.85	42.90	2	12,494	0.02%
2021/04/01	3	42.83	0	0.00	42.70	3	12,548	0.02%
2021/03/31	4	42.89	10	42.90	42.90	-6	12,519	-0.05%
2021/03/30	2	43.25	0.1	43.30	43.15	1.9	12,456	0.02%
2021/03/29	17	43.64	2	43.55	43.50	15	12,466	0.12%
2021/03/26	71	43.68	14	43.62	43.55	57	12,456	0.46%
2021/03/25	0	0.00	4	42.90	42.90	-4	12,374	-0.03%
2021/03/24	1	42.85	0	0.00	42.80	1	12,387	0.01%
2021/03/23	2	42.93	189	42.71	42.85	-187	12,546	-1.49%	大賣/鉅額交易
2021/03/22	1	42.90	1	42.95	42.95	0	12,656	0.00%
2021/03/19	10	43.00	0	0.00	43.00	10	12,852	0.08%
2021/03/18	1	42.80	11	42.85	43.15	-10	12,934	-0.08%
2021/03/17	7	42.35	0	0.00	42.25	7	13,209	0.05%
2021/03/16	15	42.69	6	42.90	42.60	9	13,565	0.07%
2021/03/15	14	42.88	0	0.00	42.75	14	13,882	0.10%
2021/03/12	11	42.78	13	42.82	42.75	-2	14,095	-0.01%
2021/03/11	14	42.32	5	42.30	42.30	9	14,223	0.06%
2021/03/10	13	42.18	4	42.20	42.15	9	14,546	0.06%
2021/03/09	65	42.12	6	42.03	42.25	59	14,756	0.40%
2021/03/08	1	42.40	1	42.65	42.40	0	14,970	0.00%
2021/03/05	0	43.30	0	0.00	42.90	0	15,179	0.00%
2021/03/04	153	44.01	0	0.00	43.50	153	15,588	0.98%	大買/鉅額交易
2021/03/03	0	0.00	10	44.10	43.90	-10	16,233	-0.06%
2021/03/02	10	44.35	10	44.10	43.60	0	16,666	0.00%
2021/02/25	3	44.27	0	0.00	44.30	3	17,426	0.02%
2021/02/24	3	44.17	0	0.00	44.05	3	17,573	0.02%
2021/02/23	3	44.98	0	0.00	44.75	3	17,586	0.02%
2021/02/22	12	44.90	30	45.05	45.00	-18	17,692	-0.10%
2021/02/19	15	44.07	7	43.92	44.35	8	17,644	0.05%
2021/02/18	17	44.05	2	44.30	43.95	15	17,771	0.08%
2021/02/17	5	43.94	1	44.05	43.85	4	17,898	0.02%
2021/02/05	0	43.55	1	43.70	43.40	-1	17,998	-0.01%
2021/02/03	0	0.00	8	42.07	41.95	-8	18,648	-0.04%
2021/02/02	2	42.05	0	0.00	42.00	2	18,874	0.01%
2021/02/01	3	41.92	1	41.80	41.90	2	19,014	0.01%
2021/01/29	0	0.00	9	42.85	42.45	-9	19,199	-0.05%
2021/01/27	18	43.75	16	43.88	43.80	2	19,271	0.01%
2021/01/26	4	44.06	5	44.03	43.75	-1	19,254	-0.01%
2021/01/25	41	45.06	15	44.95	44.95	26	19,103	0.14%
2021/01/22	4	43.61	8.3	43.69	44.15	-4.3	18,774	-0.02%
2021/01/21	3	43.10	4	43.10	42.70	-1	18,754	-0.01%
2021/01/20	13	42.70	1	42.65	42.65	12	18,800	0.06%
2021/01/19	2	44.03	0	0.00	43.75	2	18,607	0.01%
2021/01/18	8	43.59	11	43.80	44.15	-3	18,593	-0.02%
2021/01/15	70	45.89	0	0.00	44.80	70	18,601	0.38%
2021/01/14	23	46.68	31	46.55	46.70	-8	18,293	-0.04%
2021/01/13	0	44.95	20	44.81	44.90	-20	17,949	-0.11%
2021/01/12	11	44.52	7	44.65	43.85	4	18,092	0.02%
2021/01/11	50	44.90	1	44.80	44.90	49	18,612	0.26%
2021/01/08	50	44.75	3	44.87	44.75	47	18,733	0.25%
2021/01/07	1	44.50	0	0.00	44.40	1	18,611	0.01%
2021/01/06	7	45.04	2	45.30	44.50	5	18,624	0.03%
2021/01/05	8	44.76	13	44.85	44.95	-5	18,417	-0.03%
2021/01/04	0	0.00	10	44.52	44.60	-10	18,456	-0.05%
2020/12/31	5	43.66	0	0.00	43.50	5	18,705	0.03%
2020/12/30	1	43.50	2	43.65	43.50	-1	18,822	-0.01%
2020/12/29	9	43.22	0	0.00	43.15	9	19,498	0.05%
2020/12/28	4	43.74	1	44.10	43.70	3	19,815	0.02%
2020/12/25	8	43.94	7	43.69	43.75	1	19,983	0.01%
2020/12/24	1	43.85	7	44.07	43.75	-6	20,069	-0.03%
2020/12/23	16	43.26	10	43.35	43.20	6	20,155	0.03%
2020/12/22	20	43.35	0	0.00	43.15	20	20,428	0.10%
2020/12/21	51	43.99	1	43.85	43.90	50	20,608	0.24%
2020/12/18	4	44.30	9	44.62	44.15	-5	20,573	-0.02%
2020/12/17	67	44.69	12	44.43	44.50	55	20,678	0.27%
2020/12/16	14	43.93	10	44.35	44.40	4	20,705	0.02%
2020/12/15	23	43.50	22	43.69	43.35	1	20,614	0.00%
2020/12/14	10	44.06	5	44.80	44.15	5	20,435	0.02%
2020/12/11	35	44.86	10	44.25	44.35	25	20,484	0.12%
2020/12/10	42	45.97	1	46.05	45.50	41	20,316	0.20%
2020/12/09	16	47.25	5	47.35	47.20	11	20,238	0.05%
2020/12/08	13	47.43	6	47.83	47.85	7	20,205	0.03%
2020/12/07	17	47.67	10	47.67	47.35	7	20,647	0.03%
2020/12/04	20	46.80	51	47.21	47.20	-31	20,442	-0.15%
2020/12/03	51	47.84	3	47.75	47.60	48	20,121	0.24%
2020/12/02	27	47.50	17	48.11	47.45	10	20,090	0.05%
2020/12/01	13	47.57	12	48.19	48.20	1	19,979	0.01%
2020/11/30	16	48.60	10	48.87	48.05	6	19,938	0.03%
2020/11/27	17	47.54	36.3	48.17	48.40	-19.3	19,702	-0.10%
2020/11/26	22	47.14	19	46.63	47.45	3	19,443	0.02%
2020/11/25	1.3	45.97	2	46.48	45.75	-0.7	19,207	0.00%
2020/11/24	55	47.53	55	47.48	46.85	0	19,061	0.00%
2020/11/23	18	46.84	10	46.90	46.75	8	18,805	0.04%
2020/11/20	14	46.36	10	46.25	46.25	4	18,968	0.02%
2020/11/19	10	46.70	20	46.95	46.50	-10	19,129	-0.05%
2020/11/18	15	46.45	26	46.42	46.35	-11	19,335	-0.06%
2020/11/17	1.2	47.48	0	0.00	46.65	1.2	19,912	0.01%
2020/11/16	23	46.94	0	0.00	46.80	23	20,442	0.11%
2020/11/13	11	46.78	12	46.81	46.70	-1	20,731	0.00%
2020/11/12	22	46.98	30	47.15	46.90	-8	20,835	-0.04%
2020/11/11	10	45.85	16	45.91	45.85	-6	20,461	-0.03%
2020/11/10	12	44.71	21	45.55	44.90	-9	20,732	-0.04%
2020/11/09	20	45.30	11	45.26	45.25	9	21,800	0.04%
2020/11/06	15	45.80	11	45.34	45.30	4	22,576	0.02%
2020/11/05	10	44.70	12	44.30	44.70	-2	23,229	-0.01%
2020/11/04	11	43.81	2	43.35	43.80	9	24,048	0.04%
