華通 (2313)-國票-南崁券商分點個股進出

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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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	8.1	61.89	5	62.40	61.90	3.1	14,563	0.02%
2024/11/29	5	60.10	1	60.10	60.90	4	15,454	0.03%
2024/11/28	9	60.06	6	60.37	60.50	3	16,426	0.02%
2024/11/26	1.1	62.84	17	63.28	62.90	-15.9	18,089	-0.09%
2024/11/25	6	63.38	5	63.90	63.40	1	18,151	0.01%
2024/11/22	6	62.82	9	62.92	63.00	-3	18,296	-0.02%
2024/11/21	7	61.29	4	61.78	61.50	3	18,395	0.02%
2024/11/20	0	0.00	0.1	62.20	61.20	-0.1	18,367	0.00%
2024/11/19	3	62.00	2	62.80	62.60	1	18,415	0.01%
2024/11/18	2	62.30	0	0.00	61.90	2	18,591	0.01%
2024/11/15	1.1	62.45	2	62.60	62.90	-0.9	18,734	0.00%
2024/11/14	2	62.10	0	0.00	62.10	2	19,172	0.01%
2024/11/13	30	63.13	10	63.20	62.80	20	19,151	0.10%
2024/11/12	1	63.50	16	63.76	62.70	-15	19,217	-0.08%
2024/11/11	9.1	64.66	6	64.60	64.70	3.1	19,225	0.02%
2024/11/08	12.2	65.99	26	66.45	65.10	-13.8	19,144	-0.07%
2024/11/07	41.2	66.58	70	66.54	67.80	-28.8	19,007	-0.15%
2024/11/06	6	62.63	6	62.97	62.90	0	18,613	0.00%
2024/11/05	2	62.50	4	62.75	62.60	-2	18,950	-0.01%
2024/11/04	7	62.21	1	62.00	62.00	6	19,341	0.03%
2024/10/30	83	62.20	0	0.00	61.90	83	19,823	0.42%
2024/10/29	2.1	63.30	4	63.10	63.20	-2	19,922	-0.01%
2024/10/28	1	64.20	2	64.90	64.70	-1	20,094	0.00%
2024/10/25	12	64.40	6	64.80	64.40	6	20,129	0.03%
2024/10/24	8	65.38	1	64.80	64.60	7	20,262	0.03%
2024/10/23	26	66.32	24	66.50	66.00	2	20,214	0.01%
2024/10/22	46	66.44	3.2	66.37	66.50	42.9	20,141	0.21%
2024/10/21	30	65.62	20	64.90	65.40	10	19,909	0.05%
2024/10/18	3	62.87	0	0.00	62.10	3	19,777	0.02%
2024/10/17	17	63.64	1	64.20	64.50	16	19,939	0.08%
2024/10/16	1	63.30	2	64.40	63.00	-1	20,076	0.00%
2024/10/15	1.2	64.37	3	64.10	64.20	-1.8	20,076	-0.01%
2024/10/14	4	63.35	1	63.50	63.40	3	20,148	0.01%
2024/10/11	3.1	62.71	2	62.20	62.20	1.1	20,526	0.01%
2024/10/09	4	63.70	2	62.50	62.50	2	21,476	0.01%
2024/10/08	4	64.18	3	64.13	64.30	1	21,618	0.00%
2024/10/07	13.1	65.73	119	66.15	65.40	-105.9	22,214	-0.48%	大賣/鉅額交易
2024/10/04	3	66.93	0	0.00	67.10	3	23,261	0.01%
2024/09/30	5.2	68.48	0	0.00	68.30	5.2	24,195	0.02%
2024/09/27	13.2	70.62	21	70.83	70.10	-7.9	24,335	-0.03%
2024/09/26	68	71.12	29	70.70	70.50	39	24,705	0.16%
2024/09/25	2	71.25	1	71.10	70.80	1	25,537	0.00%
2024/09/24	3	69.90	3	69.87	70.20	0	25,943	0.00%
2024/09/23	2	70.90	13	71.28	70.70	-11	26,537	-0.04%
2024/09/20	32	71.79	2	72.00	70.60	30	26,643	0.11%
2024/09/19	26	70.63	21.2	71.05	71.00	4.8	26,652	0.02%
2024/09/18	38.4	71.12	19	70.65	70.30	19.4	26,822	0.07%
2024/09/16	1	72.30	1	72.90	73.20	0	26,801	0.00%
2024/09/13	5	72.60	9	72.23	72.40	-4	27,406	-0.01%
2024/09/12	13	71.97	6	71.77	72.60	7	27,810	0.03%
2024/09/11	2	69.95	2	70.60	70.60	0	27,682	0.00%
2024/09/10	29	70.77	10	70.70	70.00	19	27,725	0.07%
2024/09/09	5	72.80	8	73.24	73.00	-3	27,419	-0.01%
2024/09/06	7	73.73	5	74.70	72.80	2	27,387	0.01%
2024/09/05	8	73.28	6	73.37	73.10	2	27,402	0.01%
2024/09/04	13	73.90	1	74.50	73.10	12	27,291	0.04%
2024/09/03	14.2	78.10	2	79.70	77.70	12.2	27,743	0.04%
2024/09/02	26.4	80.35	23	79.87	78.60	3.4	27,461	0.01%
2024/08/30	12.1	82.76	12	82.78	82.00	0.1	27,057	0.00%
2024/08/29	34	80.21	22.2	80.90	82.70	11.8	26,181	0.05%
2024/08/28	18.2	78.86	50	77.64	78.30	-31.8	25,373	-0.13%
2024/08/27	24	75.20	29	75.11	75.60	-5	24,684	-0.02%
2024/08/26	37.1	75.75	11	76.34	75.00	26.1	24,884	0.10%
2024/08/23	9.1	76.15	6	75.43	76.30	3.1	24,807	0.01%
2024/08/22	12	74.12	10	74.55	73.90	2	24,822	0.01%
2024/08/21	1	74.50	26	75.08	73.70	-25	25,007	-0.10%
2024/08/20	27	76.14	22	75.51	75.20	5	25,164	0.02%
2024/08/19	23	74.74	10	74.50	74.70	13	25,492	0.05%
2024/08/16	40.1	75.48	86	74.63	75.40	-45.9	25,623	-0.18%
2024/08/15	4	71.30	2	70.90	70.70	2	25,831	0.01%
2024/08/14	2	72.50	0	0.00	71.60	2	26,105	0.01%
2024/08/13	30.1	72.10	33	71.98	72.10	-2.9	26,242	-0.01%
2024/08/12	11	70.91	11	71.61	70.60	0	26,848	0.00%
2024/08/09	30	71.63	1	72.00	70.50	29	26,983	0.11%
2024/08/08	27	69.03	13	69.08	69.00	14	26,803	0.05%
2024/08/07	4	69.53	104	69.80	70.00	-100	26,945	-0.37%	大賣/
2024/08/06	111	65.75	35	63.86	65.10	76	27,564	0.28%	大買/
2024/08/05	29.2	66.61	121	66.40	66.40	-91.8	27,358	-0.34%	大賣/
2024/08/02	130.1	74.02	2	74.90	73.70	128.1	27,104	0.47%	大買/鉅額交易
2024/08/01	126.1	78.32	110	78.27	78.20	16.1	27,074	0.06%	大買/大賣/
2024/07/31	41	78.57	31	78.96	77.70	10	26,934	0.04%
2024/07/30	16	76.61	5	77.20	77.90	11	26,925	0.04%
2024/07/29	17	77.38	5	78.50	76.90	12	26,909	0.04%
2024/07/26	9.1	78.51	0	0.00	80.00	9.1	26,823	0.03%
2024/07/23	7	80.70	5	80.50	80.50	2	26,839	0.01%
2024/07/22	7	77.91	1	78.70	79.00	6	27,030	0.02%
2024/07/19	14	80.88	3	80.30	80.40	11	26,950	0.04%
2024/07/18	11.1	82.65	5	82.90	82.90	6.1	26,873	0.02%
2024/07/17	32.3	84.71	16	85.31	86.20	16.3	26,564	0.06%
2024/07/16	12	85.22	11	86.64	85.30	1	26,468	0.00%
2024/07/15	10.2	85.94	1	85.60	85.70	9.2	26,492	0.03%
2024/07/12	48.1	87.93	6	88.45	86.90	42.1	26,310	0.16%
2024/07/11	27	90.31	57	88.96	90.30	-30	25,932	-0.12%
2024/07/10	30.1	86.93	22	86.78	86.00	8.1	25,159	0.03%
2024/07/09	13.4	86.44	46	86.10	86.10	-32.6	25,000	-0.13%
2024/07/08	75.1	84.06	143.1	86.14	86.30	-68	24,491	-0.28%	大賣/
2024/07/05	7	81.61	0	0.00	81.90	7	23,316	0.03%
2024/07/04	4	81.35	37.1	81.84	82.30	-33.1	23,187	-0.14%
2024/07/03	10	78.92	21	78.72	79.50	-11	22,833	-0.05%
2024/07/02	12	77.37	9	77.14	78.10	3	23,082	0.01%
2024/07/01	55.1	78.47	14	77.00	76.30	41.1	22,645	0.18%
2024/06/28	0	0.00	2	81.05	81.40	-2	21,800	-0.01%
2024/06/27	10.1	81.53	32	81.49	81.40	-21.9	21,449	-0.10%
2024/06/26	12	79.13	14	78.68	79.40	-2	20,945	-0.01%
2024/06/25	20	77.20	12	76.90	77.70	8	20,838	0.04%
2024/06/24	2	77.45	5	78.50	78.20	-3	20,883	-0.01%
2024/06/21	14	78.29	37	78.07	77.60	-23	21,016	-0.11%
2024/06/20	98	75.32	36	78.85	78.40	62	20,824	0.30%
2024/06/19	12	75.37	6.4	75.98	74.80	5.6	20,361	0.03%
2024/06/18	51	72.08	2	72.40	73.50	49	20,169	0.24%
2024/06/17	2	71.65	7	72.16	71.60	-5	20,402	-0.02%
2024/06/14	5.1	71.25	1	71.80	71.80	4.1	20,571	0.02%
2024/06/13	1.3	72.38	1	72.80	72.00	0.3	20,907	0.00%
2024/06/12	0.2	72.70	12	72.70	72.60	-11.8	21,068	-0.06%
2024/06/11	2.3	71.00	2	71.10	71.00	0.3	21,131	0.00%
2024/06/07	24.5	72.40	12	72.53	71.30	12.5	21,701	0.06%
2024/06/06	1	71.10	0	0.00	71.00	1	22,357	0.00%
2024/06/05	10	70.82	2	70.50	70.50	8	23,760	0.03%
2024/06/04	9	71.34	1	71.10	71.20	8	24,313	0.03%
2024/06/03	2	71.80	2	71.75	71.90	0	25,181	0.00%
2024/05/31	2	73.80	2	73.25	73.20	0	25,482	0.00%
2024/05/30	13	73.36	4	72.85	72.90	9	25,724	0.03%
2024/05/29	34	75.40	3	75.43	75.00	31	26,301	0.12%
2024/05/28	11	75.06	1	74.80	74.80	10	26,758	0.04%
2024/05/27	3	76.47	2	76.20	76.30	1	26,944	0.00%
2024/05/24	3	76.70	1	76.40	76.10	2	27,412	0.01%
2024/05/23	8	79.93	4	81.05	78.20	4	27,572	0.01%
2024/05/22	6	79.80	8	79.59	79.60	-2	29,136	-0.01%
2024/05/21	8	80.53	14.5	80.56	79.80	-6.5	30,395	-0.02%
2024/05/20	32.5	78.20	27	78.46	77.70	5.5	29,956	0.02%
2024/05/17	10	76.54	1	76.10	76.00	9	29,938	0.03%
2024/05/16	7	75.17	16.3	75.60	76.30	-9.3	29,861	-0.03%
2024/05/15	12.3	71.41	2	72.40	71.10	10.3	29,332	0.04%
2024/05/14	3	71.20	6	71.32	71.20	-3	29,484	-0.01%
2024/05/13	0.4	70.60	1	70.60	71.00	-0.6	29,761	0.00%
2024/05/10	38	71.66	24	72.10	72.50	14	29,802	0.05%
2024/05/09	2	79.45	31.7	79.61	78.80	-29.7	28,883	-0.10%
2024/05/08	0	0.00	2	78.80	78.80	-2	28,829	-0.01%
2024/05/07	1	78.40	6	78.70	78.30	-5	28,909	-0.02%
2024/05/06	25.2	77.07	0	0.00	77.00	25.2	28,872	0.09%
2024/05/03	0	0.00	39	78.81	78.00	-39	28,843	-0.14%
2024/05/02	0.5	77.60	0	0.00	77.90	0.5	28,921	0.00%
2024/04/30	3	77.20	3	78.37	77.20	0	29,353	0.00%
2024/04/29	21	76.85	0	0.00	77.80	21	29,672	0.07%
2024/04/26	11	76.69	16	77.74	77.60	-5	29,786	-0.02%
2024/04/24	8	74.11	11	73.95	74.30	-3	29,751	-0.01%
2024/04/23	5	73.00	1	73.10	72.90	4	29,834	0.01%
2024/04/22	8.3	74.05	2	75.20	73.80	6.3	29,948	0.02%
2024/04/19	27.4	77.15	36	75.99	76.10	-8.6	29,858	-0.03%
2024/04/17	24	77.68	10	77.90	78.00	14	29,828	0.05%
2024/04/16	72	77.40	10.2	77.53	76.60	61.8	29,938	0.21%
2024/04/15	41.1	79.36	2	79.80	79.70	39.1	29,832	0.13%
2024/04/12	2	81.00	4	81.58	81.90	-2	29,842	-0.01%
2024/04/11	2.4	80.61	5	80.00	80.20	-2.6	29,737	-0.01%
2024/04/10	12	82.47	32	82.84	81.80	-20	29,707	-0.07%
2024/04/09	16	82.45	5	81.38	81.40	11	29,710	0.04%
2024/04/08	9	83.80	29.5	83.13	83.50	-20.5	29,554	-0.07%
