華通 (2313)-元富-新莊券商分點個股進出

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

華通

(2313)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－元富-新莊券商分點個股進出

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-新莊券商分點個股進出
元富-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	61.85	0	0.00	61.50	2	18,395	0.01%
2024/11/19	9.1	62.50	0	0.00	62.60	9.1	18,415	0.05%
2024/11/18	0	0.00	2	61.70	61.90	-2	18,591	-0.01%
2024/11/13	1	62.60	2	63.00	62.80	-1	19,151	-0.01%
2024/11/12	2	62.70	114	62.80	62.70	-112	19,217	-0.58%	大賣/鉅額交易
2024/11/11	3	64.23	25	64.18	64.70	-22	19,225	-0.11%
2024/11/08	141	66.50	3	66.30	65.10	138	19,144	0.72%	大買/鉅額交易
2024/11/07	3	66.13	4	65.75	67.80	-1	19,007	-0.01%
2024/11/05	0	0.00	6	62.60	62.60	-6	18,950	-0.03%
2024/11/04	0.1	62.30	0	0.00	62.00	0.1	19,341	0.00%
2024/10/30	6	62.10	0	0.00	61.90	6	19,823	0.03%
2024/10/28	4	64.60	2	65.00	64.70	2	20,094	0.01%
2024/10/25	1	64.50	3	64.30	64.40	-2	20,129	-0.01%
2024/10/22	5	66.32	21	66.85	66.50	-16	20,141	-0.08%
2024/10/21	12	65.60	2	65.95	65.40	10	19,909	0.05%
2024/10/18	7.5	63.96	3	62.77	62.10	4.5	19,777	0.02%
2024/10/17	0.5	64.20	0	0.00	64.50	0.5	19,939	0.00%
2024/10/16	1	63.20	0	0.00	63.00	1	20,076	0.00%
2024/10/15	1	63.80	2	64.20	64.20	-1	20,076	0.00%
2024/10/11	1	63.00	0	0.00	62.20	1	20,526	0.00%
2024/10/09	3	62.63	4	63.10	62.50	-1	21,476	0.00%
2024/10/08	2	64.10	4	63.50	64.30	-2	21,618	-0.01%
2024/10/07	11	65.84	15	65.70	65.40	-4	22,214	-0.02%
2024/10/04	0	66.80	0	0.00	67.10	0	23,261	0.00%
2024/10/01	1	67.90	0	0.00	68.40	1	23,514	0.00%
2024/09/30	3	68.03	0	0.00	68.30	3	24,195	0.01%
2024/09/27	1	70.10	0	0.00	70.10	1	24,335	0.00%
2024/09/26	1	70.50	0	0.00	70.50	1	24,705	0.00%
2024/09/25	2	71.80	2	70.60	70.80	0	25,537	0.00%
2024/09/24	17	69.66	0	0.00	70.20	17	25,943	0.07%
2024/09/23	0	0.00	2	71.15	70.70	-2	26,537	-0.01%
2024/09/20	1	72.00	0	0.00	70.60	1	26,643	0.00%
2024/09/19	3	70.63	9	71.00	71.00	-6	26,652	-0.02%
2024/09/18	16	70.99	3	72.00	70.30	13	26,822	0.05%
2024/09/16	8	73.28	9	73.11	73.20	-1	26,801	0.00%
2024/09/13	2	72.35	1	72.00	72.40	1	27,406	0.00%
2024/09/12	3	72.23	6	72.20	72.60	-3	27,810	-0.01%
2024/09/11	1	69.90	1	70.80	70.60	0	27,682	0.00%
2024/09/10	6	70.93	0	0.00	70.00	6	27,725	0.02%
2024/09/06	8	73.46	1	73.10	72.80	7	27,387	0.03%
2024/09/05	1.1	73.19	0.1	74.00	73.10	1	27,402	0.00%
2024/09/04	14	74.46	0	0.00	73.10	14	27,291	0.05%
2024/09/03	7	79.87	10	78.34	77.70	-3	27,743	-0.01%
2024/09/02	2	80.80	7	80.94	78.60	-5	27,461	-0.02%
2024/08/30	33	82.97	33	83.09	82.00	0	27,057	0.00%
2024/08/29	44.1	81.31	76	81.33	82.70	-31.9	26,181	-0.12%
2024/08/28	126	78.62	137	78.78	78.30	-11	25,373	-0.04%	大買/大賣/
2024/08/26	5	76.30	0	0.00	75.00	5	24,884	0.02%
2024/08/23	3	75.60	4	76.23	76.30	-1	24,807	0.00%
2024/08/22	1	73.90	1	74.30	73.90	0	24,822	0.00%
2024/08/21	3	74.17	0	0.00	73.70	3	25,007	0.01%
2024/08/20	0	0.00	4	75.48	75.20	-4	25,164	-0.02%
2024/08/19	4	74.60	1	74.50	74.70	3	25,492	0.01%
2024/08/16	2	75.30	6	74.32	75.40	-4	25,623	-0.02%
2024/08/15	2	70.95	2	71.05	70.70	0	25,831	0.00%
2024/08/14	2	72.90	0	0.00	71.60	2	26,105	0.01%
2024/08/13	3	72.33	2	72.35	72.10	1	26,242	0.00%
2024/08/12	1.2	71.58	0	0.00	70.60	1.2	26,848	0.00%
2024/08/09	2	71.00	23.2	72.39	70.50	-21.2	26,983	-0.08%
2024/08/08	1	69.60	2.3	69.39	69.00	-1.3	26,803	0.00%
2024/08/07	1	65.50	6	66.87	70.00	-5	26,945	-0.02%
2024/08/06	28.4	64.58	1	62.20	65.10	27.4	27,564	0.10%
2024/08/05	6.2	67.28	13	66.78	66.40	-6.8	27,358	-0.02%
2024/08/02	2.8	74.79	1	75.90	73.70	1.8	27,104	0.01%
2024/08/01	19	78.49	8	78.08	78.20	11	27,074	0.04%
2024/07/31	4	78.63	6	78.47	77.70	-2	26,934	-0.01%
2024/07/30	18	77.19	0	0.00	77.90	18	26,925	0.07%
2024/07/29	0.3	78.50	0	0.00	76.90	0.3	26,909	0.00%
2024/07/26	0	0.00	1	80.00	80.00	-1	26,823	0.00%
2024/07/23	1	80.70	9	80.70	80.50	-8	26,839	-0.03%
2024/07/22	3	80.50	1	78.70	79.00	2	27,030	0.01%
2024/07/19	1.1	81.05	0	0.00	80.40	1.1	26,950	0.00%
2024/07/18	28.1	82.56	0	0.00	82.90	28.1	26,873	0.10%
2024/07/17	6	84.87	26	86.50	86.20	-20	26,564	-0.08%
2024/07/16	33	85.84	1	84.70	85.30	32	26,468	0.12%
2024/07/15	4	85.30	2.2	85.46	85.70	1.8	26,492	0.01%
2024/07/12	20	88.03	8	87.48	86.90	12	26,310	0.05%
2024/07/11	15.1	90.39	22.6	90.34	90.30	-7.5	25,932	-0.03%
2024/07/10	18	86.95	18	86.13	86.00	0	25,159	0.00%
2024/07/09	2	86.20	6	86.20	86.10	-4	25,000	-0.02%
2024/07/08	5.3	85.37	31	85.61	86.30	-25.8	24,491	-0.11%
2024/07/05	15	82.40	24	81.66	81.90	-9	23,316	-0.04%
2024/07/04	5	81.66	27	81.34	82.30	-22	23,187	-0.09%
2024/07/03	4	79.38	55	79.40	79.50	-51	22,833	-0.22%
2024/07/02	16	75.66	25	77.04	78.10	-9	23,082	-0.04%
2024/07/01	73	77.63	1	80.20	76.30	72	22,645	0.32%
2024/06/28	8	81.40	10	81.20	81.40	-2	21,800	-0.01%
2024/06/27	26	81.48	56	81.81	81.40	-30	21,449	-0.14%
2024/06/26	9	78.67	8	79.30	79.40	1	20,945	0.00%
2024/06/25	3	77.33	1	77.40	77.70	2	20,838	0.01%
2024/06/24	4	77.68	12	78.90	78.20	-8	20,883	-0.04%
2024/06/21	39	78.49	0	0.00	77.60	39	21,016	0.19%
2024/06/20	1	77.80	24	77.95	78.40	-23	20,824	-0.11%
2024/06/19	1	73.40	10	75.44	74.80	-9	20,361	-0.04%
2024/06/18	2	73.60	5	73.48	73.50	-3	20,169	-0.01%
2024/06/17	4	72.10	0	0.00	71.60	4	20,402	0.02%
2024/06/14	3	71.17	1	71.80	71.80	2	20,571	0.01%
2024/06/13	7	72.29	6	73.12	72.00	1	20,907	0.00%
2024/06/12	7	72.73	4	72.88	72.60	3	21,068	0.01%
2024/06/11	2	71.00	0	0.00	71.00	2	21,131	0.01%
2024/06/07	13	72.60	18	74.06	71.30	-5	21,701	-0.02%
2024/06/05	0	70.60	0	0.00	70.50	0	23,760	0.00%
2024/06/04	12	71.83	0	0.00	71.20	12	24,313	0.05%
2024/06/03	4	71.98	0	0.00	71.90	4	25,181	0.02%
2024/05/31	3	73.00	1	74.00	73.20	2	25,482	0.01%
2024/05/30	7	72.86	3	73.30	72.90	4	25,724	0.02%
2024/05/29	4	76.00	0	75.00	75.00	4	26,301	0.02%
2024/05/28	6	75.68	0	75.60	74.80	6	26,758	0.02%
2024/05/27	5	76.74	4	76.98	76.30	1	26,944	0.00%
2024/05/24	17	76.48	6	76.07	76.10	11	27,412	0.04%
2024/05/23	25	79.50	29	80.75	78.20	-4	27,572	-0.01%
2024/05/22	12	79.85	7	79.64	79.60	5	29,136	0.02%
2024/05/21	19	80.24	30	80.00	79.80	-11	30,395	-0.04%
2024/05/20	12	77.67	17	77.98	77.70	-5	29,956	-0.02%
2024/05/17	6	75.97	2	76.00	76.00	4	29,938	0.01%
2024/05/16	6	73.62	24	75.27	76.30	-18	29,861	-0.06%
2024/05/15	3	71.67	0	0.00	71.10	3	29,332	0.01%
2024/05/14	2	71.25	1	71.60	71.20	1	29,484	0.00%
2024/05/13	3	70.63	0	70.90	71.00	3	29,761	0.01%
2024/05/10	34	73.85	8.2	71.76	72.50	25.8	29,802	0.09%
2024/05/09	4	79.20	11	79.82	78.80	-7	28,883	-0.02%
2024/05/08	0	0.00	5	78.50	78.80	-5	28,829	-0.02%
2024/05/07	9	77.37	8	78.61	78.30	1	28,909	0.00%
2024/05/06	5.2	77.35	1	77.00	77.00	4.2	28,872	0.01%
2024/05/03	2	79.60	7	79.86	78.00	-5	28,843	-0.02%
2024/04/30	7	78.43	8	77.69	77.20	-1	29,353	0.00%
2024/04/29	2	76.62	1	77.20	77.80	1	29,672	0.00%
2024/04/26	2	77.70	1.6	78.31	77.60	0.4	29,786	0.00%
2024/04/25	0.1	74.33	1	74.70	75.00	-0.9	29,631	0.00%
2024/04/24	4	74.33	0.5	75.00	74.30	3.5	29,751	0.01%
2024/04/23	0	73.90	0	0.00	72.90	0	29,834	0.00%
2024/04/19	1.1	75.62	2	75.85	76.10	-0.9	29,858	0.00%
2024/04/16	12	77.63	0	0.00	76.60	12	29,938	0.04%
2024/04/15	9	80.29	8	80.21	79.70	1	29,832	0.00%
2024/04/12	8	81.78	14	82.01	81.90	-6	29,842	-0.02%
2024/04/11	6	80.67	0.3	80.48	80.20	5.8	29,737	0.02%
2024/04/10	18	82.67	18	82.38	81.80	0	29,707	0.00%
2024/04/09	14	82.34	0	0.00	81.40	14	29,710	0.05%
2024/04/08	50.2	83.38	75	83.59	83.50	-24.9	29,554	-0.08%
2024/04/03	0.1	79.70	0	0.00	79.60	0.1	29,085	0.00%
2024/04/02	0	0.00	7	80.90	80.20	-7	29,292	-0.02%
2024/04/01	13	80.71	7	80.06	79.20	6	29,279	0.02%
2024/03/29	17	80.18	21	80.27	80.40	-4	29,170	-0.01%
2024/03/28	2	78.45	2	78.85	78.20	0	29,054	0.00%
2024/03/27	0	0.00	1	76.60	77.70	-1	29,268	0.00%
2024/03/26	15	76.34	5	76.80	75.90	10	29,380	0.03%
2024/03/25	4	80.15	0	0.00	80.00	4	29,320	0.01%
2024/03/22	12	78.94	8	79.40	79.50	4	29,473	0.01%
2024/03/21	17	79.64	20	79.59	79.40	-3	29,535	-0.01%
2024/03/20	10	80.04	4	78.30	78.40	6	29,906	0.02%
2024/03/19	32	81.89	26	81.60	81.00	6	31,496	0.02%
2024/03/18	17	81.28	16	81.16	82.10	1	32,411	0.00%
2024/03/15	8	78.71	5	77.50	77.70	3	32,922	0.01%
2024/03/14	10	79.68	17	79.83	78.70	-7	32,926	-0.02%
2024/03/13	18	81.37	8	81.00	81.20	10	32,844	0.03%
2024/03/12	38	83.89	40	83.32	82.40	-2	32,839	-0.01%
2024/03/11	13	81.00	23	81.40	82.00	-10	31,964	-0.03%
2024/03/08	17	76.80	17.2	76.11	75.60	-0.2	30,884	0.00%
2024/03/07	14	77.74	219	76.80	76.20	-205	31,035	-0.66%	大賣/鉅額交易
2024/03/06	6	78.18	6	77.82	77.60	0	30,914	0.00%
2024/03/05	11	77.63	18	76.74	76.40	-7	31,431	-0.02%
2024/03/04	6	76.80	114	77.53	77.00	-108	32,972	-0.33%	大賣/鉅額交易
2024/03/01	3	73.93	2.2	73.95	74.30	0.8	34,387	0.00%
2024/02/29	6	75.50	5	76.04	76.10	1	35,913	0.00%
2024/02/27	10	75.97	30	74.85	75.40	-20	37,024	-0.05%
2024/02/26	8	78.39	2	77.35	77.20	6	37,017	0.02%
2024/02/23	106.2	79.72	24	79.61	78.40	82.2	37,294	0.22%	大買/
2024/02/22	127.2	77.55	68	74.98	80.10	59.2	37,042	0.16%	大買/
2024/02/20	0	0.00	0.6	72.00	72.70	-0.6	37,178	0.00%
2024/02/16	14	71.71	10	72.00	72.00	4	37,364	0.01%
2024/02/15	205	72.81	7	70.97	71.00	198	37,615	0.53%	大買/鉅額交易
2024/02/05	12.1	70.97	14	71.75	71.60	-1.9	38,983	0.00%