2020/11/02	10	42.80	10	43.30	43.25	0	25,601	0.00%
2020/10/30	18	43.83	10	43.55	43.55	8	27,081	0.03%
2020/10/29	1	43.85	1	44.15	44.55	0	27,382	0.00%
2020/10/28	13	44.70	11	44.55	44.55	2	27,423	0.01%
2020/10/27	0	0.00	1	45.40	45.60	-1	27,518	0.00%
2020/10/26	1	46.05	0	0.00	45.70	1	27,982	0.00%
2020/10/23	10	47.45	1	46.65	46.45	9	28,080	0.03%
2020/10/22	0	0.00	26	46.67	47.00	-26	28,204	-0.09%
2020/10/21	17	46.65	22	46.69	46.35	-5	28,313	-0.02%
2020/10/20	6	46.43	1	46.00	46.25	5	28,481	0.02%
2020/10/19	2	45.53	28.2	46.28	46.80	-26.2	28,705	-0.09%
2020/10/16	15	44.69	10	43.60	43.60	5	28,456	0.02%
2020/10/14	8	45.25	0	0.00	45.05	8	29,634	0.03%
2020/10/13	1	45.60	0	0.00	45.70	1	29,856	0.00%
2020/10/12	13.1	46.24	1	45.55	45.30	12.1	30,054	0.04%
2020/10/08	12	45.23	29	46.23	46.30	-17	30,053	-0.06%
2020/10/07	6	44.54	3	44.70	44.90	3	29,831	0.01%
2020/10/06	26	44.86	33	43.88	45.00	-7	29,996	-0.02%
2020/10/05	20	42.90	20	42.40	42.90	0	29,823	0.00%
2020/09/30	12	40.55	13	40.80	40.75	-1	29,671	0.00%
2020/09/28	1	41.80	10	42.00	41.85	-9	30,098	-0.03%
2020/09/25	18	41.36	12	41.07	41.15	6	30,399	0.02%
2020/09/24	23	43.30	0	0.00	43.05	23	30,492	0.08%
2020/09/23	16	45.02	0	0.00	45.00	16	30,640	0.05%
2020/09/22	21	45.91	15	45.77	45.70	6	30,888	0.02%
2020/09/21	0	0.00	3	47.32	47.25	-3	31,357	-0.01%
2020/09/18	12	47.08	0	47.00	46.95	12	31,337	0.04%
2020/09/17	12	47.00	10	47.50	47.00	2	31,523	0.01%
2020/09/16	1	47.05	2	47.68	47.05	-1	31,661	0.00%
2020/09/15	14	47.52	13	47.50	47.50	1	31,599	0.00%
2020/09/14	12	47.41	20	47.30	46.60	-8	31,791	-0.03%
2020/09/11	36	46.97	41	47.01	47.30	-5	32,083	-0.02%
2020/09/10	21	46.63	44	46.90	46.25	-23	32,395	-0.07%
2020/09/09	40	45.14	43	44.84	45.15	-3	31,771	-0.01%
2020/09/08	10	44.05	0	0.00	44.05	10	31,868	0.03%
2020/09/07	2	45.10	33	44.81	44.40	-31	32,136	-0.10%
2020/09/04	2	44.88	3	44.35	44.80	-1	32,370	0.00%
2020/09/03	11	44.72	18	44.97	44.40	-7	32,591	-0.02%
2020/09/02	39	44.95	3	44.68	45.00	36	32,629	0.11%
2020/09/01	20	45.37	34	44.92	45.40	-14	32,858	-0.04%
2020/08/31	44	43.84	20	44.78	43.65	24	32,742	0.07%
2020/08/28	10	43.20	12	44.17	44.30	-2	33,059	-0.01%
2020/08/27	15	43.99	20	44.18	43.80	-5	33,321	-0.02%
2020/08/26	43	44.09	20	44.25	44.35	23	33,705	0.07%
2020/08/25	7	45.06	1	45.80	45.05	6	33,837	0.02%
2020/08/24	0	0.00	40	44.95	45.45	-40	33,911	-0.12%
2020/08/21	28	45.35	16	45.28	45.15	12	34,534	0.03%
2020/08/20	21	45.87	18	44.24	44.05	3	34,238	0.01%
2020/08/19	14	48.63	23	48.22	47.70	-9	33,907	-0.03%
2020/08/18	4	49.43	1	49.60	49.15	3	33,793	0.01%
2020/08/17	22	50.31	22	50.97	50.20	0	33,918	0.00%
2020/08/14	49	49.99	10	50.47	50.50	39	34,313	0.11%
2020/08/13	67	50.76	12	50.18	49.25	55	34,217	0.16%
2020/08/12	42	53.14	63	53.37	53.10	-21	33,525	-0.06%
2020/08/11	28	52.29	18	52.83	52.50	10	33,359	0.03%
2020/08/10	50	52.66	80	53.20	51.00	-30	33,122	-0.09%
2020/08/07	89	53.50	32	53.34	52.80	57	32,895	0.17%
2020/08/06	25	53.19	41	53.53	53.40	-16	32,555	-0.05%
2020/08/05	42	52.30	68	52.04	52.50	-26	32,338	-0.08%
2020/08/04	10	49.44	15	49.53	49.55	-5	31,486	-0.02%
2020/07/31	30	48.44	9	48.56	48.50	21	32,031	0.07%
2020/07/30	9	48.36	33	48.92	49.25	-24	32,010	-0.07%
2020/07/29	6	47.32	1	47.10	47.25	5	31,895	0.02%
2020/07/28	8	47.13	1	48.05	46.90	7	32,192	0.02%
2020/07/27	4	47.91	9	47.83	47.55	-5	32,879	-0.02%
2020/07/24	28	49.25	3	48.72	48.40	25	33,427	0.07%
2020/07/23	27	50.30	22.2	50.22	50.30	4.8	33,217	0.01%
2020/07/22	19	49.49	30	49.75	49.45	-11	33,065	-0.03%
2020/07/21	33	49.49	41	49.71	49.00	-8	33,126	-0.02%
2020/07/20	1	47.25	29	46.89	48.40	-28	32,756	-0.09%
2020/07/17	7	46.09	29	46.18	45.85	-22	32,592	-0.07%
2020/07/16	23	45.20	44	45.73	45.45	-21	33,170	-0.06%
2020/07/15	14	44.76	28	44.88	44.55	-14	33,437	-0.04%
2020/07/14	18	45.69	2	45.83	45.50	16	33,917	0.05%
2020/07/13	11	45.39	6	44.96	45.40	5	33,967	0.01%
2020/07/10	36	46.51	9	46.48	45.15	27	34,161	0.08%
2020/07/09	24	49.14	10	49.00	49.00	14	34,187	0.04%
2020/07/08	20	49.84	32	49.91	49.80	-12	34,151	-0.04%
2020/07/07	20	49.40	9	49.49	49.35	11	34,128	0.03%
2020/07/06	17	50.03	10	49.91	50.00	7	34,344	0.02%
2020/07/03	0	0.00	14	48.55	48.50	-14	34,444	-0.04%
2020/07/02	4	47.85	0	0.00	48.00	4	34,802	0.01%
2020/07/01	15	47.65	2	47.78	47.20	13	34,772	0.04%
2020/06/30	33	47.92	24	47.88	47.70	9	34,841	0.03%
2020/06/29	1	46.70	1	46.75	46.70	0	34,695	0.00%
2020/06/24	11	46.73	4	46.90	47.10	7	34,962	0.02%
2020/06/23	6	46.08	7	46.47	46.00	-1	35,446	0.00%
2020/06/22	8	46.72	2	47.05	46.60	6	36,010	0.02%
2020/06/19	12	47.38	4	47.73	47.45	8	36,293	0.02%
2020/06/18	2	46.75	15	47.69	47.85	-13	36,159	-0.04%
2020/06/17	6	46.12	23	46.21	46.05	-17	35,660	-0.05%
2020/06/16	2	44.50	12	44.94	44.80	-10	35,667	-0.03%
2020/06/15	5	44.50	5	44.24	43.70	0	35,849	0.00%
2020/06/12	3	44.28	9	43.39	45.00	-6	36,083	-0.02%