2024/04/03	2	79.45	2	80.15	79.60	0	29,085	0.00%
2024/04/02	0.1	80.30	0	0.00	80.20	0.1	29,292	0.00%
2024/04/01	3.1	79.87	0	0.00	79.20	3.1	29,279	0.01%
2024/03/29	2.1	80.20	13	80.27	80.40	-10.9	29,170	-0.04%
2024/03/28	1	78.60	10	78.54	78.20	-9	29,054	-0.03%
2024/03/27	11	77.35	4	77.98	77.70	7	29,268	0.02%
2024/03/26	14.2	78.13	87	78.16	75.90	-72.8	29,380	-0.25%
2024/03/25	0	0.00	16	80.39	80.00	-16	29,320	-0.05%
2024/03/22	7	79.21	4	79.43	79.50	3	29,473	0.01%
2024/03/21	10	79.25	8	79.75	79.40	2	29,535	0.01%
2024/03/20	39	79.48	19	80.40	78.40	20	29,906	0.07%
2024/03/19	39	81.04	4	81.93	81.00	35	31,496	0.11%
2024/03/18	37	81.13	88	81.07	82.10	-51	32,411	-0.16%
2024/03/15	57	78.35	12	79.16	77.70	45	32,922	0.14%
2024/03/14	64	79.72	59.9	80.34	78.70	4.1	32,926	0.01%
2024/03/13	66.1	81.46	50	81.97	81.20	16.1	32,844	0.05%
2024/03/12	49.8	83.67	47	84.26	82.40	2.8	32,839	0.01%
2024/03/11	37	81.29	119.7	81.17	82.00	-82.6	31,964	-0.26%	大賣/
2024/03/08	86	77.06	120	77.13	75.60	-34	30,884	-0.11%	大賣/
2024/03/07	136	77.44	178.1	79.52	76.20	-42.1	31,035	-0.14%	大買/大賣/
2024/03/06	60.1	77.77	66	77.51	77.60	-5.9	30,914	-0.02%
2024/03/05	110	77.01	83.4	77.21	76.40	26.7	31,431	0.08%	大買/
2024/03/04	151.4	77.15	137	78.13	77.00	14.4	32,972	0.04%	大買/大賣/
2024/03/01	75	74.26	75	74.93	74.30	0	34,387	0.00%
2024/02/29	99	75.78	85	75.26	76.10	14	35,913	0.04%
2024/02/27	66.6	77.25	33	74.76	75.40	33.6	37,024	0.09%
2024/02/26	104.2	77.94	38	77.59	77.20	66.2	37,017	0.18%	大買/
2024/02/23	229.9	79.23	160	80.43	78.40	69.9	37,294	0.19%	大買/大賣/
2024/02/22	73	77.91	226	79.60	80.10	-153	37,042	-0.41%	大賣/鉅額交易
2024/02/21	64	71.48	5	72.14	72.90	59	36,963	0.16%
2024/02/20	3	72.60	3	72.90	72.70	0	37,178	0.00%
2024/02/19	3	71.70	3	71.20	71.00	0	37,102	0.00%
2024/02/16	3	72.20	2	72.30	72.00	1	37,364	0.00%
2024/02/15	1	71.10	0	0.00	71.00	1	37,615	0.00%
2024/02/05	46.2	72.01	47.1	72.17	71.60	-0.9	38,983	0.00%
2024/02/02	13.2	71.34	1	71.50	70.20	12.2	40,232	0.03%
2024/02/01	0.2	69.90	6	69.40	70.00	-5.8	40,191	-0.01%
2024/01/31	0.2	69.80	7.3	69.98	69.50	-7.1	40,454	-0.02%
2024/01/30	7.4	70.89	2	71.50	70.50	5.4	40,550	0.01%
2024/01/29	4.1	69.94	3.1	70.38	71.00	1	40,656	0.00%
2024/01/26	1	69.40	26	69.32	69.00	-25	40,985	-0.06%
2024/01/25	81	70.12	6.2	70.27	69.80	74.9	41,188	0.18%
2024/01/24	26.2	70.89	2.6	70.59	70.40	23.6	40,982	0.06%
2024/01/23	0.6	69.84	7	68.97	69.70	-6.4	40,968	-0.02%
2024/01/22	33	68.25	1	68.50	66.90	32	40,683	0.08%
2024/01/19	1	66.10	1	66.50	67.40	0	40,499	0.00%
2024/01/18	5	65.66	5	66.02	65.50	0	40,505	0.00%
2024/01/17	1	68.80	0.3	69.20	68.00	0.7	40,429	0.00%
2024/01/16	28.3	69.34	26	69.27	69.50	2.3	40,321	0.01%
2024/01/15	57	67.80	10.1	67.44	67.90	47	40,266	0.12%
2024/01/12	3	66.40	10	66.94	66.40	-7	40,339	-0.02%
2024/01/11	1	67.00	0	0.00	67.30	1	40,304	0.00%
2024/01/10	3	66.87	110	66.90	68.00	-107	40,527	-0.26%	大賣/鉅額交易
2024/01/09	16	69.60	15	70.20	67.90	1	41,032	0.00%
2024/01/08	3	68.00	0	0.00	69.00	3	41,031	0.01%
2024/01/05	11	69.25	11	69.04	69.20	0	41,117	0.00%
2024/01/04	1	69.30	1	69.90	69.00	0	41,422	0.00%
2024/01/03	9	68.26	11	68.54	69.00	-2	41,492	0.00%
2024/01/02	11.1	69.61	10	69.20	69.20	1.1	41,369	0.00%
2023/12/29	3	70.47	8	69.98	70.70	-5	41,584	-0.01%
2023/12/28	3	71.47	1	70.80	70.80	2	41,629	0.00%
2023/12/27	9	72.52	2	72.90	72.80	7	41,882	0.02%
2023/12/26	2.1	72.00	13	71.58	72.50	-11	42,037	-0.03%
2023/12/25	26	72.81	24	73.38	71.50	2	42,320	0.00%
2023/12/22	64.1	73.52	12	72.48	72.10	52.1	42,424	0.12%
2023/12/21	80	73.04	73	72.73	73.30	7	42,481	0.02%
2023/12/20	5	72.02	104	72.59	72.00	-99	42,524	-0.23%	大賣/
2023/12/19	65	70.41	16.1	71.01	70.90	48.9	42,868	0.11%
2023/12/18	9	72.21	4	72.18	71.60	5	43,549	0.01%
2023/12/15	23	74.05	19	73.43	72.90	4	44,545	0.01%
2023/12/14	33.1	75.66	27.3	75.58	74.50	5.8	46,545	0.01%
2023/12/13	16	73.19	42	72.56	74.40	-26	46,806	-0.06%
2023/12/12	120.3	71.62	99	71.90	70.90	21.3	47,561	0.04%	大買/
2023/12/11	26	69.10	16	69.88	69.00	10	47,292	0.02%
2023/12/08	48	69.71	9	69.61	69.00	39	47,602	0.08%
2023/12/07	40	70.93	42	69.38	69.20	-2	48,515	0.00%
2023/12/06	23	71.52	16	71.52	71.10	7	48,288	0.01%
2023/12/05	12	71.68	14.9	71.53	71.90	-2.9	48,248	-0.01%
2023/12/04	33.8	73.21	32.2	73.21	72.90	1.7	48,965	0.00%
2023/12/01	9.2	72.13	8	72.39	72.10	1.2	50,497	0.00%
2023/11/30	17.5	73.55	18.9	73.59	73.30	-1.4	49,705	0.00%
2023/11/29	83.4	73.79	28	74.96	74.80	55.4	48,693	0.11%
2023/11/28	75.1	72.83	95.4	71.45	74.20	-20.2	46,827	-0.04%
2023/11/27	102.4	69.05	113.1	69.92	69.70	-10.8	44,777	-0.02%	大買/大賣/
2023/11/24	58	67.14	137	67.28	67.60	-79	42,790	-0.18%	大賣/
2023/11/22	6	64.55	289	65.02	64.70	-283	40,597	-0.70%	大賣/鉅額交易
2023/11/21	45.1	65.20	39	64.75	64.50	6.1	39,860	0.02%
2023/11/20	7	61.63	76.2	60.22	63.00	-69.2	38,050	-0.18%
2023/11/17	2.2	58.91	20	58.92	59.00	-17.8	36,572	-0.05%
2023/11/16	6	57.05	2	56.95	57.20	4	36,094	0.01%
2023/11/15	10	57.69	118	58.04	57.10	-108	35,884	-0.30%	大賣/鉅額交易
2023/11/14	124	58.12	3	57.97	57.70	121	35,570	0.34%	大買/鉅額交易
2023/11/13	97	58.35	54.1	59.04	59.10	42.9	35,109	0.12%
2023/11/10	90	57.44	122	57.53	57.20	-32	33,434	-0.10%	大賣/
2023/11/09	11	54.54	7	55.31	54.80	4	31,750	0.01%
2023/11/08	54	54.62	28	55.20	54.90	26	31,548	0.08%
2023/11/07	5	54.14	23	54.26	54.40	-18	31,258	-0.06%
2023/11/06	47	53.99	22	54.00	53.90	25	31,127	0.08%
2023/11/03	41.1	54.42	127	54.35	54.40	-85.9	30,839	-0.28%	大賣/
2023/11/02	2	53.85	3	53.97	54.10	-1	30,609	0.00%
2023/11/01	2	53.10	4	52.78	52.70	-2	30,568	-0.01%
2023/10/31	6	54.03	63	53.98	52.80	-57	30,502	-0.19%
2023/10/30	109	53.20	1	52.80	53.50	108	30,046	0.36%	大買/鉅額交易
2023/10/27	1	52.80	151	52.20	52.20	-150	29,963	-0.50%	大賣/鉅額交易
2023/10/26	5	52.30	9.2	52.08	52.20	-4.2	30,052	-0.01%
2023/10/25	2.2	53.91	4	53.70	53.70	-1.8	29,867	-0.01%
2023/10/24	4	52.80	5	52.90	52.90	-1	29,717	0.00%
2023/10/23	1	53.00	2	52.85	52.70	-1	29,641	0.00%
2023/10/20	2	51.35	1	51.70	52.10	1	29,565	0.00%
2023/10/19	4	52.00	5	52.06	52.30	-1	29,457	0.00%
2023/10/18	2	52.80	2.2	52.69	52.10	-0.2	29,411	0.00%
2023/10/17	9.2	54.87	4	54.38	53.90	5.2	29,148	0.02%
2023/10/16	3	52.00	7	52.71	53.30	-4	28,656	-0.01%
2023/10/13	3	53.17	2.2	53.04	53.20	0.8	28,854	0.00%
2023/10/12	10.2	53.55	4	54.07	54.20	6.2	29,327	0.02%
2023/10/11	0	0.00	3	53.20	52.20	-3	28,844	-0.01%
2023/10/06	1	51.80	0.1	52.60	51.80	0.9	28,703	0.00%
2023/10/05	13.2	53.45	4.2	52.87	52.60	9	28,592	0.03%
2023/10/04	6	51.00	23	51.38	52.10	-17	28,224	-0.06%
2023/10/03	13	52.22	63	52.17	52.00	-50	28,024	-0.18%
2023/10/02	52.2	53.99	2	54.15	54.30	50.2	27,611	0.18%
2023/09/28	72	53.30	19	53.12	53.00	53	27,410	0.19%
2023/09/27	7	53.80	2	53.75	53.80	5	27,321	0.02%
2023/09/26	4	55.35	4	54.75	54.30	0	26,988	0.00%
2023/09/25	102	55.32	6	55.00	54.70	96	26,553	0.36%	大買/
2023/09/22	16	54.99	6	55.28	55.60	10	26,212	0.04%
2023/09/21	5	55.24	7	55.34	55.50	-2	25,657	-0.01%
2023/09/20	23	57.04	21	57.42	56.60	2	24,776	0.01%
2023/09/19	33	58.97	159.1	59.13	56.90	-126.1	23,512	-0.54%	大賣/鉅額交易
2023/09/18	39	57.87	24	57.54	57.60	15	20,843	0.07%
2023/09/15	15	53.21	42	54.46	54.40	-27	18,459	-0.15%
2023/09/14	83	50.17	92	50.84	50.80	-9	16,435	-0.05%
2023/09/13	73	50.33	62	50.25	50.40	11	15,673	0.07%
2023/09/12	52	48.97	73	49.60	50.80	-21	15,093	-0.14%
2023/09/11	46	48.75	41	48.76	48.20	5	13,942	0.04%
2023/09/08	123	48.30	133	48.98	48.85	-10	13,491	-0.07%	大買/大賣/
2023/09/07	157	49.74	80	49.37	48.80	77	13,015	0.59%	大買/
2023/09/06	10	49.75	233	48.94	50.40	-223	11,877	-1.88%	大賣/鉅額交易
2023/09/05	13	45.99	2	45.95	46.10	11	9,507	0.12%
2023/09/01	51	44.90	51	45.20	45.00	0	9,543	0.00%
2023/08/31	13	45.76	11	45.52	45.30	2	9,583	0.02%
2023/08/30	60	44.70	68	44.96	44.95	-8	9,402	-0.09%
2023/08/29	50	44.00	50	44.05	44.10	0	9,466	0.00%
2023/08/25	0	0.00	20	43.45	43.50	-20	9,605	-0.21%
2023/08/24	100	43.90	101	43.75	43.70	-1	9,731	-0.01%	大賣/
2023/08/23	0	0.00	1	43.50	43.45	-1	9,875	-0.01%
2023/08/21	3	42.52	0	0.00	42.50	3	10,296	0.03%
2023/08/18	7	42.70	0	0.00	42.55	7	10,314	0.07%
2023/08/17	2	43.30	1	43.60	43.75	1	10,360	0.01%
2023/08/16	2	43.30	4	43.34	43.50	-2	10,462	-0.02%
2023/08/15	11	43.98	0	0.00	44.00	11	10,626	0.10%
2023/08/14	16	43.74	0	0.00	43.60	16	10,661	0.15%
2023/08/11	11	44.60	1	44.75	44.70	10	10,691	0.09%
2023/08/10	17	44.97	2	45.25	44.95	15	10,763	0.14%
2023/08/09	9	46.00	0	0.00	46.00	9	10,677	0.08%
2023/08/07	0	0.00	8	46.14	46.45	-8	10,484	-0.08%