2024/02/02	8	71.08	23	71.13	70.20	-15	40,232	-0.04%
2024/02/01	18	69.47	17	70.00	70.00	1	40,191	0.00%
2024/01/31	11	69.64	3	69.53	69.50	8	40,454	0.02%
2024/01/30	0	0.00	2	70.90	70.50	-2	40,550	0.00%
2024/01/29	15	69.85	14	70.49	71.00	1	40,656	0.00%
2024/01/26	5	68.60	0	0.00	69.00	5	40,985	0.01%
2024/01/25	18	70.72	2	70.65	69.80	16	41,188	0.04%
2024/01/24	13	70.79	11	70.61	70.40	2	40,982	0.00%
2024/01/23	10	69.52	15	69.36	69.70	-5	40,968	-0.01%
2024/01/22	6	67.90	4	68.65	66.90	2	40,683	0.00%
2024/01/19	4	66.50	5	66.90	67.40	-1	40,499	0.00%
2024/01/18	4	66.38	0	0.00	65.50	4	40,505	0.01%
2024/01/17	45	68.60	45	69.29	68.00	0	40,429	0.00%
2024/01/16	3	69.30	4	69.35	69.50	-1	40,321	0.00%
2024/01/12	0	0.00	48	66.70	66.40	-48	40,339	-0.12%
2024/01/11	4	67.60	0	0.00	67.30	4	40,304	0.01%
2024/01/09	3	68.10	1	68.50	67.90	2	41,032	0.00%
2024/01/08	1	68.20	103	67.88	69.00	-102	41,031	-0.25%	大賣/鉅額交易
2024/01/05	21	69.49	4	69.50	69.20	17	41,117	0.04%
2024/01/04	1	69.20	4	69.55	69.00	-3	41,422	-0.01%
2024/01/03	5	68.42	11	68.51	69.00	-6	41,492	-0.01%
2024/01/02	1	70.60	0.1	69.40	69.20	0.9	41,369	0.00%
2023/12/29	5	70.24	6	70.37	70.70	-1	41,584	0.00%
2023/12/28	4	71.68	0	0.00	70.80	4	41,629	0.01%
2023/12/27	11	72.85	11	72.79	72.80	0	41,882	0.00%
2023/12/26	2	71.70	2	72.10	72.50	0	42,037	0.00%
2023/12/25	4	73.18	2	73.80	71.50	2	42,320	0.00%
2023/12/22	5	73.58	6	72.70	72.10	-1	42,424	0.00%
2023/12/21	4	73.40	4	73.33	73.30	0	42,481	0.00%
2023/12/20	18	71.96	12	71.82	72.00	6	42,524	0.01%
2023/12/19	1	70.40	5	70.90	70.90	-4	42,868	-0.01%
2023/12/18	0	0.00	1	71.70	71.60	-1	43,549	0.00%
2023/12/15	15	73.95	7	74.19	72.90	8	44,545	0.02%
2023/12/14	53	75.63	36.1	75.66	74.50	17	46,545	0.04%
2023/12/13	94.1	73.52	15	73.21	74.40	79.1	46,806	0.17%
2023/12/12	29.6	71.79	9	71.02	70.90	20.6	47,561	0.04%
2023/12/11	12	69.72	3	69.57	69.00	9	47,292	0.02%
2023/12/08	3	70.20	0	0.00	69.00	3	47,602	0.01%
2023/12/07	21	69.78	16	70.21	69.20	5	48,515	0.01%
2023/12/06	7	71.77	11	71.28	71.10	-4	48,288	-0.01%
2023/12/05	5	71.92	8	71.55	71.90	-3	48,248	-0.01%
2023/12/04	11	74.43	2	73.85	72.90	9	48,965	0.02%
2023/12/01	2	72.70	7	72.93	72.10	-5	50,497	-0.01%
2023/11/30	2	74.20	23	73.37	73.30	-21	49,705	-0.04%
2023/11/29	23	74.50	56	74.92	74.80	-33	48,693	-0.07%
2023/11/28	52	72.83	47	73.43	74.20	5	46,827	0.01%
2023/11/27	15	70.07	25.1	69.89	69.70	-10.1	44,777	-0.02%
2023/11/24	36.1	66.41	28	67.01	67.60	8.1	42,790	0.02%
2023/11/22	10	64.05	12	64.76	64.70	-2	40,597	0.00%
2023/11/21	71.1	65.78	25	65.61	64.50	46.1	39,860	0.12%
2023/11/20	19	61.22	32.1	61.95	63.00	-13.1	38,050	-0.03%
2023/11/17	8	58.38	7	58.40	59.00	1	36,572	0.00%
2023/11/16	5	57.04	14	56.99	57.20	-9	36,094	-0.02%
2023/11/15	66	57.58	63	57.91	57.10	3	35,884	0.01%
2023/11/14	8	57.89	10	58.58	57.70	-2	35,570	-0.01%
2023/11/13	10	58.84	18	59.36	59.10	-8	35,109	-0.02%
2023/11/10	34	57.44	34	57.49	57.20	0	33,434	0.00%
2023/11/09	1	54.60	1	55.00	54.80	0	31,750	0.00%
2023/11/08	2	55.05	0	0.00	54.90	2	31,548	0.01%
2023/11/07	3	54.20	3	54.40	54.40	0	31,258	0.00%
2023/11/06	1	54.20	3.1	53.97	53.90	-2.1	31,127	-0.01%
2023/11/03	1	55.60	1	54.30	54.40	0	30,839	0.00%
2023/11/02	7	54.07	6	54.05	54.10	1	30,609	0.00%
2023/10/31	41	54.24	36	54.63	52.80	5	30,502	0.02%
2023/10/30	0	0.00	4	53.25	53.50	-4	30,046	-0.01%
2023/10/27	4	52.73	0	0.00	52.20	4	29,963	0.01%
2023/10/25	13	53.80	6.1	53.71	53.70	6.9	29,867	0.02%
2023/10/24	3.1	53.06	4	52.85	52.90	-0.9	29,717	0.00%
2023/10/23	9	53.14	11	52.81	52.70	-2	29,641	-0.01%
2023/10/20	4	51.20	10	51.10	52.10	-6	29,565	-0.02%
2023/10/19	18	52.30	16.1	52.27	52.30	2	29,457	0.01%
2023/10/18	7	52.17	8	51.99	52.10	-1	29,411	0.00%
2023/10/17	13	54.81	15	54.29	53.90	-2	29,148	-0.01%
2023/10/16	7	52.44	7	53.10	53.30	0	28,656	0.00%
2023/10/13	14	52.89	8	53.18	53.20	6	28,854	0.02%
2023/10/12	6	53.55	10	53.89	54.20	-4	29,327	-0.01%
2023/10/11	1	53.40	6	52.48	52.20	-5	28,844	-0.02%
2023/10/06	1	52.60	1	53.00	51.80	0	28,703	0.00%
2023/10/05	10	53.35	13.1	53.12	52.60	-3.1	28,592	-0.01%
2023/10/04	4	51.73	1	51.20	52.10	3	28,224	0.01%
2023/10/03	2	52.40	0	0.00	52.00	2	28,024	0.01%
2023/10/02	4.1	54.22	5	53.86	54.30	-1	27,611	0.00%
2023/09/28	4.1	53.71	11	53.41	53.00	-6.9	27,410	-0.03%
2023/09/27	6	53.87	4	54.00	53.80	2	27,321	0.01%
2023/09/26	2	55.05	1	55.40	54.30	1	26,988	0.00%
2023/09/25	12	55.09	7	55.17	54.70	5	26,553	0.02%
2023/09/22	13	54.98	11	55.33	55.60	2	26,212	0.01%
2023/09/21	11	55.42	20	55.32	55.50	-9	25,657	-0.04%
2023/09/20	38	57.82	24	57.64	56.60	14	24,776	0.06%
2023/09/19	37	59.17	37	58.95	56.90	0	23,512	0.00%
2023/09/18	54	56.88	32	56.85	57.60	22	20,843	0.11%
2023/09/15	3	53.60	17	54.51	54.40	-14	18,459	-0.08%
2023/09/14	12	50.27	14.5	50.14	50.80	-2.5	16,435	-0.02%
2023/09/13	49	50.41	30	50.63	50.40	19	15,673	0.12%
2023/09/12	7	49.76	16.1	50.44	50.80	-9.1	15,093	-0.06%
2023/09/11	8.1	48.57	2	48.20	48.20	6.1	13,942	0.04%
2023/09/08	22	48.30	10	48.95	48.85	12	13,491	0.09%
2023/09/07	26.5	50.09	9	49.59	48.80	17.5	13,015	0.13%
2023/09/06	7	48.61	20	49.92	50.40	-13	11,877	-0.11%
2023/09/05	0	0.00	1	45.85	46.10	-1	9,507	-0.01%
2023/09/01	1	45.45	1	45.65	45.00	0	9,543	0.00%
2023/08/31	3	45.53	2	45.35	45.30	1	9,583	0.01%
2023/08/16	0	0.00	4	43.40	43.50	-4	10,462	-0.04%
2023/08/14	0	0.00	1	44.30	43.60	-1	10,661	-0.01%
2023/08/11	1	45.20	0	0.00	44.70	1	10,691	0.01%
2023/08/10	0	0.00	2	45.38	44.95	-2	10,763	-0.02%
2023/08/09	0	0.00	1	45.75	46.00	-1	10,677	-0.01%
2023/08/08	3	46.83	1	46.80	45.90	2	10,711	0.02%
2023/08/07	2	46.35	2	46.45	46.45	0	10,484	0.00%
2023/08/02	0	0.00	3	44.73	44.70	-3	10,258	-0.03%
2023/08/01	6	45.19	0	0.00	45.00	6	10,265	0.06%
2023/07/31	0	0.00	1	45.80	45.50	-1	10,246	-0.01%
2023/07/28	0	0.00	2	44.90	45.05	-2	10,127	-0.02%
2023/07/27	3	45.30	1	44.85	45.05	2	10,160	0.02%
2023/07/26	1	45.10	2	45.78	45.05	-1	10,120	-0.01%
2023/07/25	1	44.95	2	45.80	45.95	-1	10,081	-0.01%
2023/07/24	1	44.80	1	45.20	44.65	0	10,070	0.00%
2023/07/21	0	0.00	2	44.98	45.00	-2	10,087	-0.02%
2023/07/20	1	45.75	3	45.20	45.45	-2	10,106	-0.02%
2023/07/19	1	47.50	0	0.00	45.70	1	10,253	0.01%
2023/07/18	4	47.99	3	47.47	48.10	1	10,109	0.01%
2023/07/17	9	47.68	6.1	47.84	48.50	2.9	9,815	0.03%
2023/07/13	7.1	46.47	10	45.92	45.70	-2.9	9,333	-0.03%
2023/07/12	5	45.65	0	0.00	45.75	5	9,272	0.05%
2023/07/11	10	45.50	10	45.55	45.60	0	9,261	0.00%
2023/07/10	0	0.00	1.3	45.06	44.85	-1.3	9,478	-0.01%
2023/07/07	1	45.55	0	0.00	45.60	1	9,657	0.01%
2023/07/06	1	46.15	3	46.15	45.50	-2	9,681	-0.02%
2023/07/05	3	46.35	3	45.82	46.10	0	9,675	0.00%
2023/07/03	0	0.00	1	45.00	44.90	-1	9,327	-0.01%
2023/06/29	1	44.80	6	45.13	44.80	-5	9,460	-0.05%
2023/06/28	2	44.55	5.3	44.88	44.85	-3.3	9,328	-0.03%
2023/06/27	0	0.00	1	44.20	44.10	-1	9,185	-0.01%
2023/06/14	1	43.70	0	0.00	43.65	1	9,525	0.01%
2023/06/13	3	43.80	11	43.33	43.80	-8	9,712	-0.08%
2023/06/12	1	43.85	0	0.00	43.80	1	9,732	0.01%
2023/06/08	0	0.00	1	44.25	44.05	-1	9,938	-0.01%
2023/06/07	0	0.00	0	44.20	44.10	0	10,081	0.00%
2023/06/06	0	0.00	1	44.55	44.50	-1	10,034	-0.01%
2023/06/05	0	0.00	3	44.20	44.10	-3	10,009	-0.03%
2023/06/02	5	44.60	11	44.41	44.35	-6	10,128	-0.06%
2023/05/31	9	44.18	0	0.00	44.10	9	10,077	0.09%
2023/05/26	1	44.40	1	44.25	44.25	0	9,907	0.00%
2023/05/23	5	42.25	1	42.20	42.20	4	9,612	0.04%
2023/05/22	9	43.17	0	0.00	42.75	9	9,467	0.10%
2023/05/19	1	43.35	1	42.90	43.50	0	9,372	0.00%
2023/05/18	3	42.05	1	42.10	42.10	2	9,245	0.02%
2023/05/17	1	41.75	5	42.00	41.70	-4	9,228	-0.04%
2023/05/16	0	0.00	1	41.85	41.80	-1	9,105	-0.01%
2023/05/15	1	41.70	1	42.05	42.20	0	8,984	0.00%
2023/05/09	2	43.28	1	43.65	43.75	1	9,083	0.01%
2023/05/08	5	43.70	0	0.00	43.75	5	9,201	0.05%
2023/04/28	1	43.10	0	43.10	43.10	1	9,993	0.01%
2023/04/26	0	0.00	1	41.95	42.30	-1	9,950	-0.01%
2023/04/24	1.2	41.84	0	0.00	41.75	1.2	10,012	0.01%
2023/04/21	0.3	43.28	0	0.00	43.00	0.3	9,978	0.00%
2023/04/19	1	44.30	0	0.00	43.80	1	10,141	0.01%
2023/04/18	1	44.80	1	45.05	44.60	0	10,097	0.00%
2023/04/17	0	0.00	5	44.35	44.55	-5	10,034	-0.05%
2023/04/13	7.1	43.91	0	0.00	44.00	7.1	9,974	0.07%
2023/04/12	0	0.00	5	46.35	46.35	-5	9,686	-0.05%
2023/04/11	0	0.00	0.3	46.90	46.85	-0.3	9,416	0.00%
2023/04/10	0	0.00	3	46.90	46.90	-3	9,359	-0.03%
2023/04/07	2	46.40	0	0.00	46.40	2	9,218	0.02%
2023/04/06	0	46.20	8	45.94	46.20	-8	9,176	-0.09%
2023/03/31	1	46.65	1	46.35	46.35	0	9,230	0.00%
2023/03/30	3	46.50	0	0.00	46.30	3	9,245	0.03%
2023/03/29	0	0.00	1	45.95	45.80	-1	9,134	-0.01%
2023/03/27	0	0.00	4	45.90	45.95	-4	9,255	-0.04%
2023/03/24	0	0.00	1	45.65	45.65	-1	9,358	-0.01%
2023/03/23	4	44.70	0	0.00	44.70	4	9,205	0.04%
2023/03/22	0	0.00	3	44.90	45.10	-3	9,177	-0.03%
2023/03/21	7	44.84	6	44.70	44.90	1	9,177	0.01%
2023/03/20	6	44.25	0	0.00	44.30	6	9,303	0.06%
2023/03/15	1	44.25	0	0.00	44.20	1	9,696	0.01%
2023/03/10	1.3	45.31	5	45.80	45.25	-3.7	10,005	-0.04%
2023/03/09	12	46.79	7	46.72	46.50	5	10,078	0.05%
2023/03/07	1	47.20	1	46.90	46.90	0	10,272	0.00%
2023/03/06	1	46.05	6	46.27	46.10	-5	10,195	-0.05%
2023/03/03	5	46.90	2	46.93	46.75	3	10,145	0.03%
2023/03/01	0	0.00	1	45.95	46.00	-1	10,181	-0.01%