2020/06/11	23	45.91	2	45.28	44.50	21	36,124	0.06%
2020/06/10	3	46.02	14	46.34	46.00	-11	36,030	-0.03%
2020/06/09	4	45.25	3	45.32	45.60	1	36,039	0.00%
2020/06/08	0	0.00	18.4	45.36	45.25	-18.4	36,199	-0.05%
2020/06/05	33	44.92	18	44.86	44.25	15	36,074	0.04%
2020/06/04	1	44.75	17	45.16	44.60	-16	36,091	-0.04%
2020/06/03	1	43.70	12	44.13	44.05	-11	35,916	-0.03%
2020/06/02	8	43.45	5	43.81	43.20	3	35,702	0.01%
2020/06/01	21	43.20	18	43.17	43.20	3	35,377	0.01%
2020/05/29	7	41.81	4	42.13	42.00	3	35,022	0.01%
2020/05/28	20	42.24	42	42.60	42.10	-22	34,916	-0.06%
2020/05/27	14	41.03	16	40.84	40.95	-2	34,122	-0.01%
2020/05/26	21	40.28	34	40.85	40.15	-13	34,051	-0.04%
2020/05/25	9	38.66	10	39.65	40.15	-1	33,907	0.00%
2020/05/22	17	40.10	16	39.85	39.60	1	33,612	0.00%
2020/05/21	36	40.39	24	40.44	41.30	12	33,201	0.04%
2020/05/20	12	39.14	11	38.94	39.15	1	32,618	0.00%
2020/05/19	15	39.32	9	39.91	39.30	6	32,530	0.02%
2020/05/18	13	39.55	33	39.30	38.85	-20	31,990	-0.06%
2020/05/15	7	42.43	6	42.05	42.00	1	31,299	0.00%
2020/05/14	10	43.06	2	42.98	41.95	8	30,723	0.03%
2020/05/13	5	43.89	22	44.02	44.10	-17	30,202	-0.06%
2020/05/12	13	43.63	12	43.47	44.25	1	30,079	0.00%
2020/05/11	20	43.17	25	43.42	43.00	-5	29,914	-0.02%
2020/05/08	3	41.62	6	41.64	41.55	-3	29,380	-0.01%
2020/05/07	3	40.43	7	40.50	41.00	-4	29,258	-0.01%
2020/05/06	2	39.40	0	0.00	39.25	2	28,739	0.01%
2020/05/05	2	39.85	0	0.00	39.10	2	28,655	0.01%
2020/05/04	5	39.61	12	39.21	39.50	-7	28,432	-0.02%
2020/04/30	14	39.42	9	39.62	39.95	5	28,255	0.02%
2020/04/29	13	36.92	6	37.76	37.55	7	27,612	0.03%
2020/04/28	12	36.50	12	36.75	36.45	0	27,050	0.00%
2020/04/27	12	36.23	24	36.53	36.65	-12	26,985	-0.04%
2020/04/24	5	35.51	1	36.00	35.45	4	26,688	0.01%
2020/04/23	45	35.61	9	35.76	35.35	36	26,299	0.14%
2020/04/22	13	35.37	24	35.69	35.70	-11	25,993	-0.04%
2020/04/21	21	36.38	16	36.31	35.70	5	25,836	0.02%
2020/04/20	17	36.39	33	36.20	36.75	-16	25,133	-0.06%
2020/04/17	27	35.61	61	35.97	35.40	-34	24,815	-0.14%
2020/04/16	0	0.00	8	34.89	34.70	-8	24,354	-0.03%
2020/04/15	63	35.32	0	0.00	34.50	63	24,732	0.25%
2020/04/14	22	35.00	15	35.33	34.90	7	24,488	0.03%
2020/04/10	3	34.15	2	34.00	34.20	1	24,821	0.00%
2020/04/09	8	35.11	39	34.13	34.00	-31	25,514	-0.12%
2020/04/08	6	35.34	19	35.26	35.20	-13	25,418	-0.05%
2020/04/07	14	35.03	29	34.23	34.70	-15	24,919	-0.06%
2020/04/06	10	32.45	1	32.50	32.65	9	24,255	0.04%
2020/04/01	10	31.39	6	31.55	31.75	4	23,929	0.02%
2020/03/31	18	31.55	7	31.56	31.25	11	23,832	0.05%
2020/03/30	9	30.77	9	30.80	31.10	0	23,473	0.00%
2020/03/27	8	32.13	11	31.93	30.80	-3	23,145	-0.01%
2020/03/26	17	30.13	7	30.16	31.30	10	22,533	0.04%
2020/03/25	1	29.40	15	29.40	29.40	-14	21,867	-0.06%
2020/03/24	5	26.65	19	26.41	26.75	-14	21,608	-0.06%
2020/03/23	20	24.40	10	23.93	24.50	10	21,739	0.05%
2020/03/20	1	25.45	11	25.85	25.85	-10	21,736	-0.05%
2020/03/19	18	23.64	7	23.96	23.50	11	21,555	0.05%
2020/03/18	15	27.93	14	28.02	26.10	1	21,752	0.00%
2020/03/17	9	28.43	16	28.70	27.70	-7	21,544	-0.03%
2020/03/16	32	32.75	0	0.00	29.70	32	21,262	0.15%
2020/03/13	20	31.32	10	31.65	32.05	10	21,042	0.05%
2020/03/12	5	35.35	35	36.50	34.75	-30	20,873	-0.14%
2020/03/11	12	38.77	16	40.03	38.50	-4	20,670	-0.02%
2020/03/10	12	38.60	7	38.78	38.75	5	20,469	0.02%
2020/03/09	1	40.55	0	0.00	38.90	1	20,550	0.00%
2020/03/06	0	0.00	11	41.20	41.15	-11	20,496	-0.05%
2020/03/05	15	40.70	10	40.72	40.60	5	20,648	0.02%
2020/03/04	8	38.91	3	39.43	39.40	5	20,493	0.02%
2020/03/03	3	39.97	1	40.60	39.70	2	20,513	0.01%
2020/03/02	14	38.73	0	0.00	39.00	14	20,483	0.07%
2020/02/27	11	39.27	3	40.93	39.00	8	20,539	0.04%
2020/02/26	3	41.63	0	0.00	41.35	3	20,352	0.01%
2020/02/25	0	0.00	1	43.50	43.45	-1	20,386	0.00%
2020/02/24	0	0.00	1	43.20	43.65	-1	20,577	0.00%
2020/02/21	3	43.97	1	43.85	43.75	2	20,871	0.01%
2020/02/20	1	43.60	1	43.95	44.05	0	21,172	0.00%
2020/02/19	1	43.45	1	43.30	42.85	0	21,259	0.00%
2020/02/18	5	43.35	0	0.00	43.10	5	21,748	0.02%
2020/02/17	2	43.08	0	0.00	43.25	2	22,448	0.01%
2020/02/14	15	43.11	15	43.13	43.10	0	23,240	0.00%
2020/02/13	4	43.75	0	0.00	43.20	4	24,558	0.02%
2020/02/12	1	44.40	7	44.21	44.60	-6	25,914	-0.02%
2020/02/11	0	0.00	5	40.87	41.85	-5	25,711	-0.02%
2020/02/10	6	39.33	18	39.23	39.75	-12	25,801	-0.05%
2020/02/07	0	0.00	1	41.30	41.05	-1	25,899	0.00%
2020/02/06	1	42.00	1	42.25	42.25	0	26,299	0.00%
2020/02/05	0	0.00	1	41.25	41.20	-1	26,896	0.00%
2020/02/04	2	41.25	5	41.48	41.30	-3	27,189	-0.01%
2020/02/03	1	40.00	1	39.75	40.00	0	27,672	0.00%
2020/01/31	6	41.19	6	41.01	40.90	0	28,052	0.00%
2020/01/30	23	42.03	0	0.00	41.85	23	28,072	0.08%
2020/01/20	5	46.39	4	46.38	46.45	1	28,233	0.00%
2020/01/17	2	45.95	1	45.45	45.45	1	28,649	0.00%
2020/01/16	2	45.95	0	0.00	45.55	2	28,846	0.01%
2020/01/15	5	46.59	7	46.65	46.30	-2	28,983	-0.01%
2020/01/14	9	46.67	8	46.66	46.80	1	29,176	0.00%