2023/08/02	101	44.60	3	44.65	44.70	98	10,258	0.96%	大買/
2023/08/01	20	45.95	42	45.20	45.00	-22	10,265	-0.21%
2023/07/31	30	45.82	0	0.00	45.50	30	10,246	0.29%
2023/07/28	1	45.00	10	44.95	45.05	-9	10,127	-0.09%
2023/07/27	0	0.00	5	45.05	45.05	-5	10,160	-0.05%
2023/07/26	64	45.95	50	45.10	45.05	14	10,120	0.14%
2023/07/25	0	0.00	2	45.75	45.95	-2	10,081	-0.02%
2023/07/24	9	44.54	2	44.93	44.65	7	10,070	0.07%
2023/07/21	2	44.90	1	45.40	45.00	1	10,087	0.01%
2023/07/20	2	45.40	501	45.47	45.45	-499	10,106	-4.94%	大賣/鉅額交易
2023/07/19	63	47.82	60	45.75	45.70	3	10,253	0.03%
2023/07/18	12	47.90	9	48.05	48.10	3	10,109	0.03%
2023/07/17	352	46.88	59	48.26	48.50	293	9,815	2.99%	大買/鉅額交易
2023/07/14	201	45.76	8	45.68	45.70	193	9,152	2.11%	大買/鉅額交易
2023/07/13	72	46.37	41	45.81	45.70	31	9,333	0.33%
2023/07/12	65	45.53	68	45.79	45.75	-3	9,272	-0.03%
2023/07/11	12	45.61	1	45.70	45.60	11	9,261	0.12%
2023/07/10	42	45.45	24	45.03	44.85	18	9,478	0.19%
2023/07/07	1	45.20	0	0.00	45.60	1	9,657	0.01%
2023/07/06	0	0.00	0	45.60	45.50	0	9,681	0.00%
2023/07/05	57	45.02	188.3	45.60	46.10	-131.3	9,675	-1.36%	大賣/鉅額交易
2023/07/04	0	0.00	3	44.97	44.95	-3	9,335	-0.03%
2023/07/03	0	0.00	2	45.00	44.90	-2	9,327	-0.02%
2023/06/30	0	0.00	2	44.75	44.40	-2	9,374	-0.02%
2023/06/29	2	45.00	3	45.20	44.80	-1	9,460	-0.01%
2023/06/28	1	44.70	19	44.67	44.85	-18	9,328	-0.19%
2023/06/27	0	0.00	16	44.17	44.10	-16	9,185	-0.17%
2023/06/26	1.1	43.74	7	43.57	43.75	-5.9	9,152	-0.06%
2023/06/19	2	43.40	1	43.25	43.25	1	9,480	0.01%
2023/06/15	0.1	43.40	0	0.00	43.40	0.1	9,480	0.00%
2023/06/13	3	43.40	1	43.65	43.80	2	9,712	0.02%
2023/06/08	10	43.70	2	44.20	44.05	8	9,938	0.08%
2023/06/07	24	44.17	21	44.08	44.10	3	10,081	0.03%
2023/06/06	0	0.00	1	44.55	44.50	-1	10,034	-0.01%
2023/06/05	4	44.26	2	44.15	44.10	2	10,009	0.02%
2023/06/02	1	44.70	3	44.67	44.35	-2	10,128	-0.02%
2023/05/31	4	44.18	1	44.10	44.10	3	10,077	0.03%
2023/05/29	0	0.00	1	44.40	44.30	-1	9,999	-0.01%
2023/05/26	2	43.90	10	44.01	44.25	-8	9,907	-0.08%
2023/05/25	3	43.25	9	43.19	43.35	-6	9,676	-0.06%
2023/05/24	0	0.00	8	42.55	42.60	-8	9,602	-0.08%
2023/05/23	7	42.14	0	0.00	42.20	7	9,612	0.07%
2023/05/22	8	42.88	0	0.00	42.75	8	9,467	0.08%
2023/05/19	2	43.55	11	43.17	43.50	-9	9,372	-0.10%
2023/05/18	1	42.00	0	0.00	42.10	1	9,245	0.01%
2023/05/17	8	41.80	0	0.00	41.70	8	9,228	0.09%
2023/05/16	102	41.85	0	0.00	41.80	102	9,105	1.12%	大買/鉅額交易
2023/05/15	2	42.40	3	42.30	42.20	-1	8,984	-0.01%
2023/05/10	0	0.00	1	43.15	43.20	-1	8,994	-0.01%
2023/05/04	1	43.10	0	0.00	43.35	1	9,454	0.01%
2023/04/27	0	0.00	7	43.13	43.10	-7	9,991	-0.07%
2023/04/26	5	41.70	4	41.84	42.30	1	9,950	0.01%
2023/04/25	7	41.48	0	0.00	41.55	7	9,987	0.07%
2023/04/24	11	42.00	1	41.95	41.75	10	10,012	0.10%
2023/04/21	12	43.18	0	0.00	43.00	12	9,978	0.12%
2023/04/20	2.1	43.61	0	0.00	43.70	2.1	10,046	0.02%
2023/04/19	8.1	44.03	0	0.00	43.80	8.1	10,141	0.08%
2023/04/18	1.1	45.00	17	44.89	44.60	-15.9	10,097	-0.16%
2023/04/17	13	44.55	3	44.43	44.55	10	10,034	0.10%
2023/04/14	0	0.00	9	44.10	44.10	-9	9,992	-0.09%
2023/04/13	73	43.83	1	43.95	44.00	72	9,974	0.72%
2023/04/12	3	46.40	68	46.38	46.35	-65	9,686	-0.67%
2023/04/11	0	0.00	6	46.91	46.85	-6	9,416	-0.06%
2023/04/10	0	0.00	11	46.80	46.90	-11	9,359	-0.12%
2023/04/07	2	46.43	0	0.00	46.40	2	9,218	0.02%
2023/04/06	2	46.18	2	46.15	46.20	0	9,176	0.00%
2023/03/31	0	0.00	1	46.70	46.35	-1	9,230	-0.01%
2023/03/30	0	0.00	1	46.50	46.30	-1	9,245	-0.01%
2023/03/29	1	45.95	0	0.00	45.80	1	9,134	0.01%
2023/03/27	0	0.00	5	46.00	45.95	-5	9,255	-0.05%
2023/03/23	1	44.75	0	0.00	44.70	1	9,205	0.01%
2023/03/21	0	0.00	1	45.00	44.90	-1	9,177	-0.01%
2023/03/20	1	44.20	0	0.00	44.30	1	9,303	0.01%
2023/03/17	2	43.28	0	0.00	43.30	2	9,522	0.02%
2023/03/16	18	43.35	1	43.25	43.10	17	9,527	0.18%
2023/03/15	1	44.60	23	44.43	44.20	-22	9,696	-0.23%
2023/03/14	8	44.56	0	0.00	44.50	8	9,815	0.08%
2023/03/13	9	44.77	0	0.00	45.15	9	9,884	0.09%
2023/03/10	5	45.46	0	0.00	45.25	5	10,005	0.05%
2023/03/09	1	47.05	1	46.60	46.50	0	10,078	0.00%
2023/03/08	0	0.00	1	47.00	47.00	-1	10,252	-0.01%
2023/03/07	12	46.99	7	46.94	46.90	5	10,272	0.05%
2023/03/03	10	46.95	2	46.80	46.75	8	10,145	0.08%
2023/03/02	1	46.30	0	0.00	46.45	1	10,170	0.01%
2023/03/01	1	45.00	0	0.00	46.00	1	10,181	0.01%
2023/02/21	2	46.65	0	0.00	46.20	2	10,715	0.02%
2023/02/20	1	46.80	3	46.73	46.65	-2	10,972	-0.02%
2023/02/17	1	46.40	0	0.00	46.60	1	11,200	0.01%
2023/02/16	2	46.20	0	0.00	46.40	2	11,429	0.02%
2023/02/14	1	45.90	4	45.70	45.85	-3	12,177	-0.02%
2023/02/10	0	0.00	6	45.58	45.70	-6	12,674	-0.05%
2023/02/08	1	46.25	4	46.33	46.30	-3	13,052	-0.02%
2023/02/07	1	45.85	0	0.00	45.70	1	13,138	0.01%
2023/02/06	8	46.10	1	46.20	46.30	7	13,099	0.05%
2023/02/03	1	46.75	2	46.90	46.75	-1	13,014	-0.01%
2023/02/02	1	46.80	103	46.90	46.75	-102	13,041	-0.78%	大賣/鉅額交易
2023/02/01	11	46.36	3	46.47	46.55	8	12,888	0.06%
2023/01/31	0	0.00	5	45.35	45.55	-5	12,883	-0.04%
2023/01/30	7	44.91	10	45.06	45.10	-3	12,927	-0.02%
2023/01/17	1	44.20	21	44.15	44.25	-20	12,752	-0.16%
2023/01/16	3	43.88	0	0.00	44.00	3	12,837	0.02%
2023/01/13	3	43.53	0	0.00	43.50	3	12,890	0.02%
2023/01/12	1	43.95	5	44.00	44.10	-4	12,946	-0.03%
2023/01/11	8	44.13	2	44.00	44.00	6	12,957	0.05%
2023/01/10	30	44.45	0	0.00	44.70	30	12,793	0.23%
2023/01/09	1	44.70	0	0.00	45.10	1	12,780	0.01%
2023/01/06	8	44.15	1	44.05	44.30	7	12,731	0.05%
2023/01/05	6	44.88	1	44.70	44.70	5	12,835	0.04%
2023/01/04	5	45.25	0	0.00	45.35	5	12,913	0.04%
2023/01/03	0	0.00	7	45.54	45.55	-7	13,039	-0.05%
2022/12/30	8	44.68	0	0.00	44.50	8	13,197	0.06%
2022/12/28	107	45.46	0	0.00	44.80	107	13,534	0.79%	大買/鉅額交易
2022/12/27	1	46.60	0	0.00	46.40	1	13,495	0.01%
2022/12/23	50	45.38	0	0.00	45.95	50	13,646	0.37%
2022/12/22	101	46.95	16	46.78	46.45	85	13,669	0.62%	大買/
2022/12/20	0	0.00	150	47.25	46.60	-150	13,914	-1.08%	大賣/鉅額交易
2022/12/16	0	0.00	3	48.05	48.90	-3	14,020	-0.02%
2022/12/15	3	48.13	1	48.50	48.50	2	13,975	0.01%
2022/12/12	3	48.07	14	48.24	48.05	-11	14,278	-0.08%
2022/12/09	12	49.28	3	49.80	48.80	9	14,409	0.06%
2022/12/08	6	49.47	1.5	49.43	49.40	4.5	14,403	0.03%
2022/12/07	24	49.77	32	49.68	49.10	-8	14,834	-0.05%
2022/12/06	3	50.77	10	51.07	51.10	-7	14,662	-0.05%
2022/12/05	7	51.27	14	51.10	51.30	-7	14,559	-0.05%
2022/12/02	9	50.62	8	51.03	51.10	1	14,565	0.01%
2022/12/01	1	50.20	2	50.35	50.10	-1	14,398	-0.01%
2022/11/30	0	0.00	8	49.40	49.55	-8	14,656	-0.05%
2022/11/29	0	0.00	2	48.65	48.45	-2	14,729	-0.01%
2022/11/28	2	48.55	3	48.68	48.50	-1	14,753	-0.01%
2022/11/25	10	48.40	15	48.27	48.05	-5	14,962	-0.03%
2022/11/23	10	48.20	12	48.15	48.05	-2	15,817	-0.01%
2022/11/22	3	47.72	11	47.62	47.80	-8	16,376	-0.05%
2022/11/18	10	48.75	6	49.18	48.40	4	16,831	0.02%
2022/11/17	15	48.84	12	48.98	49.00	3	16,712	0.02%
2022/11/16	3.5	47.39	2	47.90	48.15	1.5	16,425	0.01%
2022/11/15	0	0.00	15	48.05	48.00	-15	16,220	-0.09%
2022/11/14	19	47.48	2	47.25	47.40	17	16,185	0.11%
2022/11/11	4	48.40	92	48.33	47.95	-88	16,145	-0.55%
2022/11/10	21	46.29	21	46.69	46.20	0	16,227	0.00%
2022/11/09	3	45.95	3	46.30	46.05	0	16,358	0.00%
2022/11/08	13	45.71	14	45.87	45.10	-1	16,292	-0.01%
2022/11/07	7	44.81	3	45.37	44.80	4	16,260	0.02%
2022/11/04	0	0.00	2	45.65	46.00	-2	16,184	-0.01%
2022/11/03	0	0.00	7	45.65	46.15	-7	16,373	-0.04%
2022/11/02	0	0.00	2	45.00	44.95	-2	16,566	-0.01%
2022/11/01	1	43.70	2	44.10	44.40	-1	17,113	-0.01%
2022/10/31	10	43.53	18	43.25	43.70	-8	17,771	-0.05%
2022/10/28	4.5	42.18	11	42.13	42.10	-6.5	17,980	-0.04%
2022/10/27	2	42.80	13	42.95	42.85	-11	18,148	-0.06%
2022/10/26	44	42.00	2	41.63	41.35	42	18,045	0.23%
2022/10/25	8	43.17	0	0.00	43.15	8	17,911	0.04%
2022/10/24	0	0.00	23	44.50	43.80	-23	17,985	-0.13%
2022/10/21	17	43.45	7	43.76	43.25	10	17,961	0.06%
2022/10/20	25.5	43.02	0	0.00	43.50	25.5	17,999	0.14%
2022/10/19	0	0.00	1	45.35	44.15	-1	17,937	-0.01%
2022/10/18	1	45.40	3	45.30	45.35	-2	17,953	-0.01%
2022/10/17	1.5	42.60	3.5	44.58	44.80	-2	18,047	-0.01%
2022/10/14	3	44.85	4.5	44.81	44.80	-1.5	18,179	-0.01%
2022/10/13	8.5	43.76	4	43.70	43.20	4.5	18,510	0.02%
2022/10/12	0	0.00	1.5	44.83	45.00	-1.5	18,730	-0.01%
2022/10/11	11.5	43.58	0	0.00	43.30	11.5	18,873	0.06%
2022/10/07	30	46.38	20	47.00	46.35	10	19,401	0.05%
2022/10/06	22	46.50	0	0.00	46.50	22	19,774	0.11%
2022/10/05	1	46.85	0	0.00	46.55	1	19,665	0.01%
2022/10/04	0	0.00	1	45.70	45.70	-1	19,594	-0.01%
2022/10/03	3	44.62	1	45.05	44.25	2	19,639	0.01%