2023/02/24	1	45.60	0	0.00	45.60	1	10,192	0.01%
2023/02/20	0	46.75	4	46.75	46.65	-4	10,972	-0.04%
2023/02/17	0	0.00	1	46.60	46.60	-1	11,200	-0.01%
2023/02/10	2	45.40	2	45.45	45.70	0	12,674	0.00%
2023/02/09	0	0.00	1	45.75	45.70	-1	12,975	-0.01%
2023/02/07	0	0.00	0	45.75	45.70	0	13,138	0.00%
2023/02/06	0	0.00	3	46.10	46.30	-3	13,099	-0.02%
2023/02/03	6	47.05	25	46.92	46.75	-19	13,014	-0.15%
2023/02/01	0	0.00	21	46.06	46.55	-21	12,888	-0.16%
2023/01/31	7	45.46	5	45.52	45.55	2	12,883	0.02%
2023/01/30	3	45.15	1	44.55	45.10	2	12,927	0.02%
2023/01/17	0	44.20	0	0.00	44.25	0	12,752	0.00%
2023/01/16	1	43.30	0	0.00	44.00	1	12,837	0.01%
2023/01/13	3	43.85	0	0.00	43.50	3	12,890	0.02%
2023/01/12	10	44.08	6	44.10	44.10	4	12,946	0.03%
2023/01/11	8	43.86	0	0.00	44.00	8	12,957	0.06%
2023/01/09	1	44.95	0	0.00	45.10	1	12,780	0.01%
2023/01/06	5	43.96	0	0.00	44.30	5	12,731	0.04%
2023/01/05	7	45.06	1	44.70	44.70	6	12,835	0.05%
2022/12/30	1	44.85	0	0.00	44.50	1	13,197	0.01%
2022/12/29	0	0.00	1	44.80	45.00	-1	13,400	-0.01%
2022/12/28	1	45.05	10	45.85	44.80	-9	13,534	-0.07%
2022/12/27	0	0.00	7	46.41	46.40	-7	13,495	-0.05%
2022/12/23	2	45.45	33	45.32	45.95	-31	13,646	-0.23%
2022/12/22	6	47.25	0	0.00	46.45	6	13,669	0.04%
2022/12/20	5	47.33	5	46.90	46.60	0	13,914	0.00%
2022/12/16	30	48.00	32	48.34	48.90	-2	14,020	-0.01%
2022/12/13	5	48.50	9	47.90	47.75	-4	14,220	-0.03%
2022/12/12	0	0.00	14	47.88	48.05	-14	14,278	-0.10%
2022/12/09	2	49.03	0.2	49.93	48.80	1.8	14,409	0.01%
2022/12/08	3	49.10	0	0.00	49.40	3	14,403	0.02%
2022/12/07	2	49.60	0	0.00	49.10	2	14,834	0.01%
2022/12/06	0	0.00	5	51.70	51.10	-5	14,662	-0.03%
2022/12/05	2	50.90	1	51.40	51.30	1	14,559	0.01%
2022/12/02	6	51.12	1	50.50	51.10	5	14,565	0.03%
2022/12/01	0.2	49.95	5	50.20	50.10	-4.8	14,398	-0.03%
2022/11/30	3	49.80	3.1	49.58	49.55	-0.1	14,656	0.00%
2022/11/29	8	48.34	0	0.00	48.45	8	14,729	0.05%
2022/11/24	10	48.40	12	48.41	48.35	-2	15,216	-0.01%
2022/11/23	0	0.00	1	48.10	48.05	-1	15,817	-0.01%
2022/11/21	0	0.00	2	48.25	48.20	-2	16,747	-0.01%
2022/11/18	0	0.00	1	48.40	48.40	-1	16,831	-0.01%
2022/11/17	11	48.80	7.1	48.97	49.00	3.9	16,712	0.02%
2022/11/16	3	47.27	0	0.00	48.15	3	16,425	0.02%
2022/11/15	0	0.00	1	48.05	48.00	-1	16,220	-0.01%
2022/11/14	0	0.00	3	47.65	47.40	-3	16,185	-0.02%
2022/11/11	7	48.14	9	48.19	47.95	-2	16,145	-0.01%
2022/11/10	9	46.24	3	46.10	46.20	6	16,227	0.04%
2022/11/09	2	46.05	3	46.22	46.05	-1	16,358	-0.01%
2022/11/08	11	45.55	5	45.65	45.10	6	16,292	0.04%
2022/11/07	3	44.75	0	0.00	44.80	3	16,260	0.02%
2022/11/04	1	46.05	0	0.00	46.00	1	16,184	0.01%
2022/11/03	1	45.00	1	45.90	46.15	0	16,373	0.00%
2022/11/02	2	44.80	0	0.00	44.95	2	16,566	0.01%
2022/11/01	0	0.00	2	44.15	44.40	-2	17,113	-0.01%
2022/10/31	0	0.00	13	43.68	43.70	-13	17,771	-0.07%
2022/10/28	0	0.00	31	42.06	42.10	-31	17,980	-0.17%
2022/10/27	0	0.00	5	42.53	42.85	-5	18,148	-0.03%
2022/10/26	21.1	41.91	10	42.10	41.35	11.1	18,045	0.06%
2022/10/25	6	43.50	11	43.16	43.15	-5	17,911	-0.03%
2022/10/24	1	43.95	3	44.67	43.80	-2	17,985	-0.01%
2022/10/21	2.1	43.88	0	0.00	43.25	2.1	17,961	0.01%
2022/10/20	6	43.20	0	0.00	43.50	6	17,999	0.03%
2022/10/19	0	0.00	5	44.65	44.15	-5	17,937	-0.03%
2022/10/18	0	0.00	1	45.10	45.35	-1	17,953	-0.01%
2022/10/17	1	44.80	0	0.00	44.80	1	18,047	0.01%
2022/10/14	1	45.50	0	0.00	44.80	1	18,179	0.01%
2022/10/12	0	0.00	3	44.40	45.00	-3	18,730	-0.02%
2022/10/11	5	43.35	5	43.55	43.30	0	18,873	0.00%
2022/10/07	3	46.90	8	46.31	46.35	-5	19,401	-0.03%
2022/10/06	41	46.45	0	0.00	46.50	41	19,774	0.21%
2022/10/05	11	46.49	11	46.75	46.55	0	19,665	0.00%
2022/10/04	0	0.00	3	45.30	45.70	-3	19,594	-0.02%
2022/10/03	4	44.43	0	0.00	44.25	4	19,639	0.02%
2022/09/30	5	44.65	12	44.70	45.20	-7	19,846	-0.04%
2022/09/29	5	44.66	0	0.00	44.40	5	20,194	0.02%
2022/09/28	4	44.96	4	44.69	43.80	0	20,476	0.00%
2022/09/27	0	0.00	2	46.38	46.75	-2	20,371	-0.01%
2022/09/26	1	45.00	4	45.15	45.25	-3	20,339	-0.01%
2022/09/21	2	47.45	1	46.85	46.90	1	20,453	0.00%
2022/09/20	0	0.00	1	48.30	48.50	-1	20,344	0.00%
2022/09/19	2	48.50	1	48.45	48.45	1	20,397	0.00%
2022/09/16	0	0.00	1	48.75	48.25	-1	20,579	0.00%
2022/09/15	7	48.78	1	48.70	48.60	6	20,553	0.03%
2022/09/14	13	48.87	2	49.10	49.15	11	20,633	0.05%
2022/09/13	0	0.00	16.9	50.95	50.50	-16.9	20,251	-0.08%
2022/09/12	5	52.40	5	51.40	51.60	0	20,199	0.00%
2022/09/07	0	0.00	2	50.00	50.20	-2	20,598	-0.01%
2022/09/06	4	51.45	18	51.36	50.30	-14	20,848	-0.07%
2022/09/05	17	51.44	3	51.63	51.70	14	20,563	0.07%
2022/09/02	3	51.00	2	50.70	50.50	1	20,388	0.00%
2022/09/01	2	51.35	3	50.83	50.70	-1	20,511	0.00%
2022/08/31	0	0.00	2	52.80	52.70	-2	20,509	-0.01%
2022/08/30	16	53.34	9	53.34	53.40	7	20,767	0.03%
2022/08/29	5	50.90	0	0.00	51.70	5	20,825	0.02%
2022/08/26	4	52.53	6	52.63	52.40	-2	20,422	-0.01%
2022/08/25	8	50.91	0	0.00	50.90	8	20,349	0.04%
2022/08/24	0	0.00	4	50.80	50.60	-4	20,530	-0.02%
2022/08/22	4	50.00	0	0.00	50.00	4	20,561	0.02%
2022/08/19	0	0.00	5	50.24	50.30	-5	20,739	-0.02%
2022/08/18	8	49.44	3	49.33	49.55	5	20,715	0.02%
2022/08/17	10	48.84	11	50.39	48.80	-1	20,751	0.00%
2022/08/16	4	51.55	7	51.83	52.00	-3	20,481	-0.01%
2022/08/15	0	0.00	6	50.88	51.00	-6	20,407	-0.03%
2022/08/12	1	51.80	1	51.00	51.10	0	20,771	0.00%
2022/08/11	2	51.50	15	51.11	50.90	-13	21,178	-0.06%
2022/08/10	17	51.18	1	51.00	51.20	16	21,436	0.07%
2022/08/09	13.9	50.53	17	50.51	50.70	-3.1	21,796	-0.01%
2022/08/08	21	50.18	44	50.42	50.70	-23	22,056	-0.10%
2022/08/05	41	49.01	25	49.29	49.15	16	22,060	0.07%
2022/08/04	12	48.70	9	48.05	48.55	3	21,423	0.01%
2022/08/03	0	0.00	17	48.43	48.45	-17	21,273	-0.08%
2022/08/02	1	47.55	0	0.00	47.55	1	21,266	0.00%
2022/08/01	10	48.55	3	48.85	48.50	7	21,359	0.03%
2022/07/29	9	48.34	14	48.55	48.70	-5	21,701	-0.02%
2022/07/25	18	48.99	3	48.55	48.90	15	21,976	0.07%
2022/07/21	32	49.10	33	48.88	49.35	-1	22,092	0.00%
2022/07/20	16	50.46	4	50.53	49.70	12	22,151	0.05%
2022/07/19	1	49.35	7	49.59	49.65	-6	21,948	-0.03%
2022/07/18	32	49.46	29	48.80	48.80	3	21,669	0.01%
2022/07/15	34	48.53	55	48.48	48.50	-21	21,507	-0.10%
2022/07/14	6	45.68	18	46.25	47.00	-12	21,021	-0.06%
2022/07/13	0	0.00	8	44.21	44.15	-8	20,835	-0.04%
2022/07/11	0	0.00	5	43.90	43.90	-5	21,110	-0.02%
2022/07/08	0	0.00	8	44.28	44.20	-8	21,589	-0.04%
2022/07/07	12	43.59	18	43.28	43.80	-6	21,699	-0.03%
2022/07/06	1	42.25	2	42.98	41.95	-1	21,471	0.00%
2022/07/05	0	0.00	17	41.24	41.75	-17	21,434	-0.08%
2022/07/04	2	41.40	2	41.68	41.10	0	21,513	0.00%
2022/07/01	0	0.00	2	42.00	41.00	-2	21,857	-0.01%
2022/06/30	5	43.48	3	43.45	43.40	2	21,931	0.01%
2022/06/29	0	0.00	1	44.40	44.55	-1	22,013	0.00%
2022/06/28	0	0.00	1	44.95	45.00	-1	22,163	0.00%
2022/06/27	0	0.00	1	46.45	46.50	-1	22,719	0.00%
2022/06/24	2	46.95	2	46.20	46.20	0	23,509	0.00%
2022/06/22	12	44.54	2	45.03	44.60	10	24,797	0.04%
2022/06/21	0	0.00	8	46.06	46.20	-8	25,328	-0.03%
2022/06/20	0	0.00	25	45.72	44.45	-25	25,835	-0.10%
2022/06/17	34	45.24	1	45.90	45.90	33	26,249	0.13%
2022/06/16	46	48.42	0	0.00	47.60	46	26,095	0.18%
2022/06/15	7	48.95	3	48.47	48.25	4	26,077	0.02%
2022/06/14	5	47.66	3	47.83	48.15	2	25,788	0.01%
2022/06/13	4	47.05	0	0.00	47.35	4	25,599	0.02%
2022/06/10	4	48.01	2	48.20	47.90	2	25,651	0.01%
2022/06/09	0	0.00	1	47.75	47.90	-1	25,693	0.00%
2022/06/08	4	49.63	3	49.82	49.10	1	25,438	0.00%
2022/06/07	7	49.66	11	49.70	49.65	-4	24,948	-0.02%
2022/06/02	3	49.15	13	49.19	48.55	-10	24,363	-0.04%
2022/06/01	1	48.05	8	48.24	48.40	-7	24,200	-0.03%
2022/05/31	11	47.45	9	47.72	47.40	2	23,990	0.01%
2022/05/30	5	47.60	7	48.06	47.50	-2	24,182	-0.01%
2022/05/27	2	47.75	1	47.40	47.30	1	24,116	0.00%
2022/05/26	5	48.20	11	47.97	48.00	-6	24,115	-0.02%
2022/05/25	0	0.00	1	48.65	48.60	-1	24,260	0.00%
2022/05/24	14	49.04	6	48.56	47.95	8	24,349	0.03%
2022/05/23	9	48.91	11	48.55	48.05	-2	24,164	-0.01%
2022/05/20	3	48.67	8	48.93	48.80	-5	24,409	-0.02%
2022/05/19	4	48.25	15	47.50	49.00	-11	24,298	-0.05%
2022/05/18	1	48.20	11	48.08	48.05	-10	24,273	-0.04%
2022/05/17	12	47.36	14	46.93	47.35	-2	25,201	-0.01%
2022/05/16	25	45.51	26	45.45	45.40	-1	25,278	0.00%
2022/05/13	7	43.79	10	44.33	45.10	-3	25,197	-0.01%
2022/05/12	3	41.15	1	41.55	41.00	2	24,680	0.01%
2022/05/11	4	41.80	4	41.60	42.35	0	24,631	0.00%
2022/05/10	10	41.68	16	41.91	42.30	-6	24,503	-0.02%
2022/05/09	0	0.00	1	41.90	41.70	-1	24,486	0.00%
2022/05/06	2	42.98	1	43.00	43.10	1	24,368	0.00%
2022/05/05	13	46.62	5	45.79	45.50	8	23,989	0.03%
2022/05/04	1	46.45	0	0.00	46.25	1	23,651	0.00%
2022/04/29	1	46.65	4	46.91	45.85	-3	23,688	-0.01%
2022/04/28	4	46.21	0	0.00	45.10	4	23,486	0.02%
2022/04/27	22	45.74	21	45.19	45.90	1	23,427	0.00%
2022/04/26	12	46.53	7	46.65	46.65	5	23,361	0.02%
2022/04/25	3	45.83	0	0.00	44.55	3	23,161	0.01%
2022/04/22	1	46.85	1	47.40	47.55	0	23,125	0.00%
2022/04/21	18	48.13	8	47.96	48.00	10	23,063	0.04%
2022/04/20	3	47.80	3	47.45	47.35	0	22,897	0.00%
2022/04/19	1	48.60	2	48.15	47.55	-1	22,739	0.00%
2022/04/18	0	0.00	2	46.35	46.70	-2	22,448	-0.01%
2022/04/15	2	47.23	6	47.35	47.05	-4	22,259	-0.02%
2022/04/14	3	47.10	6	47.54	48.00	-3	22,132	-0.01%
2022/04/13	13	45.65	6	45.76	46.15	7	21,664	0.03%
2022/04/12	3	44.53	2	44.48	44.15	1	21,756	0.00%