2020/01/13	5	46.54	6	46.48	46.35	-1	29,078	0.00%
2020/01/10	2	45.55	4	45.20	45.65	-2	29,337	-0.01%
2020/01/09	7	45.18	28	45.42	45.20	-21	29,326	-0.07%
2020/01/08	3	43.07	6	43.34	43.40	-3	29,063	-0.01%
2020/01/07	8	42.29	19	42.78	43.20	-11	29,218	-0.04%
2020/01/06	21	41.84	4	42.79	41.65	17	29,767	0.06%
2020/01/03	34	44.42	6	45.65	43.85	28	29,727	0.09%
2020/01/02	17	46.98	15	46.89	47.00	2	29,685	0.01%
2019/12/31	3	45.15	1	45.00	45.10	2	29,739	0.01%
2019/12/30	1	44.70	0	0.00	44.90	1	30,178	0.00%
2019/12/27	6	45.43	6	45.23	45.40	0	30,544	0.00%
2019/12/26	4	45.06	5	45.25	45.15	-1	31,259	0.00%
2019/12/25	1	46.00	0	0.00	46.40	1	31,405	0.00%
2019/12/24	2	46.48	12	46.22	46.25	-10	31,752	-0.03%
2019/12/23	11	46.01	2	46.08	45.90	9	31,981	0.03%
2019/12/20	1	46.65	4	46.50	46.80	-3	32,123	-0.01%
2019/12/19	4	46.33	2	46.40	45.90	2	32,661	0.01%
2019/12/18	19	46.66	1	46.10	46.00	18	33,134	0.05%
2019/12/17	2	48.00	21	47.93	47.90	-19	33,154	-0.06%
2019/12/16	9	47.25	16	47.22	47.90	-7	33,259	-0.02%
2019/12/13	43	47.07	2.1	46.12	45.80	40.9	33,304	0.12%
2019/12/12	1.1	47.90	20	48.49	48.75	-18.9	33,254	-0.06%
2019/12/11	0	0.00	6	47.75	47.70	-6	33,557	-0.02%
2019/12/10	6	47.98	2	48.10	48.30	4	33,920	0.01%
2019/12/09	6	47.86	10	48.58	47.75	-4	34,326	-0.01%
2019/12/06	11	48.85	11	48.04	47.45	0	34,645	0.00%
2019/12/05	1	47.85	1	47.70	47.95	0	35,780	0.00%
2019/12/04	13	47.37	1	47.85	46.90	12	37,666	0.03%
2019/12/03	8	49.15	0	0.00	48.45	8	39,329	0.02%
2019/12/02	3	48.83	2	49.50	49.90	1	39,620	0.00%
2019/11/29	1	48.75	0	0.00	48.95	1	39,645	0.00%
2019/11/28	5	49.55	2	49.75	49.40	3	39,863	0.01%
2019/11/27	25	50.40	1	50.30	50.00	24	41,176	0.06%
2019/11/26	6	50.68	6	50.50	50.50	0	41,983	0.00%
2019/11/25	5	49.90	0	0.00	49.60	5	42,057	0.01%
2019/11/22	13	49.87	19	49.87	49.50	-6	42,338	-0.01%
2019/11/21	8	49.67	0	0.00	49.50	8	42,736	0.02%
2019/11/20	3	50.30	4	50.24	50.60	-1	43,309	0.00%
2019/11/19	6	50.75	12	50.68	50.60	-6	45,154	-0.01%
2019/11/18	14	51.46	4	51.43	51.20	10	45,711	0.02%
2019/11/15	21	51.85	8	51.66	51.00	13	45,973	0.03%
2019/11/14	14	51.44	18.6	50.92	52.20	-4.6	46,146	-0.01%
2019/11/13	13	50.18	8	50.35	50.90	5	46,986	0.01%
2019/11/12	31	48.27	43	48.39	50.10	-12	47,221	-0.03%
2019/11/11	23	47.07	38	47.70	47.05	-15	46,232	-0.03%
2019/11/08	3	44.47	11	44.36	44.70	-8	44,678	-0.02%
2019/11/07	11	42.81	31	43.30	43.30	-20	44,375	-0.05%
2019/11/06	60	43.89	43	44.47	43.90	17	44,263	0.04%
2019/11/05	22	44.96	11	45.08	45.45	11	43,928	0.03%
2019/11/04	13	43.73	24	44.78	45.00	-11	43,667	-0.03%
2019/11/01	9	42.86	2	43.03	43.00	7	43,027	0.02%
2019/10/31	17	41.89	45	42.74	42.75	-28	42,830	-0.07%
2019/10/30	10	40.89	5	41.55	41.80	5	42,219	0.01%
2019/10/29	6	41.02	1.2	41.46	40.75	4.8	41,778	0.01%
2019/10/28	15	41.80	11	41.57	41.80	4	41,663	0.01%
2019/10/25	3	40.87	8	40.53	40.75	-5	41,324	-0.01%
2019/10/24	6	41.23	10	41.25	41.50	-4	41,037	-0.01%
2019/10/23	3	41.17	20	41.40	41.85	-17	41,300	-0.04%
2019/10/22	10	41.43	1	41.75	40.95	9	42,375	0.02%
2019/10/21	5	41.10	0	0.00	41.30	5	43,052	0.01%
2019/10/18	15	41.61	9	41.36	41.30	6	43,326	0.01%
2019/10/17	2	40.85	7	40.97	40.85	-5	43,947	-0.01%
2019/10/16	14	41.29	6	40.72	41.30	8	44,070	0.02%
2019/10/15	10	41.08	16	41.03	40.75	-6	43,931	-0.01%
2019/10/14	11	41.05	31	40.97	41.20	-20	44,038	-0.05%
2019/10/09	13	38.97	15	38.86	38.60	-2	43,419	0.00%
2019/10/08	2	38.65	28	38.82	38.95	-26	43,382	-0.06%
2019/10/07	21	38.32	21	38.37	38.15	0	42,489	0.00%
2019/10/04	4	37.85	4	37.90	37.90	0	41,966	0.00%
2019/10/03	12	37.02	26	37.36	37.70	-14	41,536	-0.03%
2019/10/02	26	36.62	39	37.09	37.80	-13	41,033	-0.03%
2019/10/01	4	35.80	4	35.39	35.90	0	40,230	0.00%
2019/09/27	18	34.52	10	35.35	34.75	8	39,831	0.02%
2019/09/26	4	35.56	0	0.00	35.60	4	39,393	0.01%
2019/09/25	10	35.93	1	35.85	36.10	9	39,158	0.02%
2019/09/24	29	36.20	25	36.62	35.80	4	39,255	0.01%
2019/09/23	13	37.64	26	37.74	37.50	-13	38,966	-0.03%
2019/09/20	11	36.97	7	36.96	36.85	4	38,463	0.01%
2019/09/19	13	37.05	1	36.70	36.95	12	37,999	0.03%
2019/09/18	8	36.54	7	36.48	36.50	1	37,726	0.00%
2019/09/17	7	36.70	13	36.75	36.70	-6	37,174	-0.02%
2019/09/16	21	36.32	8	36.35	36.25	13	37,095	0.04%
2019/09/12	11	35.98	3	36.03	35.85	8	36,562	0.02%
2019/09/11	18	35.43	11	35.32	35.55	7	36,167	0.02%
2019/09/10	9	35.72	10	35.40	35.70	-1	35,595	0.00%
2019/09/09	10	36.37	32	35.95	35.55	-22	35,065	-0.06%
2019/09/06	33	37.41	19	37.52	37.00	14	34,262	0.04%
2019/09/05	14	35.13	94	36.02	36.60	-80	32,356	-0.25%
2019/09/04	4	33.03	28	33.18	33.30	-24	30,454	-0.08%
2019/09/03	6	32.38	2	32.65	32.10	4	30,089	0.01%
2019/09/02	2	32.38	0	0.00	32.50	2	29,806	0.01%
2019/08/30	36	32.69	128	32.63	32.10	-92	29,435	-0.31%	大賣/
2019/08/29	25	31.63	17	32.01	32.15	8	28,021	0.03%
2019/08/28	2	31.20	9	30.82	30.65	-7	27,048	-0.03%
2019/08/27	51	31.36	6	31.38	30.80	45	26,720	0.17%
2019/08/26	4	31.19	34	31.45	30.95	-30	26,329	-0.11%