2022/09/30	6	44.57	0	0.00	45.20	6	19,846	0.03%
2022/09/29	5	45.17	1	44.55	44.40	4	20,194	0.02%
2022/09/28	63	44.32	0	0.00	43.80	63	20,476	0.31%
2022/09/27	1	45.70	4	46.34	46.75	-3	20,371	-0.01%
2022/09/26	20	45.67	1	45.75	45.25	19	20,339	0.09%
2022/09/23	8	47.57	6	47.90	47.30	2	20,358	0.01%
2022/09/21	26	47.12	20	46.96	46.90	6	20,453	0.03%
2022/09/20	2	48.40	0	0.00	48.50	2	20,344	0.01%
2022/09/19	1	48.30	0	0.00	48.45	1	20,397	0.00%
2022/09/16	10	48.05	0	0.00	48.25	10	20,579	0.05%
2022/09/15	27	48.83	23	48.65	48.60	4	20,553	0.02%
2022/09/14	19	48.97	3	48.87	49.15	16	20,633	0.08%
2022/09/13	2	50.55	1	51.40	50.50	1	20,251	0.00%
2022/09/12	1	52.20	1	52.30	51.60	0	20,199	0.00%
2022/09/08	1	51.30	8	51.00	51.40	-7	20,424	-0.03%
2022/09/07	11	50.25	12	50.14	50.20	-1	20,598	0.00%
2022/09/06	63	50.96	23	50.51	50.30	40	20,848	0.19%
2022/09/05	2	51.35	10	51.54	51.70	-8	20,563	-0.04%
2022/09/02	2	50.65	1	50.50	50.50	1	20,388	0.00%
2022/09/01	10	51.24	2	50.80	50.70	8	20,511	0.04%
2022/08/31	2	52.50	5	53.02	52.70	-3	20,509	-0.01%
2022/08/30	3	53.40	5	53.08	53.40	-2	20,767	-0.01%
2022/08/29	17	50.30	6	51.38	51.70	11	20,825	0.05%
2022/08/26	3	52.50	21	52.24	52.40	-18	20,422	-0.09%
2022/08/25	3	51.00	10	50.90	50.90	-7	20,349	-0.03%
2022/08/24	0	0.00	6	50.50	50.60	-6	20,530	-0.03%
2022/08/23	1	50.20	1	50.00	50.00	0	20,487	0.00%
2022/08/22	1	50.20	28	50.07	50.00	-27	20,561	-0.13%
2022/08/19	6	50.20	5	50.42	50.30	1	20,739	0.00%
2022/08/18	2	49.03	17	48.97	49.55	-15	20,715	-0.07%
2022/08/17	71	49.59	5	49.80	48.80	66	20,751	0.32%
2022/08/16	1	51.20	11	51.86	52.00	-10	20,481	-0.05%
2022/08/15	3	50.97	0	0.00	51.00	3	20,407	0.01%
2022/08/12	14	51.44	113	51.45	51.10	-99	20,771	-0.48%	大賣/
2022/08/11	153	51.22	20	51.36	50.90	133	21,178	0.63%	大買/鉅額交易
2022/08/10	33	50.99	15	51.00	51.20	18	21,436	0.08%
2022/08/09	28	50.59	14	50.80	50.70	14	21,796	0.06%
2022/08/08	33	50.07	35	50.31	50.70	-2	22,056	-0.01%
2022/08/05	8	49.06	10	49.63	49.15	-2	22,060	-0.01%
2022/08/04	39	48.53	18	48.40	48.55	21	21,423	0.10%
2022/08/03	1	46.80	145	47.57	48.45	-144	21,273	-0.68%	大賣/鉅額交易
2022/08/02	1	47.70	3	47.60	47.55	-2	21,266	-0.01%
2022/08/01	5	48.76	0	0.00	48.50	5	21,359	0.02%
2022/07/29	0	0.00	3	48.70	48.70	-3	21,701	-0.01%
2022/07/28	3	47.82	7	47.94	47.65	-4	21,938	-0.02%
2022/07/27	1	47.55	2	47.75	48.10	-1	21,884	0.00%
2022/07/26	3	48.10	1	48.00	47.95	2	21,804	0.01%
2022/07/25	11	49.07	40	48.55	48.90	-29	21,976	-0.13%
2022/07/22	6	48.80	8	49.35	49.10	-2	22,002	-0.01%
2022/07/21	6	48.98	23	48.90	49.35	-17	22,092	-0.08%
2022/07/20	4	49.81	5	50.28	49.70	-1	22,151	0.00%
2022/07/19	4	49.40	15	49.67	49.65	-11	21,948	-0.05%
2022/07/18	42	49.38	22	48.85	48.80	20	21,669	0.09%
2022/07/15	15	47.96	47	48.76	48.50	-32	21,507	-0.15%
2022/07/14	19	46.11	125	46.07	47.00	-106	21,021	-0.50%	大賣/鉅額交易
2022/07/13	1	44.30	0	0.00	44.15	1	20,835	0.00%
2022/07/12	8	42.93	1	42.60	42.55	7	20,926	0.03%
2022/07/11	2	44.08	2	43.90	43.90	0	21,110	0.00%
2022/07/08	4	44.09	9	44.40	44.20	-5	21,589	-0.02%
2022/07/07	2	42.90	2	42.30	43.80	0	21,699	0.00%
2022/07/06	3	42.47	2	42.40	41.95	1	21,471	0.00%
2022/07/05	3	41.37	3	41.58	41.75	0	21,434	0.00%
2022/07/04	1	41.30	1	41.10	41.10	0	21,513	0.00%
2022/07/01	124	41.70	13	42.00	41.00	111	21,857	0.51%	大買/鉅額交易
2022/06/30	13	43.49	1	43.40	43.40	12	21,931	0.05%
2022/06/29	1	44.20	1	44.55	44.55	0	22,013	0.00%
2022/06/28	2	45.05	1	45.00	45.00	1	22,163	0.00%
2022/06/27	40	46.68	0	0.00	46.50	40	22,719	0.18%
2022/06/24	20	46.60	25	46.92	46.20	-5	23,509	-0.02%
2022/06/23	1	45.15	5	45.20	45.25	-4	23,990	-0.02%
2022/06/22	24	44.27	122	44.16	44.60	-98	24,797	-0.40%	大賣/
2022/06/21	6	45.74	0	0.00	46.20	6	25,328	0.02%
2022/06/20	21	45.16	11	45.63	44.45	10	25,835	0.04%
2022/06/17	13	46.20	2	45.48	45.90	11	26,249	0.04%
2022/06/16	12	47.79	1	48.90	47.60	11	26,095	0.04%
2022/06/15	0	0.00	6	49.20	48.25	-6	26,077	-0.02%
2022/06/14	1	47.50	2	47.93	48.15	-1	25,788	0.00%
2022/06/13	1	47.10	0	0.00	47.35	1	25,599	0.00%
2022/06/10	62	48.08	7	48.12	47.90	55	25,651	0.21%
2022/06/09	20	48.28	4	48.23	47.90	16	25,693	0.06%
2022/06/08	4	49.65	0	0.00	49.10	4	25,438	0.02%
2022/06/07	4	49.28	62	49.90	49.65	-58	24,948	-0.23%
2022/06/06	7	48.29	2	48.45	48.15	5	24,371	0.02%
2022/06/02	48	48.76	18	49.31	48.55	30	24,363	0.12%
2022/06/01	24	47.90	12	48.59	48.40	12	24,200	0.05%
2022/05/31	2	47.20	0	0.00	47.40	2	23,990	0.01%
2022/05/30	0	0.00	2	48.35	47.50	-2	24,182	-0.01%
2022/05/27	13	47.60	6	47.53	47.30	7	24,116	0.03%
2022/05/26	5	48.70	5	49.00	48.00	0	24,115	0.00%
2022/05/25	15	48.63	15	48.65	48.60	0	24,260	0.00%
2022/05/24	5	48.52	5	49.50	47.95	0	24,349	0.00%
2022/05/23	17	48.79	17	48.44	48.05	0	24,164	0.00%
2022/05/20	17	49.13	19	48.83	48.80	-2	24,409	-0.01%
2022/05/19	3	47.53	13	48.20	49.00	-10	24,298	-0.04%
2022/05/18	0	0.00	96	48.02	48.05	-96	24,273	-0.40%
2022/05/17	5	46.81	23	46.97	47.35	-18	25,201	-0.07%
2022/05/16	6	45.41	8	45.94	45.40	-2	25,278	-0.01%
2022/05/13	6	44.10	27	44.80	45.10	-21	25,197	-0.08%
2022/05/12	1	41.20	0	0.00	41.00	1	24,680	0.00%
2022/05/11	69	41.71	17	41.91	42.35	52	24,631	0.21%
2022/05/10	12	42.06	0	0.00	42.30	12	24,503	0.05%
2022/05/09	53	42.05	3	41.90	41.70	50	24,486	0.20%
2022/05/06	24	43.46	0	0.00	43.10	24	24,368	0.10%
2022/05/05	28	46.13	6	46.88	45.50	22	23,989	0.09%
2022/05/04	25	46.21	0	0.00	46.25	25	23,651	0.11%
2022/05/03	4	46.25	4	46.10	46.30	0	23,697	0.00%
2022/04/29	0	0.00	4	46.14	45.85	-4	23,688	-0.02%
2022/04/28	0	0.00	1	44.85	45.10	-1	23,486	0.00%
2022/04/27	56	45.33	86	45.13	45.90	-30	23,427	-0.13%
2022/04/26	9	46.74	71	46.64	46.65	-62	23,361	-0.27%
2022/04/25	87	44.70	2	44.55	44.55	85	23,161	0.37%
2022/04/22	21	47.26	0	0.00	47.55	21	23,125	0.09%
2022/04/21	20	47.40	1	47.90	48.00	19	23,063	0.08%
2022/04/20	14	47.83	0	0.00	47.35	14	22,897	0.06%
2022/04/19	0	0.00	2	47.60	47.55	-2	22,739	-0.01%
2022/04/18	2	46.63	2	46.95	46.70	0	22,448	0.00%
2022/04/15	22	46.94	8	47.04	47.05	14	22,259	0.06%
2022/04/14	25	47.50	21	47.21	48.00	4	22,132	0.02%
2022/04/13	5	45.83	34	45.82	46.15	-29	21,664	-0.13%
2022/04/12	42	44.77	9	44.40	44.15	33	21,756	0.15%
2022/04/11	57	44.43	32	44.69	44.35	25	21,667	0.12%
2022/04/08	5	46.48	117	46.08	46.65	-112	21,313	-0.53%	大賣/鉅額交易
2022/04/07	7	47.31	4	45.93	45.90	3	21,147	0.01%
2022/04/06	2	48.65	2	49.15	49.15	0	20,803	0.00%
2022/04/01	6	48.30	14	48.52	48.45	-8	20,605	-0.04%
2022/03/31	14	49.39	4	48.60	48.30	10	20,442	0.05%
2022/03/30	23	49.60	17	49.62	49.50	6	20,275	0.03%
2022/03/29	31	50.58	12	50.48	49.95	19	19,787	0.10%
2022/03/28	13	52.44	31	52.70	52.80	-18	19,013	-0.09%
2022/03/25	17	51.70	43	52.12	53.00	-26	18,276	-0.14%
2022/03/24	6	50.59	8	50.08	51.00	-2	17,250	-0.01%
2022/03/23	5	49.53	158	49.25	49.40	-153	16,494	-0.93%	大賣/鉅額交易
2022/03/22	7	48.36	5.3	48.21	48.35	1.7	16,024	0.01%
2022/03/21	0	0.00	1	47.05	46.40	-1	15,591	-0.01%
2022/03/18	4	46.56	5	46.31	46.60	-1	15,570	-0.01%
2022/03/17	8	44.81	12	44.84	44.80	-4	15,254	-0.03%
2022/03/16	31	43.94	6	43.86	43.50	25	15,193	0.16%
2022/03/15	36	44.12	30	43.63	43.35	6	15,253	0.04%
2022/03/14	26	45.08	4	45.13	45.00	22	15,205	0.14%
2022/03/10	2	44.45	0	0.00	44.10	2	15,528	0.01%
2022/03/09	5	43.25	5	43.40	43.40	0	15,466	0.00%
2022/03/07	6	44.58	2	44.78	44.60	4	15,351	0.03%
2022/03/04	1	46.60	1	46.50	46.50	0	15,270	0.00%
2022/03/02	2	47.78	2	47.70	47.80	0	15,107	0.00%
2022/03/01	0	0.00	3	48.27	48.35	-3	15,086	-0.02%
2022/02/25	5	47.95	32	48.15	47.85	-27	14,877	-0.18%
2022/02/24	1	47.60	2	46.20	46.00	-1	14,762	-0.01%
2022/02/23	8	48.06	8	47.75	47.90	0	14,602	0.00%
2022/02/22	13	47.93	1	48.25	48.40	12	15,422	0.08%
2022/02/21	18	48.31	43	48.07	47.95	-25	15,664	-0.16%
2022/02/18	25	48.37	58	48.48	48.65	-33	15,319	-0.22%
2022/02/17	60	48.35	108	47.89	47.90	-48	14,747	-0.33%	大賣/
2022/02/16	74.3	46.19	58	46.63	46.70	16.3	13,427	0.12%
2022/02/15	4	44.95	27	45.51	45.45	-23	12,791	-0.18%
2022/02/14	1	44.00	10	43.90	44.00	-9	12,458	-0.07%
2022/02/10	40	44.50	0	0.00	44.60	40	12,459	0.32%
2022/02/09	1	44.40	21	45.02	44.60	-20	12,543	-0.16%
2022/02/08	20	44.00	15	43.84	44.00	5	12,701	0.04%
2022/01/25	50	42.94	0	0.00	42.10	50	13,327	0.38%
2022/01/24	0	0.00	101	43.20	43.40	-101	13,863	-0.73%	大賣/鉅額交易
2022/01/20	3	44.38	60	44.36	44.45	-57	14,260	-0.40%
2022/01/19	30	44.20	28	44.14	44.20	2	14,269	0.01%
2022/01/18	20	44.10	3	44.20	43.70	17	14,060	0.12%
2022/01/17	2.1	43.69	3.1	43.73	43.85	-1	13,939	-0.01%