2022/04/11	6	44.43	1	44.60	44.35	5	21,667	0.02%
2022/04/08	0	0.00	11	46.75	46.65	-11	21,313	-0.05%
2022/04/07	33	47.68	25	45.93	45.90	8	21,147	0.04%
2022/04/06	0	0.00	4	49.06	49.15	-4	20,803	-0.02%
2022/04/01	6	48.46	5	48.80	48.45	1	20,605	0.00%
2022/03/31	12	48.69	0	0.00	48.30	12	20,442	0.06%
2022/03/30	13	49.94	11	49.48	49.50	2	20,275	0.01%
2022/03/29	16	50.26	34	50.39	49.95	-18	19,787	-0.09%
2022/03/28	8	53.04	2	52.20	52.80	6	19,013	0.03%
2022/03/25	30	51.88	45	51.72	53.00	-15	18,276	-0.08%
2022/03/24	4	49.75	7.1	50.38	51.00	-3.1	17,250	-0.02%
2022/03/23	5	49.00	33	49.24	49.40	-28	16,494	-0.17%
2022/03/22	14	48.13	19	48.51	48.35	-5	16,024	-0.03%
2022/03/18	5	45.85	20	46.51	46.60	-15	15,570	-0.10%
2022/03/17	39	44.73	4	44.71	44.80	35	15,254	0.23%
2022/03/15	51	43.65	10	44.00	43.35	41	15,253	0.27%
2022/03/14	0	0.00	1	45.05	45.00	-1	15,205	-0.01%
2022/03/11	1	43.50	50	44.00	43.50	-49	15,309	-0.32%
2022/03/10	9	44.15	0	0.00	44.10	9	15,528	0.06%
2022/03/09	12	43.52	2	43.28	43.40	10	15,466	0.06%
2022/03/08	13	43.72	2	43.53	43.35	11	15,382	0.07%
2022/03/07	3	44.32	13	44.76	44.60	-10	15,351	-0.07%
2022/03/04	61	47.00	1	46.45	46.50	60	15,270	0.39%
2022/03/03	11	46.45	0	0.00	46.70	11	15,290	0.07%
2022/03/02	0	0.00	3	48.00	47.80	-3	15,107	-0.02%
2022/03/01	2	48.25	2	48.35	48.35	0	15,086	0.00%
2022/02/25	2	47.25	1	47.65	47.85	1	14,877	0.01%
2022/02/24	1	47.30	0	0.00	46.00	1	14,762	0.01%
2022/02/22	0	0.00	42	48.02	48.40	-42	15,422	-0.27%
2022/02/21	46	48.06	61	48.59	47.95	-15	15,664	-0.10%
2022/02/18	30	48.30	2	48.78	48.65	28	15,319	0.18%
2022/02/17	9	48.27	35.1	48.66	47.90	-26.1	14,747	-0.18%
2022/02/16	36.1	45.97	21	46.48	46.70	15.1	13,427	0.11%
2022/02/15	3	45.42	10	45.73	45.45	-7	12,791	-0.05%
2022/02/14	0	0.00	14	43.85	44.00	-14	12,458	-0.11%
2022/02/10	1	44.05	2	44.55	44.60	-1	12,459	-0.01%
2022/02/09	50	44.48	2	44.75	44.60	48	12,543	0.38%
2022/01/24	1	42.55	2	43.38	43.40	-1	13,863	-0.01%
2022/01/21	0	0.00	2	43.60	43.60	-2	14,032	-0.01%
2022/01/20	0	0.00	0.1	44.20	44.45	-0.1	14,260	0.00%
2022/01/19	3.1	43.95	4	44.20	44.20	-1	14,269	-0.01%
2022/01/18	1	43.75	3	44.05	43.70	-2	14,060	-0.01%
2022/01/14	1	41.70	0	0.00	42.20	1	13,773	0.01%
2022/01/13	1	41.95	0	0.00	42.05	1	13,800	0.01%
2022/01/12	0	0.00	2	42.30	42.50	-2	13,905	-0.01%
2022/01/10	0	0.00	1	42.20	42.20	-1	13,849	-0.01%
2022/01/07	3	42.10	0	0.00	42.10	3	13,890	0.02%
2022/01/05	1	42.90	0	0.00	42.95	1	13,642	0.01%
2022/01/04	0	0.00	1	44.45	44.40	-1	13,201	-0.01%
2021/12/29	1	43.55	0	0.00	43.65	1	13,182	0.01%
2021/12/28	0	0.00	28	44.00	44.00	-28	13,113	-0.21%
2021/12/27	1	44.10	7	44.23	44.10	-6	13,067	-0.05%
2021/12/24	0	0.00	1	43.95	43.90	-1	13,070	-0.01%
2021/12/23	1	44.10	5	44.03	44.05	-4	12,935	-0.03%
2021/12/22	0	0.00	3	43.42	43.55	-3	12,839	-0.02%
2021/12/17	0.2	43.00	0	0.00	42.65	0.2	12,765	0.00%
2021/12/16	1	42.65	4	43.14	43.10	-3	12,755	-0.02%
2021/12/15	1	42.50	0	0.00	42.10	1	12,635	0.01%
2021/12/09	0	0.00	1	42.85	42.45	-1	12,557	-0.01%
2021/12/08	0	0.00	1	42.50	42.50	-1	12,551	-0.01%
2021/12/07	31	42.80	21	42.54	42.50	10	12,431	0.08%
2021/12/06	1	42.15	4	42.40	42.90	-3	12,114	-0.02%
2021/12/03	2	41.45	0	0.00	41.20	2	11,940	0.02%
2021/12/02	1	40.55	0	0.00	40.55	1	11,955	0.01%
2021/11/30	1	42.20	0	0.00	41.60	1	11,766	0.01%
2021/11/29	4	40.80	5	40.20	41.05	-1	11,702	-0.01%
2021/11/26	3	41.00	5	41.00	41.00	-2	11,609	-0.02%
2021/11/25	2	42.08	3	42.10	42.00	-1	11,541	-0.01%
2021/11/23	2	42.75	0	0.00	42.00	2	11,658	0.02%
2021/11/22	1	43.90	2	43.60	43.30	-1	11,460	-0.01%
2021/11/19	27	45.22	30	44.12	43.00	-3	11,343	-0.03%
2021/11/18	6	43.66	9	43.91	43.80	-3	10,405	-0.03%
2021/11/17	0	0.00	1	41.65	41.50	-1	9,757	-0.01%
2021/11/12	1	41.25	1	41.30	41.25	0	9,675	0.00%
2021/11/11	1	42.00	0	0.00	41.30	1	9,614	0.01%
2021/11/10	0	0.00	3	42.00	42.05	-3	9,626	-0.03%
2021/11/05	18	41.96	18	41.85	41.80	0	9,736	0.00%
2021/11/04	4	41.18	0	0.00	40.70	4	9,607	0.04%
2021/11/03	5	41.32	5	41.09	40.95	0	9,615	0.00%
2021/11/02	10	41.46	9	42.09	40.40	1	9,872	0.01%
2021/11/01	33	42.68	16	41.69	42.40	17	9,574	0.18%
2021/10/29	3	40.20	0	0.00	40.35	3	9,222	0.03%
2021/10/28	1	40.70	0	0.00	40.15	1	9,320	0.01%
2021/10/27	6	39.30	8	39.53	39.60	-2	9,083	-0.02%
2021/10/26	10	38.65	0	0.00	38.65	10	9,218	0.11%
2021/10/25	1	38.45	2	38.70	38.55	-1	9,381	-0.01%
2021/10/22	2	38.55	1	38.65	38.75	1	9,785	0.01%
2021/10/21	3	38.28	11	38.45	37.60	-8	10,483	-0.08%
2021/10/20	0	0.00	1	38.95	38.70	-1	10,465	-0.01%
2021/10/19	0	0.00	5	37.65	37.85	-5	10,656	-0.05%
2021/10/18	12	37.25	17	37.47	37.05	-5	10,778	-0.05%
2021/10/15	0	0.00	10	36.94	37.15	-10	11,089	-0.09%
2021/10/14	5	35.96	0	0.00	36.05	5	11,338	0.04%
2021/10/13	6	36.50	12	37.02	36.05	-6	11,732	-0.05%
2021/10/12	0	37.00	30	36.95	37.10	-30	12,069	-0.25%
2021/10/06	10	36.65	32	37.05	36.35	-22	17,470	-0.13%
2021/10/04	0	0.00	21	35.56	35.70	-21	18,027	-0.12%
2021/10/01	2	36.13	20	35.55	35.55	-18	18,639	-0.10%
2021/09/29	0	0.00	60	36.30	36.30	-60	19,035	-0.32%
2021/09/27	20	38.10	10	38.20	38.20	10	19,269	0.05%
2021/09/23	1	38.30	11	37.34	37.70	-10	19,386	-0.05%
2021/09/17	1	38.25	0	0.00	38.50	1	19,355	0.01%
2021/09/15	2	37.63	0	0.00	37.20	2	19,804	0.01%
2021/09/14	0	0.00	6	38.40	38.35	-6	20,330	-0.03%
2021/09/13	40	38.65	0	0.00	38.25	40	20,398	0.20%
2021/09/07	0	0.00	2	39.38	39.10	-2	21,266	-0.01%
2021/09/01	1	40.95	8	41.10	41.00	-7	21,357	-0.03%
2021/08/30	23	41.42	0	0.00	40.70	23	21,312	0.11%
2021/08/26	20	40.70	2	40.60	40.25	18	21,064	0.09%
2021/08/24	0	0.00	20	40.60	40.40	-20	21,209	-0.09%
2021/08/23	0	0.00	20	40.35	40.35	-20	21,053	-0.09%
2021/08/17	5	39.15	15	38.96	38.55	-10	21,189	-0.05%
2021/08/16	20	38.55	62	39.02	38.95	-42	21,197	-0.20%
2021/08/13	41.1	39.36	0	0.00	38.65	41.1	21,055	0.19%
2021/08/12	1	40.70	0	0.00	40.65	1	20,844	0.00%
2021/08/11	1	41.00	0	0.00	40.75	1	20,838	0.00%
2021/08/10	0.4	41.48	12	41.84	41.20	-11.6	20,749	-0.06%
2021/08/06	0	0.00	10	43.90	43.65	-10	20,597	-0.05%
2021/08/05	10	42.35	3	42.47	42.20	7	20,379	0.03%
2021/08/04	2	41.78	2	42.33	42.20	0	20,574	0.00%
2021/08/03	3	42.17	2	43.25	42.20	1	20,494	0.00%
2021/08/02	1	42.70	2	42.73	42.70	-1	20,214	0.00%
2021/07/30	12.1	43.74	1	43.25	42.80	11.1	20,256	0.05%
2021/07/29	0	0.00	2	44.40	44.50	-2	20,281	-0.01%
2021/07/28	4	44.14	8	43.09	44.75	-4	20,369	-0.02%
2021/07/27	27	46.09	23	45.83	46.10	4	20,172	0.02%
2021/07/26	5.5	44.45	20	44.75	44.70	-14.5	19,599	-0.07%
2021/07/23	25	44.33	1	43.95	44.30	24	19,708	0.12%
2021/07/21	23	45.12	14.5	45.07	43.70	8.5	19,601	0.04%
2021/07/20	3	44.82	1	45.70	44.50	2	19,341	0.01%
2021/07/19	7	46.29	5	46.00	45.80	2	19,070	0.01%
2021/07/16	12	46.09	0	0.00	46.55	12	18,811	0.06%
2021/07/15	1.5	46.23	7	46.89	46.30	-5.5	18,528	-0.03%
2021/07/14	28	47.10	32	46.57	45.75	-4	17,675	-0.02%
2021/07/13	18	46.77	89	47.09	45.95	-71	15,747	-0.45%
2021/07/12	9	43.29	0	0.00	43.10	9	13,343	0.07%
2021/07/09	3	43.08	0	0.00	42.80	3	13,083	0.02%
2021/07/08	4	42.14	0	0.00	43.00	4	12,931	0.03%
2021/07/07	4	42.45	5	42.48	42.30	-1	12,486	-0.01%
2021/07/06	2	42.45	0	0.00	42.65	2	12,380	0.02%
2021/07/05	1	43.50	20	43.60	43.30	-19	12,494	-0.15%
2021/07/01	1	42.20	20	42.50	42.10	-19	12,888	-0.15%
2021/06/30	5	42.00	0	0.00	42.00	5	12,782	0.04%
2021/06/29	25	41.91	0	0.00	41.80	25	12,819	0.20%
2021/06/28	1	41.90	0	0.00	42.15	1	12,915	0.01%
2021/06/25	0	0.00	34	42.36	42.00	-34	12,959	-0.26%
2021/06/24	30	42.45	12	42.44	42.25	18	12,962	0.14%
2021/06/23	10	41.30	9	42.95	43.40	1	12,804	0.01%
2021/06/22	0	0.00	41	40.33	40.20	-41	12,204	-0.34%
2021/06/21	1	39.40	0	0.00	39.40	1	12,196	0.01%
2021/06/17	27	41.10	3	41.40	41.00	24	11,999	0.20%
2021/06/16	8	40.84	11	41.15	41.05	-3	11,813	-0.03%
2021/06/15	1	39.55	0	0.00	39.20	1	11,597	0.01%
2021/06/11	0	38.95	0	0.00	38.80	0	11,685	0.00%
2021/06/07	0	0.00	20	38.30	38.10	-20	12,237	-0.16%
2021/06/02	20	39.40	4	38.80	38.75	16	12,440	0.13%
2021/06/01	20	39.15	35	39.44	39.45	-15	12,471	-0.12%
2021/05/31	30	38.05	0	0.00	38.40	30	12,385	0.24%
2021/05/28	0	0.00	13	38.08	38.30	-13	12,391	-0.10%
2021/05/26	10	37.25	0	0.00	37.20	10	12,288	0.08%
2021/05/25	20	36.25	30	37.00	36.70	-10	12,263	-0.08%
2021/05/24	0	0.00	0.5	35.25	35.40	-0.5	12,192	0.00%
2021/05/17	0	0.00	21	33.52	33.25	-21	12,492	-0.17%
2021/05/14	31	34.91	0	0.00	34.70	31	12,504	0.25%
2021/05/13	1	34.50	0	0.00	34.70	1	12,415	0.01%
2021/05/12	19	34.98	34	35.37	33.60	-15	12,209	-0.12%
2021/05/11	13	37.36	0	0.00	36.40	13	11,932	0.11%
2021/05/07	0	0.00	4.5	38.62	39.65	-4.5	11,902	-0.04%
2021/05/06	15	38.70	3	39.05	37.60	12	11,827	0.10%
2021/05/05	14	39.44	21	39.96	38.70	-7	11,586	-0.06%
2021/05/04	13	40.24	6	40.25	40.00	7	11,588	0.06%
2021/05/03	15	42.05	0	0.00	41.80	15	11,775	0.13%
2021/04/29	3	43.60	23	43.57	43.35	-20	11,697	-0.17%
2021/04/28	0	0.00	30	43.00	43.75	-30	11,604	-0.26%
2021/04/26	5	42.50	4	42.70	42.45	1	11,519	0.01%
2021/04/23	4	42.20	0	0.00	42.40	4	11,637	0.03%
2021/04/22	1	42.60	0	0.00	42.00	1	12,120	0.01%
2021/04/21	23	42.82	3	42.95	42.75	20	12,731	0.16%
2021/04/20	0	43.30	0	0.00	43.20	0	12,849	0.00%
2021/04/19	0	0.00	1	42.65	42.75	-1	12,869	-0.01%