2019/08/23	58	32.53	209.1	32.53	32.40	-151.1	25,684	-0.59%	大賣/鉅額交易
2019/08/22	23.1	32.34	128	32.44	32.80	-104.9	24,986	-0.42%	大賣/鉅額交易
2019/08/21	4	30.09	18	30.10	30.60	-14	22,932	-0.06%
2019/08/20	6	29.32	7	29.36	29.10	-1	22,112	0.00%
2019/08/19	3	30.02	61	30.04	29.60	-58	21,683	-0.27%
2019/08/16	21	29.50	39	29.57	29.50	-18	21,065	-0.09%
2019/08/15	16	28.61	58	28.41	28.60	-42	19,576	-0.21%
2019/08/14	0	0.00	75	27.49	27.50	-75	18,507	-0.41%
2019/08/13	16	26.37	10	26.40	26.65	6	18,053	0.03%
2019/08/12	0	0.00	10	26.77	26.75	-10	18,163	-0.06%
2019/08/08	1	26.55	39	26.58	26.85	-38	18,476	-0.21%
2019/08/07	11	26.60	0	0.00	26.25	11	18,360	0.06%
2019/08/06	4	25.54	3	26.15	26.25	1	18,355	0.01%
2019/08/05	5	25.53	0	0.00	25.50	5	18,274	0.03%
2019/08/02	10	25.80	3	25.67	26.00	7	18,250	0.04%
2019/08/01	12	26.70	0	0.00	26.40	12	18,095	0.07%
2019/07/31	16	26.66	8	26.92	27.00	8	17,994	0.04%
2019/07/30	3	25.85	1	26.00	26.20	2	17,759	0.01%
2019/07/29	8	26.56	0	0.00	26.50	8	17,817	0.04%
2019/07/26	44	26.57	668	26.55	26.75	-624	17,716	-3.52%	大賣/鉅額交易
2019/07/25	7	26.91	6	27.01	27.05	1	17,541	0.01%
2019/07/24	82	27.36	67	26.82	26.35	15	17,125	0.09%
2019/07/23	77	28.49	24	28.40	28.20	53	16,007	0.33%
2019/07/22	17	28.81	9	28.95	29.00	8	14,988	0.05%
2019/07/19	73	29.39	71	29.78	29.25	2	14,758	0.01%
2019/07/18	26	29.00	2	29.00	29.05	24	14,620	0.16%
2019/07/17	1	28.50	21	28.70	28.70	-20	14,531	-0.14%
2019/07/16	3	28.53	16	28.30	28.60	-13	14,662	-0.09%
2019/07/15	23	27.98	11	27.62	28.20	12	14,314	0.08%
2019/07/12	10	26.62	43	26.87	27.10	-33	14,129	-0.23%
2019/07/11	66	25.85	68	25.85	25.95	-2	14,174	-0.01%
2019/07/10	12	26.30	5	26.40	26.30	7	14,850	0.05%
2019/07/09	11	26.20	4	26.49	26.20	7	15,220	0.05%
2019/07/05	0	0.00	1	26.65	26.70	-1	16,403	-0.01%
2019/07/04	0	0.00	7	26.84	26.90	-7	16,726	-0.04%
2019/07/03	5	26.68	0	0.00	26.65	5	16,980	0.03%
2019/07/02	2	26.75	26	26.66	26.65	-24	17,478	-0.14%
2019/07/01	1	26.55	1	26.60	26.60	0	18,100	0.00%
2019/06/28	3	26.13	1	26.40	26.05	2	18,963	0.01%
2019/06/27	360	25.90	18	25.96	26.00	342	20,197	1.69%	大買/鉅額交易
2019/06/26	0	0.00	155	25.40	25.35	-155	20,600	-0.75%	大賣/鉅額交易
2019/06/25	4	25.48	5	25.35	25.30	-1	20,709	0.00%
2019/06/24	0	0.00	1	25.80	25.80	-1	20,854	0.00%
2019/06/21	12	25.84	10	25.88	25.95	2	20,896	0.01%
2019/06/20	5	25.45	4	25.40	25.35	1	20,493	0.00%
2019/06/19	2	25.25	0	0.00	25.25	2	20,503	0.01%
2019/06/17	2	24.90	0	0.00	24.95	2	20,649	0.01%
2019/06/14	36	25.65	42	25.48	25.00	-6	20,766	-0.03%
2019/06/13	1	25.30	2	25.20	25.35	-1	20,360	0.00%
2019/06/12	15	25.16	2	25.20	25.20	13	20,296	0.06%
2019/06/11	1	24.95	2	24.70	24.90	-1	20,305	0.00%
2019/06/10	3	23.90	19	24.28	24.35	-16	20,085	-0.08%
2019/06/06	0	0.00	1	23.40	23.40	-1	20,058	0.00%
2019/06/05	2	23.90	2	24.10	23.45	0	20,117	0.00%
2019/06/03	200	23.33	0	0.00	23.35	200	20,228	0.99%	大買/鉅額交易
2019/05/29	5	22.17	1	22.15	22.05	4	20,338	0.02%
2019/05/27	10	22.90	0	0.00	23.15	10	20,272	0.05%
2019/05/24	1	23.00	2	23.30	23.00	-1	20,291	0.00%
2019/05/22	2	23.90	4	24.00	23.55	-2	20,365	-0.01%
2019/05/21	1	23.20	9	23.26	23.20	-8	20,493	-0.04%
2019/05/20	1	23.40	1	24.05	23.50	0	21,209	0.00%
2019/05/17	64	24.10	10	24.10	23.75	54	21,337	0.25%
2019/05/16	210	24.32	21	24.37	23.65	189	21,310	0.89%	大買/鉅額交易
2019/05/13	10	23.25	16	23.28	23.10	-6	21,387	-0.03%
2019/05/09	16	24.71	2	24.63	24.35	14	21,316	0.07%
2019/05/08	0	0.00	2	24.70	25.00	-2	21,224	-0.01%
2019/05/07	19	24.82	4	24.91	24.80	15	21,241	0.07%
2019/05/06	4	24.53	12	24.93	24.50	-8	21,236	-0.04%
2019/05/03	3	25.80	3	25.75	25.75	0	20,972	0.00%
2019/05/02	17	25.75	3	25.65	25.70	14	20,975	0.07%
2019/04/30	10	25.39	8	25.31	25.55	2	20,948	0.01%
2019/04/29	13	25.55	11	25.55	25.90	2	20,870	0.01%
2019/04/26	3	25.90	0	0.00	25.70	3	20,598	0.01%
2019/04/25	1	25.60	12	26.10	26.10	-11	20,614	-0.05%
2019/04/24	25	26.17	38	25.74	25.85	-13	20,653	-0.06%
2019/04/23	5	27.70	2	27.78	27.55	3	19,663	0.02%
2019/04/22	2	27.98	30	28.31	28.10	-28	19,327	-0.14%
2019/04/19	2	27.45	27	27.52	27.35	-25	18,894	-0.13%
2019/04/18	6	27.43	0	0.00	27.00	6	18,667	0.03%
2019/04/17	36	27.86	11	28.09	27.50	25	18,384	0.14%
2019/04/16	51	28.33	31	28.38	28.05	20	17,818	0.11%
2019/04/15	23	27.41	21	27.44	27.35	2	17,098	0.01%
2019/04/12	29	27.79	30	27.63	27.55	-1	16,723	-0.01%
2019/04/11	63	26.94	37	26.79	26.80	26	15,825	0.16%
2019/04/10	19	26.63	10	26.65	26.90	9	15,437	0.06%
2019/04/09	17	26.61	27	26.68	26.45	-10	15,118	-0.07%
2019/04/08	17	27.44	38	27.19	27.05	-21	14,820	-0.14%
2019/04/03	20	26.57	24	26.58	26.60	-4	14,225	-0.03%
2019/04/02	20	26.08	34	26.18	26.40	-14	13,501	-0.10%
2019/04/01	33	25.26	112	25.30	25.30	-79	12,231	-0.65%	大賣/
2019/03/29	30	23.48	24	23.48	23.70	6	10,574	0.06%
2019/03/28	5	22.40	5	22.62	22.70	0	10,037	0.00%
2019/03/27	4	22.70	5	22.44	22.70	-1	10,028	-0.01%