2022/01/14	4	41.38	0	0.00	42.20	4	13,773	0.03%
2022/01/12	80	42.45	0	0.00	42.50	80	13,905	0.58%
2022/01/11	2	41.75	51	42.34	42.35	-49	13,926	-0.35%
2022/01/10	0	0.00	70	42.15	42.20	-70	13,849	-0.51%
2022/01/07	18	42.30	5	42.15	42.10	13	13,890	0.09%
2022/01/06	2	43.15	0	0.00	43.10	2	13,746	0.01%
2022/01/05	29	43.45	2	44.95	42.95	27	13,642	0.20%
2022/01/04	7	43.85	3	44.07	44.40	4	13,201	0.03%
2022/01/03	1	43.60	2	43.70	43.80	-1	13,172	-0.01%
2021/12/30	2	43.35	0	0.00	43.75	2	13,168	0.02%
2021/12/28	1	44.05	4	44.19	44.00	-3	13,113	-0.02%
2021/12/27	5	44.06	7	44.24	44.10	-2	13,067	-0.02%
2021/12/24	3	43.82	2	43.90	43.90	1	13,070	0.01%
2021/12/23	2	44.00	13	44.02	44.05	-11	12,935	-0.09%
2021/12/22	0	0.00	10	43.43	43.55	-10	12,839	-0.08%
2021/12/21	0	0.00	9	43.04	43.15	-9	12,789	-0.07%
2021/12/20	1	42.95	24	42.90	43.00	-23	12,758	-0.18%
2021/12/17	13	42.57	2	42.68	42.65	11	12,765	0.09%
2021/12/16	2	42.80	3	43.25	43.10	-1	12,755	-0.01%
2021/12/15	10	42.30	0	0.00	42.10	10	12,635	0.08%
2021/12/14	0	0.00	4	42.36	42.55	-4	12,576	-0.03%
2021/12/13	10	41.80	1	42.10	41.70	9	12,424	0.07%
2021/12/09	5	43.00	6	42.70	42.45	-1	12,557	-0.01%
2021/12/08	1	42.90	0	0.00	42.50	1	12,551	0.01%
2021/12/07	7	42.32	8	42.60	42.50	-1	12,431	-0.01%
2021/12/06	2	42.60	48	42.27	42.90	-46	12,114	-0.38%
2021/12/03	10	41.15	15	41.40	41.20	-5	11,940	-0.04%
2021/12/02	5	40.75	0	0.00	40.55	5	11,955	0.04%
2021/12/01	31	41.30	5	41.20	41.20	26	11,916	0.22%
2021/11/30	0	0.00	19	42.08	41.60	-19	11,766	-0.16%
2021/11/29	2	39.90	3	41.03	41.05	-1	11,702	-0.01%
2021/11/26	15	41.40	6	41.13	41.00	9	11,609	0.08%
2021/11/25	22	42.17	16	42.67	42.00	6	11,541	0.05%
2021/11/24	6	41.93	0	0.00	42.30	6	11,748	0.05%
2021/11/23	32	42.21	2	42.00	42.00	30	11,658	0.26%
2021/11/22	7	43.54	0	0.00	43.30	7	11,460	0.06%
2021/11/19	42	43.99	29	44.24	43.00	13	11,343	0.11%
2021/11/18	11	43.70	32	43.60	43.80	-21	10,405	-0.20%
2021/11/16	0	0.00	1	42.20	41.60	-1	9,756	-0.01%
2021/11/15	26	41.85	0	0.00	42.10	26	9,725	0.27%
2021/11/12	1	41.15	0	0.00	41.25	1	9,675	0.01%
2021/11/11	17	41.99	3	41.67	41.30	14	9,614	0.15%
2021/11/10	1	41.85	9	41.98	42.05	-8	9,626	-0.08%
2021/11/09	0	0.00	10	41.90	41.50	-10	9,789	-0.10%
2021/11/08	22	41.94	2	41.48	41.40	20	9,746	0.21%
2021/11/05	2	41.70	15	41.98	41.80	-13	9,736	-0.13%
2021/11/04	3	41.10	0	0.00	40.70	3	9,607	0.03%
2021/11/03	6	40.89	0	0.00	40.95	6	9,615	0.06%
2021/11/02	56	42.45	0	0.00	40.40	56	9,872	0.57%
2021/11/01	13	41.95	48	41.77	42.40	-35	9,574	-0.37%
2021/10/29	10	40.25	22	40.59	40.35	-12	9,222	-0.13%
2021/10/28	31	40.74	26	40.22	40.15	5	9,320	0.05%
2021/10/27	10	39.60	19	39.47	39.60	-9	9,083	-0.10%
2021/10/26	0	0.00	5	38.70	38.65	-5	9,218	-0.05%
2021/10/25	2	38.73	0	0.00	38.55	2	9,381	0.02%
2021/10/22	44	38.23	51	38.66	38.75	-7	9,785	-0.07%
2021/10/21	12	38.13	0	0.00	37.60	12	10,483	0.11%
2021/10/20	7	38.45	19	38.78	38.70	-12	10,465	-0.11%
2021/10/19	0	0.00	10	38.00	37.85	-10	10,656	-0.09%
2021/10/15	3	37.27	5	37.35	37.15	-2	11,089	-0.02%
2021/10/13	17	36.31	0	0.00	36.05	17	11,732	0.14%
2021/10/08	1	37.50	19	37.70	37.60	-18	13,040	-0.14%
2021/10/06	1	36.50	8	37.03	36.35	-7	17,470	-0.04%
2021/10/04	1	35.70	0	0.00	35.70	1	18,027	0.01%
2021/10/01	27	35.62	0	0.00	35.55	27	18,639	0.14%
2021/09/29	21.8	36.62	0	0.00	36.30	21.8	19,035	0.11%
2021/09/28	13	37.54	10	38.50	37.60	3	19,216	0.02%
2021/09/27	0.2	38.15	10	38.30	38.20	-9.8	19,269	-0.05%
2021/09/24	0	0.00	11	38.15	38.45	-11	19,406	-0.06%
2021/09/23	0	0.00	1	37.95	37.70	-1	19,386	-0.01%
2021/09/22	11	37.81	0	0.00	37.85	11	19,350	0.06%
2021/09/17	2	37.75	0	0.00	38.50	2	19,355	0.01%
2021/09/15	14	37.53	0	0.00	37.20	14	19,804	0.07%
2021/09/14	2	38.50	0	0.00	38.35	2	20,330	0.01%
2021/09/13	35	38.59	0	0.00	38.25	35	20,398	0.17%
2021/09/10	21	39.10	0	0.00	39.35	21	20,461	0.10%
2021/09/09	33	38.99	30	39.45	38.95	3	20,679	0.01%
2021/09/08	51	39.33	0	0.00	38.25	51	20,966	0.24%
2021/09/07	10	39.10	100	39.10	39.10	-90	21,266	-0.42%
2021/09/03	0	0.00	3	40.53	40.65	-3	21,312	-0.01%
2021/09/02	3	40.38	0	0.00	40.05	3	21,443	0.01%
2021/09/01	3	40.95	0	0.00	41.00	3	21,357	0.01%
2021/08/31	0	0.00	200	40.80	40.95	-200	21,313	-0.94%	大賣/鉅額交易
2021/08/30	0	0.00	2	41.93	40.70	-2	21,312	-0.01%
2021/08/26	1	40.35	1	40.25	40.25	0	21,064	0.00%
2021/08/25	2	40.50	37	40.55	40.60	-35	21,121	-0.17%
2021/08/24	3	41.18	133	41.00	40.40	-130	21,209	-0.61%	大賣/鉅額交易
2021/08/23	3	40.37	58	40.45	40.35	-55	21,053	-0.26%
2021/08/20	1	38.35	0	0.00	38.65	1	21,040	0.00%
2021/08/19	2	39.00	14	39.20	38.75	-12	21,090	-0.06%
2021/08/18	21	39.23	0	0.00	39.60	21	21,120	0.10%
2021/08/17	1	39.00	3	39.25	38.55	-2	21,189	-0.01%
2021/08/16	172	39.20	5	38.13	38.95	167	21,197	0.79%	大買/鉅額交易
2021/08/13	61	40.38	1	40.35	38.65	60	21,055	0.28%
2021/08/12	2	40.65	0	0.00	40.65	2	20,844	0.01%
2021/08/11	1	41.00	130	40.52	40.75	-129	20,838	-0.62%	大賣/鉅額交易
2021/08/10	4	41.61	5	41.60	41.20	-1	20,749	0.00%
2021/08/09	2	42.68	0	0.00	42.60	2	20,644	0.01%
2021/08/06	2	43.48	6	43.54	43.65	-4	20,597	-0.02%
2021/08/05	0	0.00	7	42.17	42.20	-7	20,379	-0.03%
2021/08/04	1	41.70	3	41.85	42.20	-2	20,574	-0.01%
2021/08/03	6	41.83	0	0.00	42.20	6	20,494	0.03%
2021/08/02	19	42.72	0	0.00	42.70	19	20,214	0.09%
2021/07/30	23	43.69	51	43.79	42.80	-28	20,256	-0.14%
2021/07/29	6	44.42	15	44.33	44.50	-9	20,281	-0.04%
2021/07/28	18	43.81	1	44.20	44.75	17	20,369	0.08%
2021/07/27	21	46.48	12	46.21	46.10	9	20,172	0.04%
2021/07/26	3	44.62	5	44.55	44.70	-2	19,599	-0.01%
2021/07/23	10	44.22	5	45.40	44.30	5	19,708	0.03%
2021/07/22	3	44.50	5	44.69	44.60	-2	19,745	-0.01%
2021/07/21	117	45.18	1	44.50	43.70	116	19,601	0.59%	大買/鉅額交易
2021/07/20	0	0.00	3	44.70	44.50	-3	19,341	-0.02%
2021/07/19	13	45.92	4	46.08	45.80	9	19,070	0.05%
2021/07/16	16	46.44	12	46.62	46.55	4	18,811	0.02%
2021/07/15	16	46.47	16	46.84	46.30	0	18,528	0.00%
2021/07/14	122	46.39	44	47.05	45.75	78	17,675	0.44%	大買/
2021/07/13	212	45.76	40	46.22	45.95	172	15,747	1.09%	大買/鉅額交易
2021/07/12	0	0.00	33	43.52	43.10	-33	13,343	-0.25%
2021/07/09	12	42.53	4	42.70	42.80	8	13,083	0.06%
2021/07/08	6	42.07	7	42.74	43.00	-1	12,931	-0.01%
2021/07/07	4	42.63	2	42.40	42.30	2	12,486	0.02%
2021/07/05	0	0.00	7	43.76	43.30	-7	12,494	-0.06%
2021/07/02	2	42.75	21	42.82	42.70	-19	12,707	-0.15%
2021/07/01	3	42.45	0	0.00	42.10	3	12,888	0.02%
2021/06/30	11	42.10	0	0.00	42.00	11	12,782	0.09%
2021/06/29	0	0.00	1	41.80	41.80	-1	12,819	-0.01%
2021/06/28	0	0.00	2	41.80	42.15	-2	12,915	-0.02%
2021/06/25	1	42.25	2	42.35	42.00	-1	12,959	-0.01%
2021/06/24	58	42.45	25	42.25	42.25	33	12,962	0.25%
2021/06/23	6	41.87	32	42.49	43.40	-26	12,804	-0.20%
2021/06/18	2	40.55	0	0.00	40.55	2	12,106	0.02%
2021/06/17	23	41.14	0	0.00	41.00	23	11,999	0.19%
2021/06/16	3	40.77	7	41.19	41.05	-4	11,813	-0.03%
2021/06/15	0	0.00	4	39.35	39.20	-4	11,597	-0.03%
2021/06/11	10	39.64	0	0.00	38.80	10	11,685	0.09%
2021/06/09	4	38.38	8	38.50	38.30	-4	11,816	-0.03%
2021/06/08	0	0.00	5	38.40	38.40	-5	12,095	-0.04%
2021/06/07	13	38.20	26	38.44	38.10	-13	12,237	-0.11%
2021/06/04	0	0.00	12	38.57	38.80	-12	12,263	-0.10%
2021/06/03	24	38.65	0	0.00	38.90	24	12,386	0.19%
2021/06/02	11	38.80	0	0.00	38.75	11	12,440	0.09%
2021/06/01	28	39.31	6	39.31	39.45	22	12,471	0.18%
2021/05/31	30	38.12	14	38.15	38.40	16	12,385	0.13%
2021/05/28	1	38.20	0	0.00	38.30	1	12,391	0.01%
2021/05/27	3	37.45	6	37.53	37.50	-3	12,357	-0.02%
2021/05/26	3	37.25	14	37.27	37.20	-11	12,288	-0.09%
2021/05/25	3	36.65	0	0.00	36.70	3	12,263	0.02%
2021/05/24	0	0.00	2	35.00	35.40	-2	12,192	-0.02%
2021/05/21	30	35.90	1	35.40	35.00	29	12,207	0.24%
2021/05/20	0	0.00	45	35.20	35.45	-45	12,346	-0.36%
2021/05/19	40	35.20	0	0.00	35.20	40	12,407	0.32%
2021/05/18	2	34.60	10	35.25	35.60	-8	12,440	-0.06%
2021/05/14	27	35.04	75	35.05	34.70	-48	12,504	-0.38%
2021/05/13	48	34.25	53	33.96	34.70	-5	12,415	-0.04%
2021/05/12	57	33.25	116	35.54	33.60	-59	12,209	-0.48%	大賣/
2021/05/11	19	37.59	1	36.50	36.40	18	11,932	0.15%
2021/05/10	0	0.00	17	39.13	38.85	-17	11,839	-0.14%
2021/05/07	1	39.60	38	38.70	39.65	-37	11,902	-0.31%
2021/05/06	46	38.09	13	37.53	37.60	33	11,827	0.28%
2021/05/05	19	39.24	1	40.00	38.70	18	11,586	0.16%
2021/05/04	4	40.80	50	40.50	40.00	-46	11,588	-0.40%
2021/05/03	9	42.19	20	42.22	41.80	-11	11,775	-0.09%
2021/04/29	48	43.93	38	43.56	43.35	10	11,697	0.09%
2021/04/28	35	43.05	24	43.56	43.75	11	11,604	0.09%
2021/04/27	20	42.70	0	0.00	42.50	20	11,475	0.17%