2021/04/16	0	0.00	3	42.65	42.50	-3	12,819	-0.02%
2021/04/15	1	42.50	21	42.43	42.50	-20	12,960	-0.15%
2021/04/14	39	41.91	0	0.00	42.10	39	13,048	0.30%
2021/04/13	11	42.93	4	43.20	42.75	7	13,219	0.05%
2021/04/12	28	43.54	0	0.00	43.30	28	13,260	0.21%
2021/04/09	13	43.91	0	0.00	43.80	13	13,368	0.10%
2021/04/08	4	45.21	20	45.45	45.25	-16	13,092	-0.12%
2021/04/07	3	44.00	11	43.43	44.50	-8	12,668	-0.06%
2021/04/06	23	42.87	3	42.85	42.90	20	12,494	0.16%
2021/04/01	2	42.80	0	0.00	42.70	2	12,548	0.02%
2021/03/31	4	42.88	15	42.80	42.90	-11	12,519	-0.09%
2021/03/29	12	43.73	30	43.65	43.50	-18	12,466	-0.14%
2021/03/26	1	43.55	37	43.53	43.55	-36	12,456	-0.29%
2021/03/25	2	43.00	14	42.88	42.90	-12	12,374	-0.10%
2021/03/24	0	0.00	3	42.80	42.80	-3	12,387	-0.02%
2021/03/23	2	42.95	20	42.90	42.85	-18	12,546	-0.14%
2021/03/19	3	42.75	0	0.00	43.00	3	12,852	0.02%
2021/03/18	0	0.00	12	42.85	43.15	-12	12,934	-0.09%
2021/03/17	58	42.51	0	0.00	42.25	58	13,209	0.44%
2021/03/16	22	42.51	2	42.70	42.60	20	13,565	0.15%
2021/03/15	15	42.78	20	43.07	42.75	-5	13,882	-0.04%
2021/03/12	17	42.75	2	42.90	42.75	15	14,095	0.11%
2021/03/11	1	42.30	0	0.00	42.30	1	14,223	0.01%
2021/03/10	1	42.15	0	0.00	42.15	1	14,546	0.01%
2021/03/08	32	42.83	0	0.00	42.40	32	14,970	0.21%
2021/03/04	2	43.30	2	43.60	43.50	0	15,588	0.00%
2021/03/03	10	44.10	15	43.88	43.90	-5	16,233	-0.03%
2021/03/02	20	44.25	0	0.00	43.60	20	16,666	0.12%
2021/02/26	0	0.00	1	43.85	44.10	-1	16,977	-0.01%
2021/02/25	1	44.65	0	0.00	44.30	1	17,426	0.01%
2021/02/24	1	44.75	18.1	44.31	44.05	-17.1	17,573	-0.10%
2021/02/23	1	44.75	0	0.00	44.75	1	17,586	0.01%
2021/02/22	2	44.95	0	0.00	45.00	2	17,692	0.01%
2021/02/19	5	44.30	2	44.25	44.35	3	17,644	0.02%
2021/02/18	15	44.03	25	43.91	43.95	-10	17,771	-0.06%
2021/02/17	0	0.00	30	44.10	43.85	-30	17,898	-0.17%
2021/02/05	31	43.00	0	0.00	43.40	31	17,998	0.17%
2021/02/02	1	42.20	0	0.00	42.00	1	18,874	0.01%
2021/02/01	0	0.00	15	41.70	41.90	-15	19,014	-0.08%
2021/01/28	25	43.39	0	0.00	43.15	25	19,193	0.13%
2021/01/26	2	43.85	0	0.00	43.75	2	19,254	0.01%
2021/01/25	3	44.98	3	45.35	44.95	0	19,103	0.00%
2021/01/21	0	0.00	1	42.60	42.70	-1	18,754	-0.01%
2021/01/20	17	43.04	15	43.15	42.65	2	18,800	0.01%
2021/01/19	2	43.90	0	0.00	43.75	2	18,607	0.01%
2021/01/18	10	43.90	2	43.95	44.15	8	18,593	0.04%
2021/01/15	10	45.76	0	0.00	44.80	10	18,601	0.05%
2021/01/14	70.1	46.49	4	46.75	46.70	66.1	18,293	0.36%
2021/01/11	0	0.00	1	44.80	44.90	-1	18,612	-0.01%
2021/01/07	1	44.50	12	44.52	44.40	-11	18,611	-0.06%
2021/01/06	25	45.15	2	45.65	44.50	23	18,624	0.12%
2021/01/05	0	0.00	20	45.00	44.95	-20	18,417	-0.11%
2021/01/04	1	44.40	26	44.05	44.60	-25	18,456	-0.14%
2020/12/31	21	43.57	5	43.95	43.50	16	18,705	0.09%
2020/12/29	87	43.23	0	0.00	43.15	87	19,498	0.45%
2020/12/24	2	44.10	1	43.90	43.75	1	20,069	0.00%
2020/12/23	4	43.15	3	43.05	43.20	1	20,155	0.00%
2020/12/22	1	43.80	0	0.00	43.15	1	20,428	0.00%
2020/12/21	1	43.70	0	0.00	43.90	1	20,608	0.00%
2020/12/18	4	44.50	1	44.15	44.15	3	20,573	0.01%
2020/12/17	2	44.28	1	44.55	44.50	1	20,678	0.00%
2020/12/16	3	44.32	2	44.30	44.40	1	20,705	0.00%
2020/12/15	4	44.05	4	43.54	43.35	0	20,614	0.00%
2020/12/14	1	44.15	2	44.83	44.15	-1	20,435	0.00%
2020/12/11	26	44.39	1	45.20	44.35	25	20,484	0.12%
2020/12/10	3	45.88	3	46.40	45.50	0	20,316	0.00%
2020/12/09	43	47.92	0	0.00	47.20	43	20,238	0.21%
2020/12/08	2	47.13	41	47.90	47.85	-39	20,205	-0.19%
2020/12/07	1	47.70	0	0.00	47.35	1	20,647	0.00%
2020/12/04	4	47.55	2	47.15	47.20	2	20,442	0.01%
2020/12/03	1	47.45	0	0.00	47.60	1	20,121	0.00%
2020/12/02	11	47.38	2	48.25	47.45	9	20,090	0.04%
2020/11/30	6	48.76	1	48.80	48.05	5	19,938	0.03%
2020/11/27	1	47.60	32	48.28	48.40	-31	19,702	-0.16%
2020/11/26	3	47.10	27	47.27	47.45	-24	19,443	-0.12%
2020/11/25	20	45.95	1	45.80	45.75	19	19,207	0.10%
2020/11/24	2	47.23	1	47.80	46.85	1	19,061	0.01%
2020/11/23	21	47.15	0	0.00	46.75	21	18,805	0.11%
2020/11/19	10	46.85	0	0.00	46.50	10	19,129	0.05%
2020/11/17	24	47.09	7	46.98	46.65	17	19,912	0.09%
2020/11/16	22	47.03	0	0.00	46.80	22	20,442	0.11%
2020/11/13	1	47.25	0	0.00	46.70	1	20,731	0.00%
2020/11/12	6	46.93	42	47.08	46.90	-36	20,835	-0.17%
2020/11/11	2	44.95	14	45.86	45.85	-12	20,461	-0.06%
2020/11/10	10	44.70	10	45.60	44.90	0	20,732	0.00%
2020/11/09	21	45.59	0	0.00	45.25	21	21,800	0.10%
2020/11/06	1	45.25	1	45.65	45.30	0	22,576	0.00%
2020/11/05	0	0.00	20	44.26	44.70	-20	23,229	-0.09%
2020/11/04	12	43.48	0	0.00	43.80	12	24,048	0.05%
2020/11/03	8	43.95	2	43.85	43.75	6	24,687	0.02%
2020/11/02	2	43.05	0	0.00	43.25	2	25,601	0.01%
2020/10/30	2	44.55	2	43.55	43.55	0	27,081	0.00%
2020/10/29	10	44.05	1	44.15	44.55	9	27,382	0.03%
2020/10/28	2	45.10	0	0.00	44.55	2	27,423	0.01%
2020/10/27	20	45.75	2	45.30	45.60	18	27,518	0.07%
2020/10/26	4	45.75	0	0.00	45.70	4	27,982	0.01%
2020/10/23	2	46.90	2	47.35	46.45	0	28,080	0.00%
2020/10/22	0	0.00	32	46.51	47.00	-32	28,204	-0.11%
2020/10/21	6	46.82	3	46.92	46.35	3	28,313	0.01%
2020/10/20	4	46.43	2	46.30	46.25	2	28,481	0.01%
2020/10/19	4	45.76	41	46.80	46.80	-37	28,705	-0.13%
2020/10/16	0	0.00	2	44.20	43.60	-2	28,456	-0.01%
2020/10/15	0	0.00	12	45.40	45.10	-12	29,164	-0.04%
2020/10/14	4	45.33	2	45.80	45.05	2	29,634	0.01%
2020/10/13	3	45.08	6	44.98	45.70	-3	29,856	-0.01%
2020/10/12	31	46.11	2	45.75	45.30	29	30,054	0.10%
2020/10/08	3	45.53	14	46.38	46.30	-11	30,053	-0.04%
2020/10/07	5	44.73	1	44.90	44.90	4	29,831	0.01%
2020/10/06	0	0.00	12	44.46	45.00	-12	29,996	-0.04%
2020/10/05	12	42.18	81	42.37	42.90	-69	29,823	-0.23%
2020/09/30	0	0.00	2	40.80	40.75	-2	29,671	-0.01%
2020/09/29	22	41.61	10	41.85	41.55	12	29,783	0.04%
2020/09/28	3	41.48	2	41.65	41.85	1	30,098	0.00%
2020/09/25	2	42.25	1	43.10	41.15	1	30,399	0.00%
2020/09/24	105	43.17	1	44.10	43.05	104	30,492	0.34%	大買/鉅額交易
2020/09/22	10	45.70	1	46.30	45.70	9	30,888	0.03%
2020/09/21	13	46.61	18	47.12	47.25	-5	31,357	-0.02%
2020/09/18	2	47.00	4	47.08	46.95	-2	31,337	-0.01%
2020/09/17	4	47.34	4	47.31	47.00	0	31,523	0.00%
2020/09/16	40	47.89	0	0.00	47.05	40	31,661	0.13%
2020/09/15	1	47.45	1	47.20	47.50	0	31,599	0.00%
2020/09/14	0	0.00	17	47.88	46.60	-17	31,791	-0.05%
2020/09/11	2	46.95	6	46.84	47.30	-4	32,083	-0.01%
2020/09/10	5	47.01	48	47.31	46.25	-43	32,395	-0.13%
2020/09/09	0	0.00	35	45.02	45.15	-35	31,771	-0.11%
2020/09/08	2	44.43	0	0.00	44.05	2	31,868	0.01%
2020/09/07	28	45.16	11	45.06	44.40	17	32,136	0.05%
2020/09/04	1	45.00	4	44.53	44.80	-3	32,370	-0.01%
2020/09/03	2	44.80	1	45.05	44.40	1	32,591	0.00%
2020/09/02	0	0.00	1	45.10	45.00	-1	32,629	0.00%
2020/09/01	74	45.35	24	45.31	45.40	50	32,858	0.15%
2020/08/31	11	43.70	0	0.00	43.65	11	32,742	0.03%
2020/08/28	9	43.73	24	43.92	44.30	-15	33,059	-0.05%
2020/08/27	5	44.07	7	44.50	43.80	-2	33,321	-0.01%
2020/08/26	19	44.41	28	44.33	44.35	-9	33,705	-0.03%
2020/08/25	32	45.24	3	45.30	45.05	29	33,837	0.09%
2020/08/24	8	45.03	12	45.28	45.45	-4	33,911	-0.01%
2020/08/21	10	45.29	22	45.62	45.15	-12	34,534	-0.03%
2020/08/20	21	45.24	15	45.87	44.05	6	34,238	0.02%
2020/08/19	6	48.73	5	49.19	47.70	1	33,907	0.00%
2020/08/18	18	49.88	5	49.95	49.15	13	33,793	0.04%
2020/08/17	21	50.46	12	50.57	50.20	9	33,918	0.03%
2020/08/14	6	49.12	10	50.06	50.50	-4	34,313	-0.01%
2020/08/13	23	52.68	20	53.47	49.25	3	34,217	0.01%
2020/08/12	29	53.07	24	53.30	53.10	5	33,525	0.01%
2020/08/11	26	52.44	34	52.14	52.50	-8	33,359	-0.02%
2020/08/10	2	51.30	12	51.19	51.00	-10	33,122	-0.03%
2020/08/07	50	53.52	30	53.87	52.80	20	32,895	0.06%
2020/08/06	22	53.24	63	52.78	53.40	-41	32,555	-0.13%
2020/08/05	41	51.90	30	52.03	52.50	11	32,338	0.03%
2020/08/04	3	49.37	2	49.40	49.55	1	31,486	0.00%
2020/08/03	1	48.55	0	0.00	48.50	1	31,569	0.00%
2020/07/31	5	48.45	5	48.50	48.50	0	32,031	0.00%
2020/07/30	15	47.98	21	48.56	49.25	-6	32,010	-0.02%
2020/07/29	0	0.00	13	46.57	47.25	-13	31,895	-0.04%
2020/07/28	12	47.40	30	47.68	46.90	-18	32,192	-0.06%
2020/07/27	13	47.67	4	47.61	47.55	9	32,879	0.03%
2020/07/24	16	49.25	18	48.49	48.40	-2	33,427	-0.01%
2020/07/23	25	50.31	8	50.34	50.30	17	33,217	0.05%
2020/07/22	2	49.78	6	49.70	49.45	-4	33,065	-0.01%
2020/07/21	13	49.63	11	49.40	49.00	2	33,126	0.01%
2020/07/20	10	48.30	22	46.99	48.40	-12	32,756	-0.04%
2020/07/17	1	45.90	3	46.10	45.85	-2	32,592	-0.01%
2020/07/16	4	45.50	2	45.73	45.45	2	33,170	0.01%
2020/07/15	3	44.87	15	44.97	44.55	-12	33,437	-0.04%
2020/07/14	7	45.72	9	45.53	45.50	-2	33,917	-0.01%
2020/07/13	4	45.03	4	45.19	45.40	0	33,967	0.00%
2020/07/10	13	46.45	6	46.03	45.15	7	34,161	0.02%
2020/07/09	1	48.80	101	49.15	49.00	-100	34,187	-0.29%	大賣/
2020/07/08	128	49.76	25	49.82	49.80	103	34,151	0.30%	大買/鉅額交易
2020/07/07	6	48.97	5	49.17	49.35	1	34,128	0.00%
2020/07/06	7	49.89	2	50.00	50.00	5	34,344	0.01%
2020/07/03	13	48.50	11	48.50	48.50	2	34,444	0.01%
2020/07/02	2	47.85	1	47.90	48.00	1	34,802	0.00%
2020/07/01	1	47.55	1	48.10	47.20	0	34,772	0.00%
2020/06/30	7	47.99	15	47.99	47.70	-8	34,841	-0.02%
2020/06/29	2	46.80	1	46.75	46.70	1	34,695	0.00%
2020/06/24	2	47.03	23	46.79	47.10	-21	34,962	-0.06%
2020/06/23	16	46.26	11	47.09	46.00	5	35,446	0.01%
2020/06/22	13	46.67	2	47.10	46.60	11	36,010	0.03%