2019/03/26	3	21.77	0	0.00	21.70	3	10,195	0.03%
2019/03/25	0	0.00	10	21.90	22.00	-10	10,179	-0.10%
2019/03/22	2	22.65	2	22.85	22.35	0	10,200	0.00%
2019/03/21	3	22.62	0	0.00	22.60	3	10,207	0.03%
2019/03/20	1	22.45	0	0.00	22.35	1	10,283	0.01%
2019/03/19	4	22.49	14	22.57	22.35	-10	10,382	-0.10%
2019/03/18	3	22.12	4	22.11	22.15	-1	10,457	-0.01%
2019/03/15	9	21.71	2	21.65	21.80	7	10,411	0.07%
2019/03/14	20	21.67	0	0.00	21.50	20	10,552	0.19%
2019/03/13	5	22.50	2	22.15	22.20	3	10,743	0.03%
2019/03/12	21	22.70	3	22.40	22.40	18	10,932	0.16%
2019/03/08	5	21.65	0	0.00	21.65	5	11,761	0.04%
2019/03/07	13	22.54	0	0.00	22.20	13	11,895	0.11%
2019/03/05	4	23.10	5	22.88	22.80	-1	12,248	-0.01%
2019/03/04	5	22.95	0	0.00	22.95	5	12,222	0.04%
2019/02/27	0	0.00	10	22.85	22.70	-10	12,217	-0.08%
2019/02/26	15	22.85	3	22.90	23.05	12	12,267	0.10%
2019/02/25	5	23.05	16	23.09	23.00	-11	12,418	-0.09%
2019/02/22	8	23.07	2	23.00	23.00	6	12,358	0.05%
2019/02/21	13	22.97	12	22.94	23.20	1	12,366	0.01%
2019/02/20	4	22.76	23	22.89	22.95	-19	12,650	-0.15%
2019/02/19	53	22.97	47	22.83	23.05	6	12,561	0.05%
2019/02/18	14	21.75	6	21.82	21.90	8	11,968	0.07%
2019/02/15	22	21.47	13	21.57	21.55	9	12,015	0.07%
2019/02/14	1	21.70	5	22.05	21.50	-4	12,021	-0.03%
2019/02/13	0	0.00	5	21.64	21.70	-5	11,962	-0.04%
2019/02/12	31	21.39	0	0.00	21.60	31	12,446	0.25%
2019/02/11	0	0.00	11	21.15	21.20	-11	12,566	-0.09%
2019/01/30	10	20.85	8	20.63	20.60	2	12,660	0.02%
2019/01/29	1	20.65	6	20.69	20.80	-5	13,024	-0.04%
2019/01/28	7	20.92	5	21.10	20.85	2	13,415	0.01%
2019/01/25	1	20.90	0	0.00	20.70	1	13,626	0.01%
2019/01/23	0	0.00	2	20.40	20.50	-2	13,935	-0.01%
2019/01/22	2	20.45	0	0.00	20.20	2	14,072	0.01%
2019/01/21	0	0.00	2	20.75	20.70	-2	14,161	-0.01%
2019/01/18	4	20.70	12	20.37	20.60	-8	14,266	-0.06%
2019/01/17	6	20.37	6	20.69	20.30	0	14,486	0.00%
2019/01/16	13	20.27	42	20.41	20.60	-29	14,495	-0.20%
2019/01/15	10	20.05	7	19.80	20.20	3	14,360	0.02%
2019/01/14	2	19.63	0	0.00	19.60	2	14,438	0.01%
2019/01/10	0	0.00	3	20.00	20.05	-3	15,020	-0.02%
2019/01/09	1	19.95	1	19.90	19.90	0	15,386	0.00%
2019/01/07	1	19.70	1	19.95	19.90	0	15,621	0.00%
2019/01/04	3	19.15	0	0.00	19.20	3	15,783	0.02%
2019/01/03	0	0.00	2	20.05	19.80	-2	15,907	-0.01%
2018/12/28	31	20.00	0	0.00	19.80	31	16,284	0.19%
2018/12/27	2	20.25	7	20.41	20.20	-5	16,852	-0.03%
2018/12/25	12	20.05	1	19.95	20.15	11	17,065	0.06%
2018/12/24	1	20.50	5	20.60	20.55	-4	17,093	-0.02%
2018/12/22	1	20.55	0	0.00	20.60	1	17,189	0.01%
2018/12/21	0	0.00	5	20.35	20.95	-5	17,410	-0.03%
2018/12/20	12	20.54	4	20.76	20.60	8	17,722	0.05%
2018/12/19	103	21.89	104	21.80	21.30	-1	17,714	-0.01%	大買/大賣/
2018/12/17	3	21.17	12	21.30	21.05	-9	17,765	-0.05%
2018/12/14	5	21.68	2	21.45	21.50	3	17,781	0.02%
2018/12/13	4	21.75	6	21.86	21.95	-2	17,820	-0.01%
2018/12/12	25	21.55	4	21.61	21.60	21	17,689	0.12%
2018/12/11	2	21.33	13	21.53	21.10	-11	17,662	-0.06%
2018/12/10	16	20.70	0	0.00	20.65	16	17,651	0.09%
2018/12/07	0	0.00	33	20.81	21.20	-33	17,651	-0.19%
2018/12/06	40	21.23	20	20.50	20.35	20	17,640	0.11%
2018/12/05	8	21.71	1	21.75	21.80	7	17,458	0.04%
2018/12/04	19	22.32	17	22.24	22.40	2	17,852	0.01%
2018/12/03	8	21.43	75	21.53	22.30	-67	17,951	-0.37%
2018/11/30	23	20.45	26	20.46	20.40	-3	17,427	-0.02%
2018/11/29	50	20.55	18	20.60	20.00	32	17,294	0.19%
2018/11/28	4	20.18	3	20.20	20.35	1	17,213	0.01%
2018/11/27	11	19.57	6	19.79	19.85	5	17,126	0.03%
2018/11/26	7	19.16	0	0.00	19.20	7	17,119	0.04%
2018/11/23	6	19.03	7	19.05	19.05	-1	17,118	-0.01%
2018/11/22	6	20.02	10	19.96	19.45	-4	17,050	-0.02%
2018/11/21	10	19.38	8	19.46	19.55	2	16,899	0.01%
2018/11/20	3	19.70	4	19.71	19.65	-1	16,952	-0.01%
2018/11/19	14	20.19	78	20.30	20.10	-64	17,034	-0.38%
2018/11/16	148	19.63	96	19.58	19.20	52	16,955	0.31%	大買/
2018/11/15	3	19.27	17	19.40	19.55	-14	16,886	-0.08%
2018/11/14	10	19.02	7	19.03	19.10	3	16,986	0.02%
2018/11/13	1	18.00	9	18.43	18.70	-8	17,107	-0.05%
2018/11/12	3	18.42	13	18.22	18.60	-10	17,024	-0.06%
2018/11/09	41	18.09	2	18.95	18.30	39	16,951	0.23%
2018/11/08	22	19.26	66	19.23	19.00	-44	16,502	-0.27%
2018/11/07	57	18.95	5	19.05	18.85	52	16,287	0.32%
2018/11/06	9	19.36	3	19.10	18.75	6	16,284	0.04%
2018/11/05	43.2	20.36	10	20.20	19.90	33.2	15,950	0.21%
2018/11/02	15	20.90	42	20.99	21.30	-27	15,614	-0.17%
2018/11/01	0	0.00	3	20.30	20.30	-3	15,470	-0.02%
2018/10/31	5	19.50	4	19.73	19.80	1	15,696	0.01%
2018/10/30	16	19.35	16	19.40	19.15	0	15,858	0.00%
2018/10/29	0	0.00	31	18.78	18.95	-31	16,107	-0.19%
2018/10/26	10	18.35	13	18.67	18.35	-3	16,437	-0.02%
2018/10/25	24	18.46	5	18.66	18.25	19	16,927	0.11%
2018/10/24	11	20.00	0	0.00	19.75	11	16,924	0.06%
2018/10/23	1	20.40	0	0.00	20.10	1	16,963	0.01%
2018/10/22	22	20.61	10	20.75	20.80	12	17,118	0.07%
2018/10/19	0	0.00	10	20.45	20.45	-10	17,055	-0.06%
2018/10/18	3	20.65	21	20.75	20.95	-18	17,019	-0.11%