2021/04/26	50	42.55	2	42.50	42.45	48	11,519	0.42%
2021/04/23	1	42.25	0	0.00	42.40	1	11,637	0.01%
2021/04/22	14	42.21	12	42.19	42.00	2	12,120	0.02%
2021/04/21	34	42.86	5	42.95	42.75	29	12,731	0.23%
2021/04/20	0	0.00	47	43.15	43.20	-47	12,849	-0.37%
2021/04/19	2	42.75	0	0.00	42.75	2	12,869	0.02%
2021/04/16	2	42.45	2	42.55	42.50	0	12,819	0.00%
2021/04/15	2	42.38	1	42.50	42.50	1	12,960	0.01%
2021/04/14	3	42.00	0	0.00	42.10	3	13,048	0.02%
2021/04/13	8	43.14	31	42.90	42.75	-23	13,219	-0.17%
2021/04/12	3	43.43	0	0.00	43.30	3	13,260	0.02%
2021/04/09	33	44.37	30	44.07	43.80	3	13,368	0.02%
2021/04/08	21	44.75	17	45.29	45.25	4	13,092	0.03%
2021/04/07	31	43.31	10	43.48	44.50	21	12,668	0.17%
2021/04/06	6	42.79	3	42.90	42.90	3	12,494	0.02%
2021/04/01	1	42.75	2	42.80	42.70	-1	12,548	-0.01%
2021/03/31	5	42.85	4	42.98	42.90	1	12,519	0.01%
2021/03/30	22	43.34	22	43.15	43.15	0	12,456	0.00%
2021/03/29	9	43.68	7	43.62	43.50	2	12,466	0.02%
2021/03/26	19	43.51	5	43.53	43.55	14	12,456	0.11%
2021/03/25	0	0.00	2	43.00	42.90	-2	12,374	-0.02%
2021/03/24	2	42.90	11	42.80	42.80	-9	12,387	-0.07%
2021/03/23	5	42.99	12	43.00	42.85	-7	12,546	-0.06%
2021/03/19	10	42.70	4	42.75	43.00	6	12,852	0.05%
2021/03/18	14	42.59	26	43.04	43.15	-12	12,934	-0.09%
2021/03/17	1	42.90	0	0.00	42.25	1	13,209	0.01%
2021/03/16	2	42.63	8	42.55	42.60	-6	13,565	-0.04%
2021/03/15	15	42.80	0	0.00	42.75	15	13,882	0.11%
2021/03/12	21	42.90	0	0.00	42.75	21	14,095	0.15%
2021/03/11	7	42.18	1	42.40	42.30	6	14,223	0.04%
2021/03/10	0	0.00	8	42.15	42.15	-8	14,546	-0.05%
2021/03/09	3	42.08	0	0.00	42.25	3	14,756	0.02%
2021/03/08	7	42.95	0	0.00	42.40	7	14,970	0.05%
2021/03/05	2	43.25	0	0.00	42.90	2	15,179	0.01%
2021/03/04	1	43.50	0	0.00	43.50	1	15,588	0.01%
2021/03/03	27	43.86	25	43.90	43.90	2	16,233	0.01%
2021/03/02	0	0.00	41	43.75	43.60	-41	16,666	-0.25%
2021/02/26	1	43.90	0	0.00	44.10	1	16,977	0.01%
2021/02/25	15	44.50	2.3	44.36	44.30	12.7	17,426	0.07%
2021/02/24	20	44.85	0.1	44.90	44.05	19.9	17,573	0.11%
2021/02/23	31	44.80	20	44.75	44.75	11	17,586	0.06%
2021/02/22	21	45.19	12	45.07	45.00	9	17,692	0.05%
2021/02/19	10	43.95	5	44.12	44.35	5	17,644	0.03%
2021/02/18	1	44.00	2	44.03	43.95	-1	17,771	-0.01%
2021/02/17	1	43.65	3	44.03	43.85	-2	17,898	-0.01%
2021/02/05	1	42.90	6	43.32	43.40	-5	17,998	-0.03%
2021/02/02	4	42.08	11	42.00	42.00	-7	18,874	-0.04%
2021/02/01	32	41.80	1	41.95	41.90	31	19,014	0.16%
2021/01/29	8	42.91	71	42.81	42.45	-63	19,199	-0.33%
2021/01/28	2	43.08	21	43.11	43.15	-19	19,193	-0.10%
2021/01/27	15	43.86	2	43.83	43.80	13	19,271	0.07%
2021/01/26	10	44.03	0	0.00	43.75	10	19,254	0.05%
2021/01/25	27	45.21	23	45.19	44.95	4	19,103	0.02%
2021/01/22	1	43.50	10	43.75	44.15	-9	18,774	-0.05%
2021/01/21	1	43.10	1	42.65	42.70	0	18,754	0.00%
2021/01/20	24	43.00	8	43.18	42.65	16	18,800	0.09%
2021/01/19	4	43.90	7	43.81	43.75	-3	18,607	-0.02%
2021/01/18	7	43.67	22	43.32	44.15	-15	18,593	-0.08%
2021/01/15	69	45.90	16	45.00	44.80	53	18,601	0.28%
2021/01/14	70	46.22	32.3	46.48	46.70	37.7	18,293	0.21%
2021/01/13	0	0.00	3	44.73	44.90	-3	17,949	-0.02%
2021/01/12	7.3	44.00	4	44.98	43.85	3.3	18,092	0.02%
2021/01/11	3	44.78	3	44.77	44.90	0	18,612	0.00%
2021/01/08	0	0.00	11	44.73	44.75	-11	18,733	-0.06%
2021/01/07	1	44.50	15	44.49	44.40	-14	18,611	-0.08%
2021/01/06	22	44.92	21	44.92	44.50	1	18,624	0.01%
2021/01/05	34	44.78	40	44.88	44.95	-6	18,417	-0.03%
2021/01/04	27	44.27	21	44.45	44.60	6	18,456	0.03%
2020/12/31	4	43.50	0	0.00	43.50	4	18,705	0.02%
2020/12/30	8	43.40	0	0.00	43.50	8	18,822	0.04%
2020/12/29	19	43.26	90	43.08	43.15	-71	19,498	-0.36%
2020/12/28	36	43.78	6	43.70	43.70	30	19,815	0.15%
2020/12/25	14	43.80	0	0.00	43.75	14	19,983	0.07%
2020/12/24	7	44.02	32	43.71	43.75	-25	20,069	-0.12%
2020/12/23	6	43.21	2	43.40	43.20	4	20,155	0.02%
2020/12/22	19	43.57	2	43.15	43.15	17	20,428	0.08%
2020/12/21	7	43.51	2	43.90	43.90	5	20,608	0.02%
2020/12/18	11	44.48	0	44.50	44.15	11	20,573	0.05%
2020/12/17	18	44.56	5	44.60	44.50	13	20,678	0.06%
2020/12/16	13	44.26	1	44.25	44.40	12	20,705	0.06%
2020/12/15	11	43.43	47	43.45	43.35	-36	20,614	-0.17%
2020/12/14	61	44.31	66	44.14	44.15	-5	20,435	-0.02%
2020/12/11	82	44.89	43	44.40	44.35	39	20,484	0.19%
2020/12/10	62	46.29	90	46.10	45.50	-28	20,316	-0.14%
2020/12/09	47	48.00	78	47.26	47.20	-31	20,238	-0.15%
2020/12/08	115	47.63	67	47.41	47.85	48	20,205	0.24%	大買/
2020/12/07	25.1	47.68	66.3	47.45	47.35	-41.2	20,647	-0.20%
2020/12/04	46	47.39	84	47.07	47.20	-38	20,442	-0.19%
2020/12/03	13	47.81	17	48.14	47.60	-4	20,121	-0.02%
2020/12/02	70	48.05	31	47.35	47.45	39	20,090	0.19%
2020/12/01	24	48.23	6	48.20	48.20	18	19,979	0.09%
2020/11/30	7	48.84	68	48.81	48.05	-61	19,938	-0.31%
2020/11/27	63	48.12	75	48.13	48.40	-12	19,702	-0.06%
2020/11/26	26	46.06	42	47.24	47.45	-16	19,443	-0.08%
2020/11/25	136	46.45	59	45.98	45.75	77	19,207	0.40%	大買/
2020/11/24	79	47.34	36	47.31	46.85	43	19,061	0.23%
2020/11/23	74	46.91	71	46.90	46.75	3	18,805	0.02%
2020/11/20	75	46.47	2	46.45	46.25	73	18,968	0.38%
2020/11/19	33	46.66	14	46.86	46.50	19	19,129	0.10%
2020/11/18	32	46.80	14	46.37	46.35	18	19,335	0.09%
2020/11/17	72	46.99	10	47.53	46.65	62	19,912	0.31%
2020/11/16	5	47.06	8	46.98	46.80	-3	20,442	-0.01%
2020/11/13	34	46.54	10	47.21	46.70	24	20,731	0.12%
2020/11/12	70	46.95	85	47.32	46.90	-15	20,835	-0.07%
2020/11/11	1	45.15	16	46.06	45.85	-15	20,461	-0.07%
2020/11/10	14	45.02	5	45.38	44.90	9	20,732	0.04%
2020/11/09	101	45.59	83	45.26	45.25	18	21,800	0.08%	大買/
2020/11/06	14	45.70	18	45.51	45.30	-4	22,576	-0.02%
2020/11/05	5	44.08	0	0.00	44.70	5	23,229	0.02%
2020/11/04	15	43.54	1	43.80	43.80	14	24,048	0.06%
2020/11/03	1	43.75	0	0.00	43.75	1	24,687	0.00%
2020/11/02	41	43.11	32	43.30	43.25	9	25,601	0.04%
2020/10/30	3	43.88	91	44.13	43.55	-88	27,081	-0.32%
2020/10/29	8	43.85	6	44.45	44.55	2	27,382	0.01%
2020/10/28	9	44.81	1	44.35	44.55	8	27,423	0.03%
2020/10/27	0	0.00	1	45.35	45.60	-1	27,518	0.00%
2020/10/26	10	46.10	1	45.90	45.70	9	27,982	0.03%
2020/10/23	17	46.57	12	46.55	46.45	5	28,080	0.02%
2020/10/22	1	46.00	6	46.51	47.00	-5	28,204	-0.02%
2020/10/21	1	46.65	15	46.93	46.35	-14	28,313	-0.05%
2020/10/20	11	46.20	21	46.73	46.25	-10	28,481	-0.04%
2020/10/19	50	46.70	65	46.63	46.80	-15	28,705	-0.05%
2020/10/16	10	44.83	6	43.73	43.60	4	28,456	0.01%
2020/10/15	60	45.61	37	45.23	45.10	23	29,164	0.08%
2020/10/14	12	45.08	6	45.56	45.05	6	29,634	0.02%
2020/10/13	7	44.83	12	45.03	45.70	-5	29,856	-0.02%
2020/10/12	15	45.97	39	45.79	45.30	-24	30,054	-0.08%
2020/10/08	7	45.69	38	46.41	46.30	-31	30,053	-0.10%
2020/10/07	12	44.48	13	44.75	44.90	-1	29,831	0.00%
2020/10/06	30	43.68	24	44.71	45.00	6	29,996	0.02%
2020/10/05	1	42.75	22	42.22	42.90	-21	29,823	-0.07%
2020/09/30	21	40.74	2	40.90	40.75	19	29,671	0.06%
2020/09/29	18	41.85	5	41.55	41.55	13	29,783	0.04%
2020/09/28	2.3	41.70	17	41.91	41.85	-14.7	30,098	-0.05%
2020/09/25	20	40.94	5	40.57	41.15	15	30,399	0.05%
2020/09/24	24	43.22	0	0.00	43.05	24	30,492	0.08%
2020/09/23	2	45.58	8	45.43	45.00	-6	30,640	-0.02%
2020/09/22	17	45.79	5	45.70	45.70	12	30,888	0.04%
2020/09/21	5	46.50	5	46.75	47.25	0	31,357	0.00%
2020/09/18	2	46.98	2	47.00	46.95	0	31,337	0.00%
2020/09/16	24	47.90	24	47.85	47.05	0	31,661	0.00%
2020/09/15	38	47.58	12	47.63	47.50	26	31,599	0.08%
2020/09/14	18	47.68	67	47.69	46.60	-49	31,791	-0.15%
2020/09/11	8	47.06	2	47.10	47.30	6	32,083	0.02%
2020/09/10	32	46.75	49	47.49	46.25	-17	32,395	-0.05%
2020/09/09	31	44.47	28	45.03	45.15	3	31,771	0.01%
2020/09/08	4	44.26	4	44.43	44.05	0	31,868	0.00%
2020/09/07	20	45.06	3	45.42	44.40	17	32,136	0.05%
2020/09/04	4.3	44.63	13	44.52	44.80	-8.7	32,370	-0.03%
2020/09/03	25	45.04	58	44.60	44.40	-33	32,591	-0.10%
2020/09/02	22	44.99	27	44.95	45.00	-5	32,629	-0.02%
2020/09/01	27	44.66	27	45.03	45.40	0	32,858	0.00%
2020/08/31	60	44.49	57	43.60	43.65	3	32,742	0.01%
2020/08/28	5	43.35	6	44.07	44.30	-1	33,059	0.00%
2020/08/27	35	44.24	18	44.14	43.80	17	33,321	0.05%
2020/08/26	14	44.31	5	44.39	44.35	9	33,705	0.03%
2020/08/25	10	45.08	0	0.00	45.05	10	33,837	0.03%
2020/08/24	1	44.70	0	0.00	45.45	1	33,911	0.00%
2020/08/21	70	45.36	71	45.04	45.15	-1	34,534	0.00%
2020/08/20	39	45.25	31	44.16	44.05	8	34,238	0.02%
2020/08/19	61	48.73	70	48.00	47.70	-9	33,907	-0.03%
2020/08/18	59	50.13	31	49.15	49.15	28	33,793	0.08%
2020/08/17	121	50.19	52	50.32	50.20	69	33,918	0.20%	大買/
2020/08/14	23	49.69	24	50.11	50.50	-1	34,313	0.00%