2020/06/19	24	47.24	16	47.45	47.45	8	36,293	0.02%
2020/06/18	4	46.76	4	47.49	47.85	0	36,159	0.00%
2020/06/17	6	45.94	21	45.72	46.05	-15	35,660	-0.04%
2020/06/16	1	44.45	10	44.61	44.80	-9	35,667	-0.03%
2020/06/12	10	44.75	0	0.00	45.00	10	36,083	0.03%
2020/06/11	7	45.35	3	44.58	44.50	4	36,124	0.01%
2020/06/10	32	46.21	30	46.45	46.00	2	36,030	0.01%
2020/06/09	1	45.65	2	45.48	45.60	-1	36,039	0.00%
2020/06/08	3	45.37	6	45.18	45.25	-3	36,199	-0.01%
2020/06/05	3	44.95	3	44.87	44.25	0	36,074	0.00%
2020/06/04	3	45.18	3	45.05	44.60	0	36,091	0.00%
2020/06/03	0	0.00	14	44.00	44.05	-14	35,916	-0.04%
2020/06/02	4	43.38	12	43.82	43.20	-8	35,702	-0.02%
2020/06/01	6	42.69	8	43.07	43.20	-2	35,377	-0.01%
2020/05/29	15	41.87	16	42.09	42.00	-1	35,022	0.00%
2020/05/28	23	42.31	20	42.75	42.10	3	34,916	0.01%
2020/05/27	1	41.05	3	40.67	40.95	-2	34,122	-0.01%
2020/05/26	6	40.63	5	40.15	40.15	1	34,051	0.00%
2020/05/25	3	39.17	0	0.00	40.15	3	33,907	0.01%
2020/05/22	3	40.00	4	40.31	39.60	-1	33,612	0.00%
2020/05/21	4	40.49	16	40.31	41.30	-12	33,201	-0.04%
2020/05/20	3	39.07	0	0.00	39.15	3	32,618	0.01%
2020/05/19	17	39.60	0	0.00	39.30	17	32,530	0.05%
2020/05/18	9	39.38	10	39.34	38.85	-1	31,990	0.00%
2020/05/15	4	42.66	0	0.00	42.00	4	31,299	0.01%
2020/05/14	14	43.54	26	43.37	41.95	-12	30,723	-0.04%
2020/05/13	3	43.90	0	0.00	44.10	3	30,202	0.01%
2020/05/12	5	43.20	11	43.91	44.25	-6	30,079	-0.02%
2020/05/11	18	43.18	8	43.34	43.00	10	29,914	0.03%
2020/05/08	4	41.63	4	41.73	41.55	0	29,380	0.00%
2020/05/07	7	40.71	5	40.79	41.00	2	29,258	0.01%
2020/05/06	0	0.00	2	39.40	39.25	-2	28,739	-0.01%
2020/05/05	25	40.07	23	39.77	39.10	2	28,655	0.01%
2020/05/04	11	39.53	3	39.42	39.50	8	28,432	0.03%
2020/04/30	6	39.43	11	39.05	39.95	-5	28,255	-0.02%
2020/04/29	6	37.60	8	37.26	37.55	-2	27,612	-0.01%
2020/04/27	1	35.80	5	36.46	36.65	-4	26,985	-0.01%
2020/04/24	0	0.00	15	35.59	35.45	-15	26,688	-0.06%
2020/04/23	3	35.57	25	36.32	35.35	-22	26,299	-0.08%
2020/04/22	22	35.62	2	35.63	35.70	20	25,993	0.08%
2020/04/21	8	36.46	11	36.99	35.70	-3	25,836	-0.01%
2020/04/20	17	36.16	17	36.20	36.75	0	25,133	0.00%
2020/04/17	2	35.70	4	35.76	35.40	-2	24,815	-0.01%
2020/04/16	10	34.60	28	34.77	34.70	-18	24,354	-0.07%
2020/04/15	34	35.13	24	35.05	34.50	10	24,732	0.04%
2020/04/14	30	34.58	18	35.12	34.90	12	24,488	0.05%
2020/04/13	11	34.09	10	33.65	33.60	1	24,494	0.00%
2020/04/10	29	34.11	10	34.15	34.20	19	24,821	0.08%
2020/04/09	12	34.33	0	0.00	34.00	12	25,514	0.05%
2020/04/08	22	35.13	10	35.10	35.20	12	25,418	0.05%
2020/04/07	2.1	34.23	13	35.13	34.70	-10.9	24,919	-0.04%
2020/04/06	30	32.12	15	32.38	32.65	15	24,255	0.06%
2020/04/01	2	31.20	0	0.00	31.75	2	23,929	0.01%
2020/03/31	1	31.55	7	31.59	31.25	-6	23,832	-0.03%
2020/03/30	10	30.81	3	30.62	31.10	7	23,473	0.03%
2020/03/27	10	31.88	7	31.86	30.80	3	23,145	0.01%
2020/03/26	5	30.32	1	29.30	31.30	4	22,533	0.02%
2020/03/25	1	28.50	13	29.19	29.40	-12	21,867	-0.05%
2020/03/24	0	0.00	6	25.90	26.75	-6	21,608	-0.03%
2020/03/23	6	24.46	12	24.61	24.50	-6	21,739	-0.03%
2020/03/20	11	25.70	7	25.03	25.85	4	21,736	0.02%
2020/03/19	4	23.50	1	24.65	23.50	3	21,555	0.01%
2020/03/18	4	27.00	0	0.00	26.10	4	21,752	0.02%
2020/03/17	6	28.93	0	0.00	27.70	6	21,544	0.03%
2020/03/16	1	32.90	0	0.00	29.70	1	21,262	0.00%
2020/03/13	7	31.39	5	31.35	32.05	2	21,042	0.01%
2020/03/12	75	35.75	20	35.30	34.75	55	20,873	0.26%
2020/03/11	5	39.50	21	39.25	38.50	-16	20,670	-0.08%
2020/03/10	30	38.13	0	0.00	38.75	30	20,469	0.15%
2020/03/09	0	41.00	0	0.00	38.90	0	20,550	0.00%
2020/03/06	2	41.28	10	40.65	41.15	-8	20,496	-0.04%
2020/03/05	0	0.00	1	40.85	40.60	-1	20,648	0.00%
2020/03/04	3	38.80	3	39.20	39.40	0	20,493	0.00%
2020/03/02	0	0.00	4	38.20	39.00	-4	20,483	-0.02%
2020/02/27	7	40.18	1	39.10	39.00	6	20,539	0.03%
2020/02/26	7	42.46	0	0.00	41.35	7	20,352	0.03%
2020/02/21	2	43.75	0	0.00	43.75	2	20,871	0.01%
2020/02/20	0	0.00	2	44.15	44.05	-2	21,172	-0.01%
2020/02/14	0	0.00	2	43.78	43.10	-2	23,240	-0.01%
2020/02/13	6	43.78	2	44.30	43.20	4	24,558	0.02%
2020/02/12	0	0.00	9	43.32	44.60	-9	25,914	-0.03%
2020/02/11	2	41.85	8	41.68	41.85	-6	25,711	-0.02%
2020/02/10	8	39.24	10	39.55	39.75	-2	25,801	-0.01%
2020/02/07	5	41.20	0	0.00	41.05	5	25,899	0.02%
2020/02/06	0	0.00	5	42.00	42.25	-5	26,299	-0.02%
2020/02/05	9	40.78	6	41.04	41.20	3	26,896	0.01%
2020/02/04	2	40.70	8	41.95	41.30	-6	27,189	-0.02%
2020/02/03	0	0.00	2	37.70	40.00	-2	27,672	-0.01%
2020/01/31	5	41.03	1	42.20	40.90	4	28,052	0.01%
2020/01/30	4	41.86	0	0.00	41.85	4	28,072	0.01%
2020/01/10	2	45.60	3	45.52	45.65	-1	29,337	0.00%
2020/01/09	0	0.00	1	45.20	45.20	-1	29,326	0.00%
2020/01/08	20	41.70	20	42.60	43.40	0	29,063	0.00%
2020/01/07	27	42.35	72	42.76	43.20	-45	29,218	-0.15%
2020/01/06	41	42.23	21	43.20	41.65	20	29,767	0.07%
2020/01/03	28	45.61	3	44.17	43.85	25	29,727	0.08%
2020/01/02	32	46.93	11	46.44	47.00	21	29,685	0.07%
2019/12/31	0	0.00	20	44.80	45.10	-20	29,739	-0.07%
2019/12/30	11	44.81	11	45.00	44.90	0	30,178	0.00%
2019/12/27	12	45.19	4	45.30	45.40	8	30,544	0.03%
2019/12/26	11	45.73	0	0.00	45.15	11	31,259	0.04%
2019/12/24	10	46.60	30	46.20	46.25	-20	31,752	-0.06%
2019/12/23	32	46.05	31	45.70	45.90	1	31,981	0.00%
2019/12/20	16	46.47	26	46.31	46.80	-10	32,123	-0.03%
2019/12/19	15	45.88	26	46.46	45.90	-11	32,661	-0.03%
2019/12/18	37	46.68	7	46.20	46.00	30	33,134	0.09%
2019/12/17	10	48.00	4	47.91	47.90	6	33,154	0.02%
2019/12/16	23	46.60	41	47.26	47.90	-18	33,259	-0.05%
2019/12/13	31	47.37	2	46.75	45.80	29	33,304	0.09%
2019/12/12	6	48.44	29	48.22	48.75	-23	33,254	-0.07%
2019/12/11	20	47.70	0	0.00	47.70	20	33,557	0.06%
2019/12/10	0	0.00	6	48.13	48.30	-6	33,920	-0.02%
2019/12/09	6	48.43	5	48.88	47.75	1	34,326	0.00%
2019/12/06	3	47.95	1	47.55	47.45	2	34,645	0.01%
2019/12/05	6	47.94	11	47.67	47.95	-5	35,780	-0.01%
2019/12/04	15	47.20	4	47.58	46.90	11	37,666	0.03%
2019/12/03	29	48.72	22	49.05	48.45	7	39,329	0.02%
2019/12/02	30	48.52	30	48.32	49.90	0	39,620	0.00%
2019/11/29	10	48.82	7	49.34	48.95	3	39,645	0.01%
2019/11/28	2	49.68	4	49.44	49.40	-2	39,863	-0.01%
2019/11/27	6	50.37	4	50.63	50.00	2	41,176	0.00%
2019/11/26	3	50.57	1	50.80	50.50	2	41,983	0.00%
2019/11/25	7	50.11	15	50.20	49.60	-8	42,057	-0.02%
2019/11/22	13	49.78	12	49.36	49.50	1	42,338	0.00%
2019/11/21	11	49.82	3	49.72	49.50	8	42,736	0.02%
2019/11/20	2	50.30	1	49.95	50.60	1	43,309	0.00%
2019/11/19	5	51.18	3	50.90	50.60	2	45,154	0.00%
2019/11/18	9	51.64	9	51.81	51.20	0	45,711	0.00%
2019/11/15	10	52.06	16	52.34	51.00	-6	45,973	-0.01%
2019/11/14	16	51.44	12	50.43	52.20	4	46,146	0.01%
2019/11/13	49	50.04	55	49.98	50.90	-6	46,986	-0.01%
2019/11/12	56	48.67	71	48.81	50.10	-15	47,221	-0.03%
2019/11/11	73	46.99	188	47.01	47.05	-115	46,232	-0.25%	大賣/鉅額交易
2019/11/08	4	43.90	4	44.10	44.70	0	44,678	0.00%
2019/11/07	1	42.80	2	42.85	43.30	-1	44,375	0.00%
2019/11/06	39	44.27	5	44.37	43.90	34	44,263	0.08%
2019/11/05	128	44.90	27	45.42	45.45	101	43,928	0.23%	大買/鉅額交易
2019/11/04	17	44.77	11	44.22	45.00	6	43,667	0.01%
2019/11/01	4	43.05	28	42.88	43.00	-24	43,027	-0.06%
2019/10/31	100	42.63	106	42.38	42.75	-6	42,830	-0.01%	大賣/
2019/10/30	26	41.32	54	41.51	41.80	-28	42,219	-0.07%
2019/10/29	13	41.33	11	41.23	40.75	2	41,778	0.00%
2019/10/28	5	41.81	49	41.11	41.80	-44	41,663	-0.11%
2019/10/25	23	40.47	35	40.55	40.75	-12	41,324	-0.03%
2019/10/24	30	41.13	5	41.30	41.50	25	41,037	0.06%
2019/10/23	26	41.51	56.2	41.48	41.85	-30.2	41,300	-0.07%
2019/10/22	78	41.96	66	41.32	40.95	12	42,375	0.03%
2019/10/21	76	41.42	60	41.30	41.30	16	43,052	0.04%
2019/10/18	67	41.45	43	41.60	41.30	24	43,326	0.06%
2019/10/17	3	40.82	5	40.84	40.85	-2	43,947	0.00%
2019/10/16	40.2	41.25	54	41.33	41.30	-13.8	44,070	-0.03%
2019/10/15	57	41.48	53	40.82	40.75	4	43,931	0.01%
2019/10/14	66	40.02	88	40.26	41.20	-22	44,038	-0.05%
2019/10/09	30	39.04	22	38.83	38.60	8	43,419	0.02%
2019/10/08	87	38.62	124	38.90	38.95	-37	43,382	-0.09%	大賣/
2019/10/07	23	38.33	63	38.36	38.15	-40	42,489	-0.09%
2019/10/04	24	37.74	51	37.81	37.90	-27	41,966	-0.06%
2019/10/03	24	37.39	21	37.60	37.70	3	41,536	0.01%
2019/10/02	19	37.00	27	37.15	37.80	-8	41,033	-0.02%
2019/10/01	13	35.27	18	35.75	35.90	-5	40,230	-0.01%
2019/09/27	58	34.03	46	35.02	34.75	12	39,831	0.03%
2019/09/26	13	35.46	10	35.75	35.60	3	39,393	0.01%
2019/09/25	77	36.40	74	35.73	36.10	3	39,158	0.01%
2019/09/24	6	36.98	22	36.59	35.80	-16	39,255	-0.04%
2019/09/23	110	37.45	109	37.79	37.50	1	38,966	0.00%	大買/大賣/
2019/09/20	4	37.23	10	37.07	36.85	-6	38,463	-0.02%
2019/09/19	8	36.68	16	36.79	36.95	-8	37,999	-0.02%
2019/09/18	24	36.80	65	36.30	36.50	-41	37,726	-0.11%
2019/09/17	2	36.58	22	36.80	36.70	-20	37,174	-0.05%
2019/09/16	2	36.23	4	36.30	36.25	-2	37,095	-0.01%
2019/09/12	8	35.97	18	35.97	35.85	-10	36,562	-0.03%
2019/09/11	2	35.35	3	35.22	35.55	-1	36,167	0.00%
2019/09/10	16	35.63	8	35.51	35.70	8	35,595	0.02%
2019/09/09	159	35.84	161	35.64	35.55	-2	35,065	-0.01%	大買/大賣/
2019/09/06	114	37.58	55	37.29	37.00	59	34,262	0.17%	大買/
2019/09/05	51	35.57	69	35.90	36.60	-18	32,356	-0.06%
2019/09/04	26	33.01	141	33.08	33.30	-115	30,454	-0.38%	大賣/鉅額交易
2019/09/03	8	32.68	11	32.62	32.10	-3	30,089	-0.01%