2018/10/17	14	20.46	0	0.00	20.35	14	16,837	0.08%
2018/10/16	30.2	21.18	21	21.21	21.20	9.2	16,856	0.05%
2018/10/15	36	20.31	17	20.79	20.75	19	16,972	0.11%
2018/10/12	10	19.71	49	19.80	20.10	-39	16,971	-0.23%
2018/10/11	13	19.41	12	19.53	19.35	1	17,020	0.01%
2018/10/09	10	21.70	2	21.55	21.50	8	17,107	0.05%
2018/10/08	11	21.61	16	21.70	21.65	-5	17,213	-0.03%
2018/10/05	14	22.40	6	21.53	21.40	8	17,064	0.05%
2018/10/04	4	23.53	13	23.47	23.45	-9	16,604	-0.05%
2018/10/03	14	23.84	2	23.75	23.70	12	16,650	0.07%
2018/10/02	1	24.20	11	24.31	24.50	-10	16,732	-0.06%
2018/10/01	2	24.30	12	24.20	24.40	-10	16,847	-0.06%
2018/09/28	17	24.32	0	0.00	24.10	17	16,892	0.10%
2018/09/27	37	24.98	26	24.80	24.65	11	16,787	0.07%
2018/09/26	6	24.57	8	24.46	24.55	-2	16,534	-0.01%
2018/09/25	57	24.83	16	25.08	24.70	41	16,640	0.25%
2018/09/21	0	0.00	2	24.03	24.10	-2	16,420	-0.01%
2018/09/20	17	23.42	10	23.75	23.25	7	16,399	0.04%
2018/09/19	2	24.03	0	0.00	23.65	2	16,559	0.01%
2018/09/18	27	24.05	10	24.50	23.95	17	16,537	0.10%
2018/09/17	1	24.20	6	24.32	24.80	-5	16,679	-0.03%
2018/09/14	6	24.37	12	24.54	24.60	-6	16,705	-0.04%
2018/09/13	1	23.25	11	23.50	23.55	-10	16,891	-0.06%
2018/09/12	4	23.20	1	23.20	23.10	3	17,158	0.02%
2018/09/11	4	23.48	1	23.80	23.85	3	17,449	0.02%
2018/09/10	16.4	23.60	9	23.48	23.30	7.4	18,032	0.04%
2018/09/07	38	27.11	34	27.64	25.85	4	19,104	0.02%
2018/09/06	10	27.98	0	0.00	28.00	10	21,158	0.05%
2018/09/05	11.2	28.00	2	27.95	27.85	9.2	22,206	0.04%
2018/09/04	2	27.85	10	28.06	27.90	-8	22,719	-0.04%
2018/09/03	3	28.80	1	28.65	28.55	2	22,715	0.01%
2018/08/31	4	29.28	1	29.10	29.40	3	22,722	0.01%
2018/08/30	1	29.00	0	0.00	29.10	1	22,854	0.00%
2018/08/29	1	29.30	12	28.94	29.10	-11	22,947	-0.05%
2018/08/28	12	29.05	14	29.32	28.90	-2	23,098	-0.01%
2018/08/27	6	29.23	1	29.10	29.25	5	23,249	0.02%
2018/08/24	8	28.68	5	28.75	28.80	3	23,183	0.01%
2018/08/23	141	28.99	110	29.16	28.95	31	23,073	0.13%	大買/大賣/
2018/08/22	42	27.55	6	27.58	27.60	36	22,828	0.16%
2018/08/21	1	27.25	13	27.18	27.20	-12	22,932	-0.05%
2018/08/20	8	27.73	8	27.40	27.40	0	23,086	0.00%
2018/08/17	0	0.00	3	29.15	29.00	-3	22,995	-0.01%
2018/08/16	1	28.40	1	29.60	29.05	0	23,348	0.00%
2018/08/15	2	29.85	3	29.58	29.35	-1	23,421	0.00%
2018/08/14	6	29.73	1	30.20	30.50	5	23,514	0.02%
2018/08/13	2	30.10	8	30.09	29.85	-6	23,716	-0.03%
2018/08/10	2	31.35	1	31.35	31.10	1	23,821	0.00%
2018/08/09	6	31.48	60.1	31.58	31.50	-54.1	23,939	-0.23%
2018/08/08	44	32.01	29	32.07	31.90	15	24,118	0.06%
2018/08/07	21	32.33	5	32.69	32.00	16	24,418	0.07%
2018/08/06	2	32.88	35	32.87	33.00	-33	24,297	-0.14%
2018/08/03	40.1	32.10	2	32.80	32.00	38.1	24,510	0.16%
2018/08/02	2	32.23	5	32.10	32.20	-3	24,651	-0.01%
2018/08/01	3	31.30	29	31.48	32.20	-26	25,327	-0.10%
2018/07/31	5	30.67	2	31.03	30.40	3	25,290	0.01%
2018/07/30	4	30.86	1	30.50	30.40	3	25,140	0.01%
2018/07/27	1	30.90	14	30.88	30.90	-13	25,161	-0.05%
2018/07/26	11	30.20	4	30.24	30.25	7	25,300	0.03%
2018/07/25	5	29.95	14	29.65	30.00	-9	25,565	-0.04%
2018/07/23	132	29.31	6	29.18	29.05	126	25,313	0.50%	大買/鉅額交易
2018/07/20	32	30.35	10	30.83	30.25	22	25,076	0.09%
2018/07/19	6	29.94	15	30.00	29.95	-9	24,901	-0.04%
2018/07/18	8	29.96	55	29.66	30.10	-47	24,931	-0.19%
2018/07/17	37	29.35	15	29.50	29.10	22	24,825	0.09%
2018/07/16	22	30.40	10	31.00	30.00	12	24,839	0.05%
2018/07/13	10	30.95	4	31.15	31.00	6	24,691	0.02%
2018/07/12	1	30.80	21	30.63	31.00	-20	24,774	-0.08%
2018/07/11	0	0.00	6	30.75	30.75	-6	24,952	-0.02%
2018/07/10	35	30.55	0	0.00	30.35	35	25,171	0.14%
2018/07/09	34	30.82	25	30.91	31.15	9	26,232	0.03%
2018/07/06	5	30.65	5	31.00	30.80	0	26,899	0.00%
2018/07/05	16	30.99	17	31.80	30.65	-1	26,945	0.00%
2018/07/04	17	31.96	10	32.50	31.95	7	26,993	0.03%
2018/07/03	101	33.16	88	33.44	32.50	13	27,117	0.05%	大買/
2018/07/02	10	32.60	28	32.69	32.55	-18	26,962	-0.07%
2018/06/29	22	32.14	21	32.10	32.35	1	27,093	0.00%
2018/06/28	126	32.02	39	32.17	31.65	87	27,009	0.32%	大買/
2018/06/27	16	32.49	16	32.84	32.30	0	26,950	0.00%
2018/06/26	36	31.95	34	32.33	32.55	2	26,929	0.01%
2018/06/25	20	33.00	25	33.31	33.00	-5	26,886	-0.02%
2018/06/22	68	33.49	26	33.79	33.15	42	26,980	0.16%
2018/06/21	66	34.90	40	35.58	34.60	26	26,896	0.10%
2018/06/20	114	34.71	47	34.88	35.60	67	26,861	0.25%	大買/
2018/06/19	58	36.24	52	35.93	34.90	6	26,765	0.02%
2018/06/15	347	38.47	275	38.05	37.70	72	26,255	0.27%	大買/大賣/
2018/06/14	91	38.18	298	38.18	38.90	-207	24,915	-0.83%	大賣/鉅額交易
2018/06/13	259	35.12	156	35.13	35.40	103	22,937	0.45%	大買/大賣/鉅額交易
2018/06/12	21	34.22	6	34.58	33.80	15	22,031	0.07%
2018/06/11	1	32.85	0	0.00	32.75	1	21,673	0.00%
2018/06/08	10	33.70	0	0.00	33.40	10	21,921	0.05%
2018/06/07	2	33.78	10	33.90	33.65	-8	22,377	-0.04%
2018/06/06	5	34.75	0	0.00	34.55	5	22,251	0.02%
2018/06/05	23	34.52	1	35.20	34.15	22	22,400	0.10%
2018/06/04	0	0.00	7	34.50	34.90	-7	22,455	-0.03%