2020/08/13	124	52.42	84	51.91	49.25	40	34,217	0.12%	大買/
2020/08/12	21	53.22	10.1	53.38	53.10	11	33,525	0.03%
2020/08/11	10	52.62	80	52.38	52.50	-70	33,359	-0.21%
2020/08/10	59	52.09	25	51.57	51.00	34	33,122	0.10%
2020/08/07	60	53.28	41	53.58	52.80	19	32,895	0.06%
2020/08/06	52	53.15	29	53.00	53.40	23	32,555	0.07%
2020/08/05	84	51.94	148	52.61	52.50	-64	32,338	-0.20%	大賣/
2020/08/04	46	49.18	77	49.56	49.55	-31	31,486	-0.10%
2020/08/03	35	48.71	31	48.63	48.50	4	31,569	0.01%
2020/07/31	50	48.53	20	48.60	48.50	30	32,031	0.09%
2020/07/30	47	47.98	40	48.75	49.25	7	32,010	0.02%
2020/07/29	36	46.90	28	47.22	47.25	8	31,895	0.03%
2020/07/28	72	47.52	54	47.69	46.90	18	32,192	0.06%
2020/07/27	37	47.82	2	47.65	47.55	35	32,879	0.11%
2020/07/24	29	48.69	15	49.00	48.40	14	33,427	0.04%
2020/07/23	5	50.32	65	50.39	50.30	-60	33,217	-0.18%
2020/07/22	5	49.59	15	49.45	49.45	-10	33,065	-0.03%
2020/07/21	68	49.01	14	49.33	49.00	54	33,126	0.16%
2020/07/20	30	46.15	85	47.24	48.40	-55	32,756	-0.17%
2020/07/17	6	46.03	10	46.10	45.85	-4	32,592	-0.01%
2020/07/16	8	45.63	32	45.42	45.45	-24	33,170	-0.07%
2020/07/15	43	45.22	1	44.65	44.55	42	33,437	0.13%
2020/07/14	25	45.77	3.2	45.79	45.50	21.9	33,917	0.06%
2020/07/13	38	45.08	30	45.12	45.40	8	33,967	0.02%
2020/07/10	88	46.49	3	46.10	45.15	85	34,161	0.25%
2020/07/09	43	49.02	52	49.38	49.00	-9	34,187	-0.03%
2020/07/08	0	0.00	1	49.85	49.80	-1	34,151	0.00%
2020/07/07	56	50.02	11	49.68	49.35	45	34,128	0.13%
2020/07/06	10	49.90	60	49.99	50.00	-50	34,344	-0.15%
2020/07/03	21	48.36	81	48.57	48.50	-60	34,444	-0.17%
2020/07/02	16	47.73	12	47.93	48.00	4	34,802	0.01%
2020/07/01	22	47.68	0	0.00	47.20	22	34,772	0.06%
2020/06/30	11	47.75	81	48.17	47.70	-70	34,841	-0.20%
2020/06/29	20	46.73	30	46.93	46.70	-10	34,695	-0.03%
2020/06/24	62	46.49	105	46.90	47.10	-43	34,962	-0.12%	大賣/
2020/06/23	27	46.48	17	46.94	46.00	10	35,446	0.03%
2020/06/22	81	46.82	35	46.72	46.60	46	36,010	0.13%
2020/06/19	38	47.54	25	47.64	47.45	13	36,293	0.04%
2020/06/18	13	47.42	27	47.59	47.85	-14	36,159	-0.04%
2020/06/17	9	46.06	38	46.23	46.05	-29	35,660	-0.08%
2020/06/16	20	44.80	32	44.74	44.80	-12	35,667	-0.03%
2020/06/15	53	44.54	13	44.05	43.70	40	35,849	0.11%
2020/06/12	58	44.16	92	44.51	45.00	-34	36,083	-0.09%
2020/06/11	66	45.51	46	45.41	44.50	20	36,124	0.06%
2020/06/10	2	46.10	11	46.47	46.00	-9	36,030	-0.02%
2020/06/09	21	45.40	0	0.00	45.60	21	36,039	0.06%
2020/06/08	30	44.95	56	45.26	45.25	-26	36,199	-0.07%
2020/06/05	43	44.74	48	44.51	44.25	-5	36,074	-0.01%
2020/06/04	52	44.63	58	44.74	44.60	-6	36,091	-0.02%
2020/06/03	32	43.91	73	44.00	44.05	-41	35,916	-0.11%
2020/06/02	61	43.29	76	43.55	43.20	-15	35,702	-0.04%
2020/06/01	38	42.77	34	42.96	43.20	4	35,377	0.01%
2020/05/29	55	42.00	54	42.06	42.00	1	35,022	0.00%
2020/05/28	13	42.74	28	42.18	42.10	-15	34,916	-0.04%
2020/05/27	12	40.59	13	40.83	40.95	-1	34,122	0.00%
2020/05/26	24	40.46	35	40.81	40.15	-11	34,051	-0.03%
2020/05/25	69	39.39	49	39.82	40.15	20	33,907	0.06%
2020/05/22	72	40.27	53	39.82	39.60	19	33,612	0.06%
2020/05/21	25	40.13	15	41.10	41.30	10	33,201	0.03%
2020/05/20	33	38.88	29	39.28	39.15	4	32,618	0.01%
2020/05/19	87	39.73	18	40.57	39.30	69	32,530	0.21%
2020/05/18	89	39.60	61	39.43	38.85	28	31,990	0.09%
2020/05/15	27	42.52	8	42.55	42.00	19	31,299	0.06%
2020/05/14	79	43.63	44	43.11	41.95	35	30,723	0.11%
2020/05/13	33	43.79	62	44.09	44.10	-29	30,202	-0.10%
2020/05/12	13	44.12	19	43.81	44.25	-6	30,079	-0.02%
2020/05/11	11	43.49	14	43.13	43.00	-3	29,914	-0.01%
2020/05/08	8	41.80	16	41.86	41.55	-8	29,380	-0.03%
2020/05/07	42	40.07	101	40.82	41.00	-59	29,258	-0.20%	大賣/
2020/05/06	41	39.57	10	39.45	39.25	31	28,739	0.11%
2020/05/05	26	40.04	2	40.55	39.10	24	28,655	0.08%
2020/05/04	30	39.60	18	39.52	39.50	12	28,432	0.04%
2020/04/30	18	38.61	23	39.00	39.95	-5	28,255	-0.02%
2020/04/29	39	37.22	43	37.42	37.55	-4	27,612	-0.01%
2020/04/28	52	36.85	4	36.60	36.45	48	27,050	0.18%
2020/04/27	72	35.87	73	36.32	36.65	-1	26,985	0.00%
2020/04/24	51	35.83	38	35.37	35.45	13	26,688	0.05%
2020/04/23	10	36.19	32	35.39	35.35	-22	26,299	-0.08%
2020/04/22	44	35.15	40	35.70	35.70	4	25,993	0.02%
2020/04/21	19	36.88	8	36.14	35.70	11	25,836	0.04%
2020/04/20	59	36.03	50	36.63	36.75	9	25,133	0.04%
2020/04/17	254	36.00	276	35.42	35.40	-22	24,815	-0.09%	大買/大賣/
2020/04/16	30	34.10	32	34.68	34.70	-2	24,354	-0.01%
2020/04/15	31	34.93	14	34.94	34.50	17	24,732	0.07%
2020/04/14	24	34.30	22	34.72	34.90	2	24,488	0.01%
2020/04/13	25	33.92	20	34.35	33.60	5	24,494	0.02%
2020/04/10	2	34.20	3	34.05	34.20	-1	24,821	0.00%
2020/04/09	21	35.21	17	34.29	34.00	4	25,514	0.02%
2020/04/08	32	35.10	24	35.19	35.20	8	25,418	0.03%
2020/04/07	0	0.00	82	34.91	34.70	-82	24,919	-0.33%
2020/04/06	27	32.14	27	32.50	32.65	0	24,255	0.00%
2020/04/01	28	31.22	10	31.55	31.75	18	23,929	0.08%
2020/03/31	10	31.28	16	31.79	31.25	-6	23,832	-0.03%
2020/03/30	16	30.53	25	31.06	31.10	-9	23,473	-0.04%
2020/03/27	4	31.95	25	31.04	30.80	-21	23,145	-0.09%
2020/03/26	33	29.90	11	31.10	31.30	22	22,533	0.10%
2020/03/25	24	28.74	24	29.40	29.40	0	21,867	0.00%
2020/03/24	7	26.20	6	26.71	26.75	1	21,608	0.00%
2020/03/23	3	24.53	0	0.00	24.50	3	21,739	0.01%
2020/03/20	22	25.73	16	25.19	25.85	6	21,736	0.03%
2020/03/19	20	24.08	5	24.70	23.50	15	21,555	0.07%
2020/03/18	72	28.11	72	27.13	26.10	0	21,752	0.00%
2020/03/17	5	28.20	13	28.44	27.70	-8	21,544	-0.04%
2020/03/16	54	31.85	5	31.05	29.70	49	21,262	0.23%
2020/03/13	23	31.60	40	31.35	32.05	-17	21,042	-0.08%
2020/03/12	15	36.91	4	37.65	34.75	11	20,873	0.05%
2020/03/11	22	38.90	4	39.30	38.50	18	20,670	0.09%
2020/03/10	3	37.83	4	38.50	38.75	-1	20,469	0.00%
2020/03/09	18	39.64	18	40.93	38.90	0	20,550	0.00%
2020/03/06	1	40.65	0	0.00	41.15	1	20,496	0.00%
2020/03/05	12	40.76	3	40.67	40.60	9	20,648	0.04%
2020/03/04	76	39.33	58	39.03	39.40	18	20,493	0.09%
2020/03/03	69	40.29	34	40.29	39.70	35	20,513	0.17%
2020/03/02	1	39.00	3	38.65	39.00	-2	20,483	-0.01%
2020/02/27	12	39.73	2	40.05	39.00	10	20,539	0.05%
2020/02/26	8	42.56	0	0.00	41.35	8	20,352	0.04%
2020/02/25	0	0.00	10	43.15	43.45	-10	20,386	-0.05%
2020/02/21	3	44.15	5	43.79	43.75	-2	20,871	-0.01%
2020/02/20	23	43.38	41	43.94	44.05	-18	21,172	-0.09%
2020/02/19	20	43.13	0	0.00	42.85	20	21,259	0.09%
2020/02/18	0	0.00	3	43.25	43.10	-3	21,748	-0.01%
2020/02/14	4	43.35	0	0.00	43.10	4	23,240	0.02%
2020/02/13	6	43.88	1	44.15	43.20	5	24,558	0.02%
2020/02/12	5	42.50	14	43.18	44.60	-9	25,914	-0.03%
2020/02/11	3	41.20	6	41.63	41.85	-3	25,711	-0.01%
2020/02/10	3	39.20	0	0.00	39.75	3	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	2	41.80	42.25	-2	26,299	-0.01%
2020/02/05	20	40.80	11	41.20	41.20	9	26,896	0.03%
2020/02/04	11	41.56	5	42.00	41.30	6	27,189	0.02%
2020/02/03	0	0.00	2	40.05	40.00	-2	27,672	-0.01%
2020/01/31	1	39.80	30	41.05	40.90	-29	28,052	-0.10%
2020/01/30	12	41.85	15	43.57	41.85	-3	28,072	-0.01%
2020/01/20	0	0.00	3	46.15	46.45	-3	28,233	-0.01%
2020/01/17	1	45.90	0	0.00	45.45	1	28,649	0.00%
2020/01/15	24	46.79	23	46.36	46.30	1	28,983	0.00%
2020/01/14	5	46.41	3	46.57	46.80	2	29,176	0.01%
2020/01/13	12	46.25	28	46.42	46.35	-16	29,078	-0.06%
2020/01/10	0	0.00	24	45.48	45.65	-24	29,337	-0.08%
2020/01/09	4	45.34	14	45.38	45.20	-10	29,326	-0.03%
2020/01/08	0	0.00	2	43.70	43.40	-2	29,063	-0.01%
2020/01/07	0	0.00	32	42.84	43.20	-32	29,218	-0.11%
2020/01/06	13	42.14	0	0.00	41.65	13	29,767	0.04%
2020/01/03	32	44.98	0	0.00	43.85	32	29,727	0.11%
2020/01/02	0	0.00	8	46.90	47.00	-8	29,685	-0.03%
2019/12/30	1	44.75	5.3	44.96	44.90	-4.3	30,178	-0.01%
2019/12/27	0	0.00	5	45.05	45.40	-5	30,544	-0.02%
2019/12/26	5	45.43	0	0.00	45.15	5	31,259	0.02%
2019/12/24	0	0.00	0.5	46.30	46.25	-0.5	31,752	0.00%
2019/12/23	3	45.85	0	0.00	45.90	3	31,981	0.01%
2019/12/20	0	0.00	2	46.53	46.80	-2	32,123	-0.01%
2019/12/18	24	46.46	22	46.04	46.00	2	33,134	0.01%
2019/12/17	20	47.98	0	0.00	47.90	20	33,154	0.06%
2019/12/16	1	46.80	12	47.47	47.90	-11	33,259	-0.03%
2019/12/13	35	46.94	15	47.04	45.80	20	33,304	0.06%
2019/12/12	4	48.75	3	48.33	48.75	1	33,254	0.00%
2019/12/11	1	47.80	0	0.00	47.70	1	33,557	0.00%
2019/12/10	2	47.50	5	47.70	48.30	-3	33,920	-0.01%
2019/12/09	5	48.19	13	48.62	47.75	-8	34,326	-0.02%
2019/12/06	7	48.09	4	48.50	47.45	3	34,645	0.01%
2019/12/05	4	48.05	3	48.00	47.95	1	35,780	0.00%
2019/12/04	5	47.40	2	48.20	46.90	3	37,666	0.01%
2019/12/03	16	48.93	5	48.45	48.45	11	39,329	0.03%