2019/09/02	0	0.00	9	32.45	32.50	-9	29,806	-0.03%
2019/08/30	44	32.58	46	32.90	32.10	-2	29,435	-0.01%
2019/08/29	41	31.55	38	31.70	32.15	3	28,021	0.01%
2019/08/28	13	30.72	19	31.14	30.65	-6	27,048	-0.02%
2019/08/27	14	31.28	3	31.22	30.80	11	26,720	0.04%
2019/08/26	113	31.26	0	0.00	30.95	113	26,329	0.43%	大買/鉅額交易
2019/08/23	69	32.63	181	32.24	32.40	-112	25,684	-0.44%	大賣/鉅額交易
2019/08/22	81	31.64	61	32.33	32.80	20	24,986	0.08%
2019/08/21	2	30.43	13	29.79	30.60	-11	22,932	-0.05%
2019/08/20	2	29.25	31	29.34	29.10	-29	22,112	-0.13%
2019/08/19	41	29.78	24	30.01	29.60	17	21,683	0.08%
2019/08/16	120	29.41	43	29.57	29.50	77	21,065	0.37%	大買/
2019/08/15	24	28.24	37	28.36	28.60	-13	19,576	-0.07%
2019/08/14	0	0.00	9	27.91	27.50	-9	18,507	-0.05%
2019/08/13	1	26.30	0	0.00	26.65	1	18,053	0.01%
2019/08/12	0	0.00	5	26.80	26.75	-5	18,163	-0.03%
2019/08/08	0	0.00	4	26.79	26.85	-4	18,476	-0.02%
2019/08/07	1	26.55	8	26.40	26.25	-7	18,360	-0.04%
2019/08/06	6	25.96	11	26.17	26.25	-5	18,355	-0.03%
2019/08/05	9	25.56	6	25.95	25.50	3	18,274	0.02%
2019/08/02	10	25.84	2	25.80	26.00	8	18,250	0.04%
2019/08/01	2	26.48	3	26.65	26.40	-1	18,095	-0.01%
2019/07/31	4	26.86	0	0.00	27.00	4	17,994	0.02%
2019/07/30	3	26.27	0	0.00	26.20	3	17,759	0.02%
2019/07/29	4	26.60	0	0.00	26.50	4	17,817	0.02%
2019/07/26	5	26.65	0	0.00	26.75	5	17,716	0.03%
2019/07/25	7	26.50	9	26.76	27.05	-2	17,541	-0.01%
2019/07/24	47	27.28	7	27.23	26.35	40	17,125	0.23%
2019/07/23	28	28.62	9	28.42	28.20	19	16,007	0.12%
2019/07/22	27	28.92	7	28.90	29.00	20	14,988	0.13%
2019/07/19	14	29.55	32	29.99	29.25	-18	14,758	-0.12%
2019/07/18	25	28.71	30	28.89	29.05	-5	14,620	-0.03%
2019/07/17	5	28.60	6	28.68	28.70	-1	14,531	-0.01%
2019/07/16	52	28.25	52	28.45	28.60	0	14,662	0.00%
2019/07/15	7	27.74	48	27.86	28.20	-41	14,314	-0.29%
2019/07/12	0	0.00	160	26.45	27.10	-160	14,129	-1.13%	大賣/鉅額交易
2019/07/11	10	25.95	18	25.92	25.95	-8	14,174	-0.06%
2019/07/10	22	26.38	12	26.60	26.30	10	14,850	0.07%
2019/07/09	10	26.10	0	0.00	26.20	10	15,220	0.07%
2019/07/08	25	26.55	0	0.00	26.40	25	16,078	0.16%
2019/07/05	40	26.74	5	26.65	26.70	35	16,403	0.21%
2019/07/04	0	0.00	9	26.80	26.90	-9	16,726	-0.05%
2019/07/03	27	26.79	3	26.75	26.65	24	16,980	0.14%
2019/07/02	60	26.80	16	26.72	26.65	44	17,478	0.25%
2019/07/01	7	26.49	21	26.59	26.60	-14	18,100	-0.08%
2019/06/28	43	26.14	5	26.28	26.05	38	18,963	0.20%
2019/06/27	4	25.74	38	25.84	26.00	-34	20,197	-0.17%
2019/06/26	0	0.00	6	25.35	25.35	-6	20,600	-0.03%
2019/06/25	26	25.41	5	25.40	25.30	21	20,709	0.10%
2019/06/24	0	0.00	5	25.70	25.80	-5	20,854	-0.02%
2019/06/21	14	25.84	27	25.93	25.95	-13	20,896	-0.06%
2019/06/20	12	25.35	10	25.35	25.35	2	20,493	0.01%
2019/06/17	1	25.10	5	24.90	24.95	-4	20,649	-0.02%
2019/06/14	33	25.44	3	25.50	25.00	30	20,766	0.14%
2019/06/13	1	25.30	0	0.00	25.35	1	20,360	0.00%
2019/06/12	0	0.00	42	25.06	25.20	-42	20,296	-0.21%
2019/06/11	11	24.86	46	24.80	24.90	-35	20,305	-0.17%
2019/06/10	11	24.08	29	23.99	24.35	-18	20,085	-0.09%
2019/06/06	0	0.00	20	23.50	23.40	-20	20,058	-0.10%
2019/06/05	23	23.55	54	23.87	23.45	-31	20,117	-0.15%
2019/06/04	0	0.00	17	23.52	23.50	-17	20,139	-0.08%
2019/05/31	14	23.21	17	23.25	23.15	-3	20,259	-0.01%
2019/05/30	0	0.00	6	22.75	22.80	-6	20,363	-0.03%
2019/05/29	4	22.10	0	0.00	22.05	4	20,338	0.02%
2019/05/28	27	22.80	0	0.00	22.60	27	20,280	0.13%
2019/05/27	25	22.94	5	22.80	23.15	20	20,272	0.10%
2019/05/24	45	23.34	20	23.45	23.00	25	20,291	0.12%
2019/05/23	0	0.00	1	23.50	23.70	-1	20,268	0.00%
2019/05/22	22	23.73	25	23.85	23.55	-3	20,365	-0.01%
2019/05/21	30	23.22	0	0.00	23.20	30	20,493	0.15%
2019/05/17	0	0.00	12	24.23	23.75	-12	21,337	-0.06%
2019/05/16	41	24.20	30	24.54	23.65	11	21,310	0.05%
2019/05/15	1	23.90	6	23.94	23.95	-5	21,224	-0.02%
2019/05/14	7	22.51	17	23.18	23.50	-10	21,291	-0.05%
2019/05/13	19	23.18	85	23.09	23.10	-66	21,387	-0.31%
2019/05/10	6	23.95	0	0.00	24.00	6	21,375	0.03%
2019/05/09	12	24.49	0	0.00	24.35	12	21,316	0.06%
2019/05/07	1	25.10	11	24.88	24.80	-10	21,241	-0.05%
2019/05/06	6	24.49	0	0.00	24.50	6	21,236	0.03%
2019/05/03	2	25.78	0	0.00	25.75	2	20,972	0.01%
2019/05/02	1	25.75	10	25.70	25.70	-9	20,975	-0.04%
2019/04/30	13	25.37	0	0.00	25.55	13	20,948	0.06%
2019/04/29	1	24.75	1	25.80	25.90	0	20,870	0.00%
2019/04/25	9	26.06	0	0.00	26.10	9	20,614	0.04%
2019/04/24	62	26.33	36	26.50	25.85	26	20,653	0.13%
2019/04/23	30	27.83	1	27.65	27.55	29	19,663	0.15%
2019/04/22	2	28.10	24	28.02	28.10	-22	19,327	-0.11%
2019/04/19	14	27.48	7	27.44	27.35	7	18,894	0.04%
2019/04/18	12	27.66	0	0.00	27.00	12	18,667	0.06%
2019/04/17	25	28.12	6	27.96	27.50	19	18,384	0.10%
2019/04/16	119	28.41	10	28.40	28.05	109	17,818	0.61%	大買/鉅額交易
2019/04/15	1	27.65	50	27.55	27.35	-49	17,098	-0.29%
2019/04/12	11	27.73	56	27.59	27.55	-45	16,723	-0.27%
2019/04/11	34	26.50	0	0.00	26.80	34	15,825	0.21%
2019/04/10	0	0.00	23	26.89	26.90	-23	15,437	-0.15%
2019/04/09	45	26.58	27	26.51	26.45	18	15,118	0.12%
2019/04/08	26	27.29	30	27.47	27.05	-4	14,820	-0.03%
2019/04/03	47	26.53	2	26.60	26.60	45	14,225	0.32%
2019/04/02	75	26.14	54	26.30	26.40	21	13,501	0.16%
2019/04/01	36	25.32	11	25.33	25.30	25	12,231	0.20%
2019/03/29	6	23.50	12	23.37	23.70	-6	10,574	-0.06%
2019/03/28	0	0.00	1	22.40	22.70	-1	10,037	-0.01%
2019/03/27	2	22.30	12	22.35	22.70	-10	10,028	-0.10%
2019/03/26	2	21.80	0	0.00	21.70	2	10,195	0.02%
2019/03/21	0	0.00	2	22.60	22.60	-2	10,207	-0.02%
2019/03/20	2	22.45	0	0.00	22.35	2	10,283	0.02%
2019/03/19	1	22.55	5	22.57	22.35	-4	10,382	-0.04%
2019/03/15	3	21.70	1	21.65	21.80	2	10,411	0.02%
2019/03/14	4	21.70	40	21.40	21.50	-36	10,552	-0.34%
2019/03/08	0	0.00	1	21.65	21.65	-1	11,761	-0.01%
2019/03/07	14	22.59	0	0.00	22.20	14	11,895	0.12%
2019/03/06	0	0.00	15	23.00	22.90	-15	12,051	-0.12%
2019/03/05	2	23.30	1	23.10	22.80	1	12,248	0.01%
2019/02/27	2	22.70	10	22.70	22.70	-8	12,217	-0.07%
2019/02/26	2	22.80	0	0.00	23.05	2	12,267	0.02%
2019/02/22	20	23.15	5	23.00	23.00	15	12,358	0.12%
2019/02/21	9	22.59	0	0.00	23.20	9	12,366	0.07%
2019/02/20	14	22.96	0	0.00	22.95	14	12,650	0.11%
2019/02/19	13	22.49	19	22.54	23.05	-6	12,561	-0.05%
2019/02/15	1	21.25	1	21.40	21.55	0	12,015	0.00%
2019/02/14	6	21.63	16	21.89	21.50	-10	12,021	-0.08%
2019/02/13	1	21.70	0	0.00	21.70	1	11,962	0.01%
2019/02/12	16	21.33	2	21.35	21.60	14	12,446	0.11%
2019/02/11	3	21.10	0	0.00	21.20	3	12,566	0.02%
2019/01/30	1	20.80	0	0.00	20.60	1	12,660	0.01%
2019/01/29	5	20.65	0	0.00	20.80	5	13,024	0.04%
2019/01/23	1	20.20	0	0.00	20.50	1	13,935	0.01%
2019/01/22	0	0.00	3	20.40	20.20	-3	14,072	-0.02%
2019/01/18	0	0.00	8	20.42	20.60	-8	14,266	-0.06%
2019/01/16	3	20.40	3	20.38	20.60	0	14,495	0.00%
2019/01/11	2	19.90	2	19.90	19.90	0	14,692	0.00%
2019/01/10	2	19.95	30	20.10	20.05	-28	15,020	-0.19%
2019/01/09	0	0.00	35	19.95	19.90	-35	15,386	-0.23%
2019/01/08	30	19.90	0	0.00	20.05	30	15,487	0.19%
2019/01/07	0	0.00	12	19.73	19.90	-12	15,621	-0.08%
2019/01/04	31	19.18	20	19.15	19.20	11	15,783	0.07%
2019/01/03	1	19.80	5	20.15	19.80	-4	15,907	-0.03%
2018/12/28	7	19.91	0	0.00	19.80	7	16,284	0.04%
2018/12/27	0	0.00	5	20.35	20.20	-5	16,852	-0.03%
2018/12/26	6	19.90	40	20.30	19.90	-34	16,926	-0.20%
2018/12/25	10	20.08	0	0.00	20.15	10	17,065	0.06%
2018/12/24	0	0.00	1	20.75	20.55	-1	17,093	-0.01%
2018/12/22	10	20.60	0	0.00	20.60	10	17,189	0.06%
2018/12/21	36	20.68	0	0.00	20.95	36	17,410	0.21%
2018/12/20	10	21.05	0	0.00	20.60	10	17,722	0.06%
2018/12/19	11	21.47	1	21.40	21.30	10	17,714	0.06%
2018/12/17	0	0.00	1	21.55	21.05	-1	17,765	-0.01%
2018/12/14	0	0.00	1	21.65	21.50	-1	17,781	-0.01%
2018/12/13	0	0.00	5	21.91	21.95	-5	17,820	-0.03%
2018/12/12	5	21.61	1	21.60	21.60	4	17,689	0.02%
2018/12/11	0	0.00	8	21.32	21.10	-8	17,662	-0.05%
2018/12/10	5	20.60	0	0.00	20.65	5	17,651	0.03%
2018/12/07	1	21.10	2	21.35	21.20	-1	17,651	-0.01%
2018/12/06	7	21.54	1	21.70	20.35	6	17,640	0.03%
2018/12/04	0	0.00	1	22.45	22.40	-1	17,852	-0.01%
2018/12/03	11	22.21	11	21.51	22.30	0	17,951	0.00%
2018/11/29	11	20.42	12	20.65	20.00	-1	17,294	-0.01%
2018/11/28	0	0.00	8	20.19	20.35	-8	17,213	-0.05%
2018/11/27	0	0.00	5	19.48	19.85	-5	17,126	-0.03%
2018/11/26	4	19.20	6	19.42	19.20	-2	17,119	-0.01%
2018/11/23	11	19.30	9	19.10	19.05	2	17,118	0.01%
2018/11/22	12	19.90	1	20.20	19.45	11	17,050	0.06%
2018/11/21	1	19.50	0	0.00	19.55	1	16,899	0.01%
2018/11/20	6	19.78	4	19.65	19.65	2	16,952	0.01%
2018/11/19	23	19.92	22	20.13	20.10	1	17,034	0.01%
2018/11/16	5	19.50	1	19.85	19.20	4	16,955	0.02%
2018/11/15	0	0.00	6	19.25	19.55	-6	16,886	-0.04%
2018/11/14	0	0.00	38	18.88	19.10	-38	16,986	-0.22%
2018/11/13	3	18.10	3	18.45	18.70	0	17,107	0.00%
2018/11/12	5	18.40	3	18.50	18.60	2	17,024	0.01%
2018/11/09	40	18.43	2	18.15	18.30	38	16,951	0.22%
2018/11/08	0	0.00	46	19.25	19.00	-46	16,502	-0.28%
2018/11/07	46	19.07	1	19.00	18.85	45	16,287	0.28%
2018/11/06	6	19.44	5	18.82	18.75	1	16,284	0.01%
2018/11/05	9	20.57	6	20.38	19.90	3	15,950	0.02%
2018/11/01	1	19.65	4	20.14	20.30	-3	15,470	-0.02%
2018/10/31	2	19.55	6	19.58	19.80	-4	15,696	-0.03%
2018/10/30	6	19.27	3	19.17	19.15	3	15,858	0.02%
2018/10/29	0	0.00	4	18.91	18.95	-4	16,107	-0.02%