2018/06/01	0	0.00	20	33.75	33.70	-20	22,512	-0.09%
2018/05/31	31	33.85	1	33.95	33.60	30	22,802	0.13%
2018/05/30	5	33.72	37	33.95	33.55	-32	23,288	-0.14%
2018/05/29	19	34.91	62	34.51	34.50	-43	23,391	-0.18%
2018/05/28	27	35.18	15	34.97	34.95	12	23,570	0.05%
2018/05/25	24	34.25	22	34.28	34.20	2	23,415	0.01%
2018/05/24	35	34.07	38	34.08	34.45	-3	23,628	-0.01%
2018/05/23	4	33.45	13	33.49	33.15	-9	23,605	-0.04%
2018/05/22	11	33.49	15	33.52	33.40	-4	23,453	-0.02%
2018/05/21	1	32.85	3	33.70	33.80	-2	23,377	-0.01%
2018/05/18	2	33.10	4	32.75	32.70	-2	23,167	-0.01%
2018/05/17	13	33.25	21	33.13	33.30	-8	23,090	-0.03%
2018/05/16	48	33.47	46	33.23	33.10	2	23,046	0.01%
2018/05/15	94	34.74	106	34.61	33.80	-12	22,957	-0.05%	大賣/
2018/05/14	50	34.21	32	34.25	34.15	18	23,036	0.08%
2018/05/11	73	34.62	32	34.78	34.10	41	23,132	0.18%
2018/05/10	30	33.73	86	33.84	33.80	-56	22,666	-0.25%
2018/05/09	23	33.17	112	33.48	33.20	-89	22,350	-0.40%	大賣/
2018/05/08	2	32.60	47	32.74	32.80	-45	21,464	-0.21%
2018/05/07	1	31.00	0	0.00	30.95	1	21,176	0.00%
2018/05/04	45	31.42	24	31.73	30.95	21	21,506	0.10%
2018/05/03	9	31.76	22	31.78	31.75	-13	22,074	-0.06%
2018/05/02	43	31.43	33	31.18	31.35	10	21,805	0.05%
2018/04/30	1	29.75	2	29.85	29.75	-1	21,501	0.00%
2018/04/27	10	29.55	10	29.50	29.30	0	21,559	0.00%
2018/04/26	9.2	29.44	1	30.05	29.00	8.2	21,626	0.04%
2018/04/25	1	29.70	6	29.97	30.10	-5	21,588	-0.02%
2018/04/24	0	0.00	1	29.95	30.00	-1	21,592	0.00%
2018/04/23	5	31.48	3	31.25	31.00	2	21,465	0.01%
2018/04/20	18	32.46	16	32.31	32.10	2	21,387	0.01%
2018/04/19	3	31.70	1	31.90	31.70	2	21,201	0.01%
2018/04/18	1	31.80	3	31.85	31.70	-2	21,291	-0.01%
2018/04/17	3	31.72	12	31.83	31.45	-9	21,209	-0.04%
2018/04/16	16	33.20	2	32.85	32.65	14	21,189	0.07%
2018/04/13	66	32.89	76	33.07	33.05	-10	21,166	-0.05%
2018/04/12	28	29.81	20	30.42	31.35	8	20,249	0.04%
2018/04/11	3	29.20	0	0.00	28.50	3	19,771	0.02%
2018/04/10	1	29.55	1	29.60	29.40	0	19,800	0.00%
2018/04/09	10	29.60	1	29.20	29.00	9	19,934	0.05%
2018/04/03	17	30.09	0	0.00	30.20	17	19,923	0.09%
2018/04/02	3	30.85	3	30.63	30.45	0	20,214	0.00%
2018/03/31	4	29.65	40	29.78	30.05	-36	20,072	-0.18%
2018/03/30	11	29.80	0	0.00	29.50	11	20,210	0.05%
2018/03/29	13	29.94	10	30.25	30.00	3	20,387	0.01%
2018/03/28	4	30.20	0	0.00	29.90	4	20,561	0.02%
2018/03/27	0	0.00	20	31.10	30.95	-20	20,417	-0.10%
2018/03/26	11	30.18	16	30.20	30.65	-5	20,355	-0.02%
2018/03/23	22	30.72	0	0.00	30.50	22	20,233	0.11%
2018/03/22	30	31.92	36	32.00	32.00	-6	19,980	-0.03%
2018/03/21	9	31.58	1	31.55	31.55	8	19,663	0.04%
2018/03/20	12	30.67	0	0.00	30.60	12	19,418	0.06%
2018/03/19	22	31.41	9	31.15	31.10	13	19,183	0.07%
2018/03/16	13	32.62	0	0.00	32.15	13	18,762	0.07%
2018/03/15	20	32.60	1	32.95	32.60	19	18,777	0.10%
2018/03/14	111	33.36	75	33.56	33.20	36	18,836	0.19%	大買/
2018/03/13	167	33.03	44	33.24	32.95	123	18,651	0.66%	大買/鉅額交易
2018/03/12	37.2	32.45	0	0.00	32.25	37.2	18,307	0.20%
2018/03/09	3	32.07	0	0.00	31.90	3	18,457	0.02%
2018/03/08	0	0.00	1	32.50	32.25	-1	18,686	-0.01%
2018/03/07	30	32.19	0	0.00	31.85	30	18,602	0.16%
2018/03/05	17	33.76	3	34.65	33.10	14	18,739	0.07%
2018/03/02	7	34.13	0	0.00	34.70	7	18,481	0.04%
2018/03/01	6	34.52	7	34.22	33.85	-1	18,503	-0.01%
2018/02/27	2	34.70	1	34.95	34.00	1	18,561	0.01%
2018/02/26	3	35.25	36	35.76	34.80	-33	19,253	-0.17%
2018/02/23	40	35.86	7	35.50	35.85	33	19,068	0.17%
2018/02/21	0	0.00	1	33.85	33.80	-1	19,254	-0.01%
2018/02/12	0	0.00	1	33.30	33.05	-1	19,375	-0.01%
2018/02/09	1	32.05	11	32.09	33.35	-10	19,537	-0.05%
2018/02/08	0	0.00	1	34.40	34.30	-1	19,637	-0.01%
2018/02/07	3	35.15	4	35.98	34.95	-1	19,961	-0.01%
2018/02/06	14	35.30	12	34.44	34.65	2	20,642	0.01%
2018/02/05	8	36.86	13	36.77	37.20	-5	20,457	-0.02%
2018/02/02	13	36.13	3	36.20	35.85	10	20,599	0.05%
2018/02/01	12	35.72	6	36.63	35.65	6	21,815	0.03%
2018/01/31	7	36.17	5	36.14	36.20	2	22,319	0.01%
2018/01/30	9	36.93	5	36.98	37.15	4	22,530	0.02%
2018/01/29	5	35.22	6	36.24	36.45	-1	23,005	0.00%
2018/01/26	20	35.26	3	34.97	34.90	17	23,509	0.07%
2018/01/25	30	38.00	0	0.00	38.00	30	22,966	0.13%
2018/01/22	0	0.00	2	38.85	39.15	-2	23,584	-0.01%
2018/01/19	3	38.60	5	38.77	38.75	-2	23,547	-0.01%
2018/01/18	3	38.35	5	38.35	38.30	-2	23,471	-0.01%
2018/01/17	1	38.70	20	38.65	38.70	-19	23,421	-0.08%
2018/01/16	5	38.70	1	39.20	39.20	4	23,463	0.02%
2018/01/15	4	39.19	3	39.00	38.90	1	23,448	0.00%
2018/01/12	5	39.45	7	39.34	39.60	-2	23,531	-0.01%
2018/01/11	11	38.27	2	38.35	38.20	9	23,511	0.04%
2018/01/10	31	38.28	0	0.00	38.00	31	23,773	0.13%
2018/01/09	28	39.79	0	0.00	39.65	28	23,536	0.12%
2018/01/08	32	41.43	43	42.12	41.80	-11	23,289	-0.05%
2018/01/05	36	41.54	36	41.15	40.80	0	22,986	0.00%
2018/01/04	0	0.00	17	39.88	40.00	-17	22,763	-0.07%
2018/01/03	58	40.25	50	39.70	39.00	8	22,867	0.03%
2018/01/02	51	39.36	62	39.63	40.00	-11	22,745	-0.05%