2018/10/26	0	0.00	1	18.70	18.35	-1	16,437	-0.01%
2018/10/25	2	18.33	0	0.00	18.25	2	16,927	0.01%
2018/10/24	5	20.19	4	19.93	19.75	1	16,924	0.01%
2018/10/22	6	20.67	2	20.68	20.80	4	17,118	0.02%
2018/10/19	1	20.45	0	0.00	20.45	1	17,055	0.01%
2018/10/17	1	21.20	2	20.40	20.35	-1	16,837	-0.01%
2018/10/16	0	0.00	2	21.45	21.20	-2	16,856	-0.01%
2018/10/15	2	20.55	2	20.65	20.75	0	16,972	0.00%
2018/10/12	0	0.00	20	19.65	20.10	-20	16,971	-0.12%
2018/10/11	21	19.35	21	19.50	19.35	0	17,020	0.00%
2018/10/09	22	21.60	2	21.70	21.50	20	17,107	0.12%
2018/10/08	22	21.63	40	21.80	21.65	-18	17,213	-0.10%
2018/10/05	28	21.94	68	21.25	21.40	-40	17,064	-0.23%
2018/10/04	60	23.45	0	0.00	23.45	60	16,604	0.36%
2018/10/03	8	23.75	0	0.00	23.70	8	16,650	0.05%
2018/10/02	9	24.27	8	24.50	24.50	1	16,732	0.01%
2018/09/28	4	24.30	2	24.20	24.10	2	16,892	0.01%
2018/09/27	13	24.86	2	24.90	24.65	11	16,787	0.07%
2018/09/25	32	24.90	32	25.19	24.70	0	16,640	0.00%
2018/09/21	1	23.45	2	23.80	24.10	-1	16,420	-0.01%
2018/09/20	3	23.50	1	23.30	23.25	2	16,399	0.01%
2018/09/19	0	0.00	3	23.85	23.65	-3	16,559	-0.02%
2018/09/17	1	24.55	1	24.60	24.80	0	16,679	0.00%
2018/09/14	0	0.00	17	24.47	24.60	-17	16,705	-0.10%
2018/09/12	7	23.17	0	0.00	23.10	7	17,158	0.04%
2018/09/11	5	23.59	2	23.85	23.85	3	17,449	0.02%
2018/09/10	10	24.14	8	24.28	23.30	2	18,032	0.01%
2018/09/07	2	27.18	0	0.00	25.85	2	19,104	0.01%
2018/09/06	3	28.20	1	28.10	28.00	2	21,158	0.01%
2018/09/05	5	28.05	20	28.10	27.85	-15	22,206	-0.07%
2018/09/04	21	27.83	6	27.98	27.90	15	22,719	0.07%
2018/09/03	2	28.90	1	29.35	28.55	1	22,715	0.00%
2018/08/31	8	29.15	7	29.16	29.40	1	22,722	0.00%
2018/08/30	1	29.15	2	28.95	29.10	-1	22,854	0.00%
2018/08/28	1	29.45	1	29.45	28.90	0	23,098	0.00%
2018/08/27	2	28.73	6	29.08	29.25	-4	23,249	-0.02%
2018/08/24	54	28.63	53	28.86	28.80	1	23,183	0.00%
2018/08/23	12	28.58	6	29.08	28.95	6	23,073	0.03%
2018/08/22	4	27.64	4	27.60	27.60	0	22,828	0.00%
2018/08/21	26	27.15	25	27.35	27.20	1	22,932	0.00%
2018/08/20	3	28.25	11	28.19	27.40	-8	23,086	-0.03%
2018/08/17	1	29.00	3	29.53	29.00	-2	22,995	-0.01%
2018/08/16	3	29.17	67	29.01	29.05	-64	23,348	-0.27%
2018/08/15	27	29.63	1	29.50	29.35	26	23,421	0.11%
2018/08/14	5	29.85	0	0.00	30.50	5	23,514	0.02%
2018/08/13	26	30.19	54	30.42	29.85	-28	23,716	-0.12%
2018/08/10	11	31.16	0	0.00	31.10	11	23,821	0.05%
2018/08/09	56	31.57	1	31.60	31.50	55	23,939	0.23%
2018/08/08	3	31.95	22	32.01	31.90	-19	24,118	-0.08%
2018/08/07	16	32.32	0	0.00	32.00	16	24,418	0.07%
2018/08/06	3	32.62	1	32.35	33.00	2	24,297	0.01%
2018/08/03	2	32.33	6	32.48	32.00	-4	24,510	-0.02%
2018/08/02	0	0.00	1	31.85	32.20	-1	24,651	0.00%
2018/08/01	0	0.00	3	31.97	32.20	-3	25,327	-0.01%
2018/07/31	1	30.55	8	30.61	30.40	-7	25,290	-0.03%
2018/07/30	1	31.05	11	30.45	30.40	-10	25,140	-0.04%
2018/07/27	9	30.76	5	30.98	30.90	4	25,161	0.02%
2018/07/26	1	30.05	1	30.20	30.25	0	25,300	0.00%
2018/07/25	0	0.00	1	29.60	30.00	-1	25,565	0.00%
2018/07/24	3	29.05	1	28.85	29.35	2	25,400	0.01%
2018/07/23	1	29.00	0	0.00	29.05	1	25,313	0.00%
2018/07/20	3	30.70	1	30.60	30.25	2	25,076	0.01%
2018/07/19	1	29.90	1	30.00	29.95	0	24,901	0.00%
2018/07/18	10	30.10	18	29.92	30.10	-8	24,931	-0.03%
2018/07/17	37	29.50	65	29.28	29.10	-28	24,825	-0.11%
2018/07/16	52	30.27	0	0.00	30.00	52	24,839	0.21%
2018/07/12	2	30.88	2	30.95	31.00	0	24,774	0.00%
2018/07/11	3	30.13	36	30.59	30.75	-33	24,952	-0.13%
2018/07/10	5	30.52	1	30.65	30.35	4	25,171	0.02%
2018/07/09	6	31.03	6	30.64	31.15	0	26,232	0.00%
2018/07/06	2	30.93	0	0.00	30.80	2	26,899	0.01%
2018/07/05	31	31.65	0	0.00	30.65	31	26,945	0.12%
2018/07/04	6	32.08	1	31.75	31.95	5	26,993	0.02%
2018/07/03	10	33.20	1	33.50	32.50	9	27,117	0.03%
2018/07/02	2	32.50	7	32.41	32.55	-5	26,962	-0.02%
2018/06/29	17	32.18	33	32.05	32.35	-16	27,093	-0.06%
2018/06/28	1	31.65	14	32.19	31.65	-13	27,009	-0.05%
2018/06/27	32	32.50	31	32.93	32.30	1	26,950	0.00%
2018/06/26	45	32.30	0	0.00	32.55	45	26,929	0.17%
2018/06/25	0	0.00	8	33.20	33.00	-8	26,886	-0.03%
2018/06/22	28	33.61	21	33.30	33.15	7	26,980	0.03%
2018/06/21	13	35.00	8	35.39	34.60	5	26,896	0.02%
2018/06/20	36	34.71	54	35.05	35.60	-18	26,861	-0.07%
2018/06/19	31	35.90	4	35.64	34.90	27	26,765	0.10%
2018/06/15	59	38.14	71	38.08	37.70	-12	26,255	-0.05%
2018/06/14	64	38.43	33	38.66	38.90	31	24,915	0.12%
2018/06/13	10	35.03	32	35.12	35.40	-22	22,937	-0.10%
2018/06/12	26	34.11	30	34.33	33.80	-4	22,031	-0.02%
2018/06/11	21	32.82	1	33.75	32.75	20	21,673	0.09%
2018/06/08	14	33.77	1	33.90	33.40	13	21,921	0.06%
2018/06/07	6	34.09	21	34.17	33.65	-15	22,377	-0.07%
2018/06/06	5	34.85	16	34.52	34.55	-11	22,251	-0.05%
2018/06/05	1	34.15	0	0.00	34.15	1	22,400	0.00%
2018/06/04	0	0.00	11	34.75	34.90	-11	22,455	-0.05%
2018/05/31	0	0.00	3	33.83	33.60	-3	22,802	-0.01%
2018/05/30	1	33.55	0	0.00	33.55	1	23,288	0.00%
2018/05/29	0	0.00	2	34.85	34.50	-2	23,391	-0.01%
2018/05/28	0	0.00	4	34.89	34.95	-4	23,570	-0.02%
2018/05/25	3	34.27	5	34.18	34.20	-2	23,415	-0.01%
2018/05/24	2	33.80	0	0.00	34.45	2	23,628	0.01%
2018/05/22	3	33.80	0	0.00	33.40	3	23,453	0.01%
2018/05/21	7	33.51	2	33.80	33.80	5	23,377	0.02%
2018/05/17	0	0.00	1	33.55	33.30	-1	23,090	0.00%
2018/05/16	1	33.10	2	33.80	33.10	-1	23,046	0.00%
2018/05/14	0	0.00	2	34.70	34.15	-2	23,036	-0.01%
2018/05/11	1	34.35	0	0.00	34.10	1	23,132	0.00%
2018/05/09	20	33.67	19	33.53	33.20	1	22,350	0.00%
2018/05/08	14	32.06	20	32.83	32.80	-6	21,464	-0.03%
2018/05/07	0	0.00	2	30.95	30.95	-2	21,176	-0.01%
2018/05/03	9	31.67	10	31.86	31.75	-1	22,074	0.00%
2018/05/02	1	31.30	3	31.68	31.35	-2	21,805	-0.01%
2018/04/30	2	29.83	0	0.00	29.75	2	21,501	0.01%
2018/04/26	11	29.82	6	29.01	29.00	5	21,626	0.02%
2018/04/24	2	30.20	4	30.66	30.00	-2	21,592	-0.01%
2018/04/20	8	32.20	0	0.00	32.10	8	21,387	0.04%
2018/04/19	7	31.78	5	31.85	31.70	2	21,201	0.01%
2018/04/18	7	31.87	10	31.88	31.70	-3	21,291	-0.01%
2018/04/17	13	32.06	19	31.87	31.45	-6	21,209	-0.03%
2018/04/16	54	32.96	0	0.00	32.65	54	21,189	0.25%
2018/04/13	5	33.10	18	32.96	33.05	-13	21,166	-0.06%
2018/04/12	2	29.95	69	30.53	31.35	-67	20,249	-0.33%
2018/04/11	6	29.29	5	28.85	28.50	1	19,771	0.01%
2018/04/10	8	29.40	6	29.53	29.40	2	19,800	0.01%
2018/04/09	31	29.29	8	29.74	29.00	23	19,934	0.12%
2018/04/03	42	30.07	8	30.10	30.20	34	19,923	0.17%
2018/04/02	5	30.85	30	30.70	30.45	-25	20,214	-0.12%
2018/03/31	0	0.00	1	29.85	30.05	-1	20,072	0.00%
2018/03/30	1	29.50	0	0.00	29.50	1	20,210	0.00%
2018/03/29	8	30.00	10	30.18	30.00	-2	20,387	-0.01%
2018/03/28	31	30.19	0	0.00	29.90	31	20,561	0.15%
2018/03/27	12	31.12	46	31.26	30.95	-34	20,417	-0.17%
2018/03/26	32	30.24	21	30.29	30.65	11	20,355	0.05%
2018/03/23	38	30.76	10	31.25	30.50	28	20,233	0.14%
2018/03/22	0	0.00	6	31.52	32.00	-6	19,980	-0.03%
2018/03/21	1	31.70	61	31.50	31.55	-60	19,663	-0.31%
2018/03/20	1	30.60	0	0.00	30.60	1	19,418	0.01%
2018/03/19	138	31.36	103	31.49	31.10	35	19,183	0.18%	大買/大賣/
2018/03/16	21	32.55	10	32.30	32.15	11	18,762	0.06%
2018/03/15	22	32.88	12	32.60	32.60	10	18,777	0.05%
2018/03/14	5	33.03	10	33.54	33.20	-5	18,836	-0.03%
2018/03/13	20	33.00	72	33.46	32.95	-52	18,651	-0.28%
2018/03/12	7	32.25	0	0.00	32.25	7	18,307	0.04%
2018/03/08	0	0.00	2	32.18	32.25	-2	18,686	-0.01%
2018/03/07	63	32.72	0	0.00	31.85	63	18,602	0.34%
2018/03/06	4	33.29	1	33.55	32.80	3	18,614	0.02%
2018/03/05	15	33.87	12	33.26	33.10	3	18,739	0.02%
2018/03/02	0	0.00	2	34.08	34.70	-2	18,481	-0.01%
2018/03/01	4	34.19	1	34.70	33.85	3	18,503	0.02%
2018/02/27	1	34.35	0	0.00	34.00	1	18,561	0.01%
2018/02/26	3	34.98	0	0.00	34.80	3	19,253	0.02%
2018/02/23	2	34.25	64	34.16	35.85	-62	19,068	-0.33%
2018/02/22	51	33.25	0	0.00	33.30	51	19,016	0.27%
2018/02/21	21	33.92	1	33.80	33.80	20	19,254	0.10%
2018/02/12	1	33.05	1	33.85	33.05	0	19,375	0.00%
2018/02/09	3	33.02	2	33.10	33.35	1	19,537	0.01%
2018/02/08	21	34.35	20	34.53	34.30	1	19,637	0.01%
2018/02/07	0	0.00	2	35.80	34.95	-2	19,961	-0.01%
2018/02/06	5	35.51	4	35.59	34.65	1	20,642	0.00%
2018/02/05	4	35.66	45	35.38	37.20	-41	20,457	-0.20%
2018/02/02	0	0.00	23	36.23	35.85	-23	20,599	-0.11%
2018/02/01	35	35.80	1	35.60	35.65	34	21,815	0.16%
2018/01/31	35	36.02	2	36.23	36.20	33	22,319	0.15%
2018/01/30	22	37.25	40	36.89	37.15	-18	22,530	-0.08%
2018/01/29	2	35.10	36	36.30	36.45	-34	23,005	-0.15%
2018/01/26	73	36.13	25	34.94	34.90	48	23,509	0.20%
2018/01/25	4	38.46	0	0.00	38.00	4	22,966	0.02%
2018/01/24	1	38.35	0	0.00	38.25	1	23,424	0.00%
2018/01/23	45	38.80	0	0.00	38.50	45	23,505	0.19%
2018/01/22	0	0.00	60	39.00	39.15	-60	23,584	-0.25%
2018/01/19	0	0.00	2	38.63	38.75	-2	23,547	-0.01%
2018/01/18	31	38.49	2	38.70	38.30	29	23,471	0.12%
2018/01/17	31	38.80	0	0.00	38.70	31	23,421	0.13%
2018/01/16	0	0.00	30	39.25	39.20	-30	23,463	-0.13%
2018/01/15	8	39.62	5	40.40	38.90	3	23,448	0.01%
2018/01/12	1	39.30	31	38.87	39.60	-30	23,531	-0.13%
2018/01/11	1	38.65	3	38.48	38.20	-2	23,511	-0.01%
2018/01/10	47	38.24	3	38.05	38.00	44	23,773	0.19%
2018/01/09	46	39.89	4	39.75	39.65	42	23,536	0.18%
2018/01/08	13	41.82	5	41.93	41.80	8	23,289	0.03%
2018/01/05	5	41.36	12	40.64	40.80	-7	22,986	-0.03%
2018/01/03	3	40.40	0	0.00	39.00	3	22,867	0.01%