2019/12/02	10	49.15	1	49.25	49.90	9	39,620	0.02%
2019/11/29	19	48.75	0	0.00	48.95	19	39,645	0.05%
2019/11/27	8	50.68	1	50.30	50.00	7	41,176	0.02%
2019/11/26	1	50.60	3	50.40	50.50	-2	41,983	0.00%
2019/11/25	0	0.00	10	50.18	49.60	-10	42,057	-0.02%
2019/11/22	30	49.43	21	49.21	49.50	9	42,338	0.02%
2019/11/21	16	49.88	10	49.50	49.50	6	42,736	0.01%
2019/11/20	28	49.96	2	50.00	50.60	26	43,309	0.06%
2019/11/19	12	51.65	0	0.00	50.60	12	45,154	0.03%
2019/11/18	1	51.00	0	0.00	51.20	1	45,711	0.00%
2019/11/15	1	51.90	1	52.10	51.00	0	45,973	0.00%
2019/11/14	17	50.60	23	51.20	52.20	-6	46,146	-0.01%
2019/11/13	8	49.58	12	49.92	50.90	-4	46,986	-0.01%
2019/11/12	9	48.66	66.7	48.69	50.10	-57.7	47,221	-0.12%
2019/11/11	32	47.08	60	47.29	47.05	-28	46,232	-0.06%
2019/11/08	5	44.00	0	0.00	44.70	5	44,678	0.01%
2019/11/07	16	42.86	1	43.40	43.30	15	44,375	0.03%
2019/11/06	2	44.38	2	43.88	43.90	0	44,263	0.00%
2019/11/05	0	0.00	21	44.90	45.45	-21	43,928	-0.05%
2019/11/04	22	44.40	45	44.71	45.00	-23	43,667	-0.05%
2019/10/31	25	42.51	49	42.37	42.75	-24	42,830	-0.06%
2019/10/30	17	40.48	1	41.60	41.80	16	42,219	0.04%
2019/10/29	1	40.90	3	41.32	40.75	-2	41,778	0.00%
2019/10/28	10	41.38	35	41.94	41.80	-25	41,663	-0.06%
2019/10/25	30	40.81	8	40.78	40.75	22	41,324	0.05%
2019/10/24	18	41.35	28	41.20	41.50	-10	41,037	-0.02%
2019/10/23	20	41.53	30	41.58	41.85	-10	41,300	-0.02%
2019/10/22	11	41.73	0	0.00	40.95	11	42,375	0.03%
2019/10/21	20	41.10	25	41.29	41.30	-5	43,052	-0.01%
2019/10/18	6	40.91	29	41.11	41.30	-23	43,326	-0.05%
2019/10/17	1	40.85	2	40.80	40.85	-1	43,947	0.00%
2019/10/16	16	40.90	10	41.56	41.30	6	44,070	0.01%
2019/10/15	53	41.57	47	40.85	40.75	6	43,931	0.01%
2019/10/14	17	41.36	48	41.61	41.20	-31	44,038	-0.07%
2019/10/09	19	39.25	17	38.89	38.60	2	43,419	0.00%
2019/10/08	2	38.65	15	38.81	38.95	-13	43,382	-0.03%
2019/10/07	23	38.62	35	38.38	38.15	-12	42,489	-0.03%
2019/10/04	25	37.63	3	37.60	37.90	22	41,966	0.05%
2019/10/03	9	37.12	6	37.33	37.70	3	41,536	0.01%
2019/10/02	5	37.00	13	37.27	37.80	-8	41,033	-0.02%
2019/10/01	30	35.55	2	35.38	35.90	28	40,230	0.07%
2019/09/27	3	34.98	0	0.00	34.75	3	39,831	0.01%
2019/09/26	13	35.80	1	35.85	35.60	12	39,393	0.03%
2019/09/25	12	35.91	1	35.95	36.10	11	39,158	0.03%
2019/09/24	18	36.59	13	36.83	35.80	5	39,255	0.01%
2019/09/23	11	37.44	31	37.72	37.50	-20	38,966	-0.05%
2019/09/20	15	37.27	9	37.19	36.85	6	38,463	0.02%
2019/09/19	4	36.94	15	36.50	36.95	-11	37,999	-0.03%
2019/09/18	20	37.21	13	36.86	36.50	7	37,726	0.02%
2019/09/17	32	36.59	41	36.61	36.70	-9	37,174	-0.02%
2019/09/16	44	36.34	46	36.45	36.25	-2	37,095	-0.01%
2019/09/12	29	36.00	28	36.10	35.85	1	36,562	0.00%
2019/09/11	26	35.53	3	35.48	35.55	23	36,167	0.06%
2019/09/10	24	35.77	4	35.31	35.70	20	35,595	0.06%
2019/09/09	41	36.20	58	36.27	35.55	-17	35,065	-0.05%
2019/09/06	35	37.67	35	37.43	37.00	0	34,262	0.00%
2019/09/05	99	35.55	197.5	35.72	36.60	-98.5	32,356	-0.30%	大賣/
2019/09/04	95	32.72	87	32.89	33.30	8	30,454	0.03%
2019/09/03	36	32.53	92	32.72	32.10	-56	30,089	-0.19%
2019/09/02	62	32.09	70	32.08	32.50	-8	29,806	-0.03%
2019/08/30	75	32.51	60	32.61	32.10	15	29,435	0.05%
2019/08/29	46	31.59	46	31.76	32.15	0	28,021	0.00%
2019/08/28	58	31.19	2	31.03	30.65	56	27,048	0.21%
2019/08/27	15	31.50	51	31.47	30.80	-36	26,720	-0.13%
2019/08/26	29	31.26	8	31.52	30.95	21	26,329	0.08%
2019/08/23	5	32.19	16	32.48	32.40	-11	25,684	-0.04%
2019/08/22	40	31.58	71	32.37	32.80	-31	24,986	-0.12%
2019/08/21	38	30.09	61	30.26	30.60	-23	22,932	-0.10%
2019/08/20	11	29.56	16	29.29	29.10	-5	22,112	-0.02%
2019/08/19	45	29.88	5	29.76	29.60	40	21,683	0.18%
2019/08/16	85	29.58	150	29.71	29.50	-65	21,065	-0.31%	大賣/
2019/08/15	10	28.60	97	28.37	28.60	-87	19,576	-0.44%
2019/08/14	3	27.83	8	27.72	27.50	-5	18,507	-0.03%
2019/08/13	5	26.30	5	26.25	26.65	0	18,053	0.00%
2019/08/12	0	0.00	4	26.85	26.75	-4	18,163	-0.02%
2019/08/08	3	26.68	5	26.60	26.85	-2	18,476	-0.01%
2019/08/07	3	26.50	0	0.00	26.25	3	18,360	0.02%
2019/08/06	20	25.23	7	25.79	26.25	13	18,355	0.07%
2019/08/05	1	25.55	5	25.60	25.50	-4	18,274	-0.02%
2019/08/02	3	25.78	18	25.62	26.00	-15	18,250	-0.08%
2019/08/01	81	26.45	0	0.00	26.40	81	18,095	0.45%
2019/07/31	11	26.80	16	26.63	27.00	-5	17,994	-0.03%
2019/07/30	7	26.07	6	26.35	26.20	1	17,759	0.01%
2019/07/29	6	26.64	14	26.50	26.50	-8	17,817	-0.04%
2019/07/26	2	26.55	0	0.00	26.75	2	17,716	0.01%
2019/07/25	38	26.94	4	26.90	27.05	34	17,541	0.19%
2019/07/24	113	27.53	191	27.08	26.35	-78	17,125	-0.46%	大買/大賣/
2019/07/23	64	28.54	1	28.60	28.20	63	16,007	0.39%
2019/07/22	28	28.79	33	28.88	29.00	-5	14,988	-0.03%
2019/07/19	22	29.49	37	29.69	29.25	-15	14,758	-0.10%
2019/07/18	15	29.02	8	28.93	29.05	7	14,620	0.05%
2019/07/17	0	0.00	16	28.48	28.70	-16	14,531	-0.11%
2019/07/16	4	28.74	3	28.53	28.60	1	14,662	0.01%
2019/07/15	2	27.80	31	27.99	28.20	-29	14,314	-0.20%
2019/07/12	1	27.00	6	27.05	27.10	-5	14,129	-0.04%
2019/07/11	10	25.75	10	25.95	25.95	0	14,174	0.00%
2019/07/10	0	0.00	1	26.35	26.30	-1	14,850	-0.01%
2019/07/09	0	0.00	5	26.19	26.20	-5	15,220	-0.03%
2019/07/05	0	0.00	1	26.70	26.70	-1	16,403	-0.01%
2019/07/04	3	26.77	2	26.80	26.90	1	16,726	0.01%
2019/07/03	2	26.75	0	0.00	26.65	2	16,980	0.01%
2019/07/02	0	0.00	13	26.56	26.65	-13	17,478	-0.07%
2019/07/01	11	26.55	32	26.57	26.60	-21	18,100	-0.12%
2019/06/28	35	26.31	0	0.00	26.05	35	18,963	0.18%
2019/06/27	0	0.00	4	25.70	26.00	-4	20,197	-0.02%
2019/06/26	0	0.00	1	25.30	25.35	-1	20,600	0.00%
2019/06/25	2	25.30	0	0.00	25.30	2	20,709	0.01%
2019/06/24	0	0.00	2	25.80	25.80	-2	20,854	-0.01%
2019/06/21	2	25.85	22	26.01	25.95	-20	20,896	-0.10%
2019/06/20	0	0.00	15	25.36	25.35	-15	20,493	-0.07%
2019/06/19	0	0.00	53	25.30	25.25	-53	20,503	-0.26%
2019/06/18	6	24.90	0	0.00	24.85	6	20,559	0.03%
2019/06/17	20	24.90	2	25.15	24.95	18	20,649	0.09%
2019/06/14	15	25.46	31	25.05	25.00	-16	20,766	-0.08%
2019/06/13	0	0.00	100	25.30	25.35	-100	20,360	-0.49%
2019/06/12	5	25.05	1	25.05	25.20	4	20,296	0.02%
2019/06/11	61	24.94	8	24.90	24.90	53	20,305	0.26%
2019/06/10	0	0.00	30	24.18	24.35	-30	20,085	-0.15%
2019/06/06	0	0.00	2	23.50	23.40	-2	20,058	-0.01%
2019/06/05	2	23.48	0	0.00	23.45	2	20,117	0.01%
2019/06/04	0	0.00	35	23.55	23.50	-35	20,139	-0.17%
2019/06/03	0	0.00	1	23.25	23.35	-1	20,228	0.00%
2019/05/31	1	23.00	1	23.20	23.15	0	20,259	0.00%
2019/05/30	10	22.82	0	0.00	22.80	10	20,363	0.05%
2019/05/29	1	22.15	1	22.05	22.05	0	20,338	0.00%
2019/05/28	3	22.75	0	0.00	22.60	3	20,280	0.01%
2019/05/27	35	22.92	5	23.00	23.15	30	20,272	0.15%
2019/05/24	1	23.00	0	0.00	23.00	1	20,291	0.00%
2019/05/23	5	23.30	0	0.00	23.70	5	20,268	0.02%
2019/05/16	3	24.12	3	24.72	23.65	0	21,310	0.00%
2019/05/15	29	23.74	0	0.00	23.95	29	21,224	0.14%
2019/05/14	2	22.40	2	23.15	23.50	0	21,291	0.00%
2019/05/13	107	23.16	2	23.10	23.10	105	21,387	0.49%	大買/鉅額交易
2019/05/10	1	23.80	0	0.00	24.00	1	21,375	0.00%
2019/05/09	3	24.48	2	25.10	24.35	1	21,316	0.00%
2019/05/08	2	24.55	0	0.00	25.00	2	21,224	0.01%
2019/05/07	52	24.85	0	0.00	24.80	52	21,241	0.24%
2019/05/06	14	24.51	0	0.00	24.50	14	21,236	0.07%
2019/05/03	0	0.00	3	25.70	25.75	-3	20,972	-0.01%
2019/05/02	1	25.80	0	0.00	25.70	1	20,975	0.00%
2019/04/30	3	25.42	0	0.00	25.55	3	20,948	0.01%
2019/04/29	4	25.23	5	25.57	25.90	-1	20,870	0.00%
2019/04/26	0	0.00	3	25.77	25.70	-3	20,598	-0.01%
2019/04/25	1	26.10	8	26.01	26.10	-7	20,614	-0.03%
2019/04/24	25	26.36	13	26.10	25.85	12	20,653	0.06%
2019/04/23	13	27.76	0	0.00	27.55	13	19,663	0.07%
2019/04/22	0	0.00	8	28.16	28.10	-8	19,327	-0.04%
2019/04/19	12	27.43	10	27.60	27.35	2	18,894	0.01%
2019/04/18	4	27.41	3	27.28	27.00	1	18,667	0.01%
2019/04/17	3	27.92	0	0.00	27.50	3	18,384	0.02%
2019/04/16	47	28.61	17	28.40	28.05	30	17,818	0.17%
2019/04/15	5	27.37	7	27.60	27.35	-2	17,098	-0.01%
2019/04/12	43	27.88	7	27.72	27.55	36	16,723	0.22%
2019/04/11	12	26.77	3	26.83	26.80	9	15,825	0.06%
2019/04/10	10	26.90	1	27.00	26.90	9	15,437	0.06%
2019/04/09	9	26.63	2	26.60	26.45	7	15,118	0.05%
2019/04/08	2	27.10	3	27.40	27.05	-1	14,820	-0.01%
2019/04/03	4	26.58	11	26.36	26.60	-7	14,225	-0.05%
2019/04/02	4	25.98	43	26.23	26.40	-39	13,501	-0.29%
2019/04/01	16	25.02	60	25.24	25.30	-44	12,231	-0.36%
2019/03/29	5	23.70	25	23.54	23.70	-20	10,574	-0.19%
2019/03/27	2	22.35	9	22.70	22.70	-7	10,028	-0.07%
2019/03/26	0	0.00	10	21.93	21.70	-10	10,195	-0.10%
2019/03/25	10	21.80	20	21.85	22.00	-10	10,179	-0.10%
2019/03/22	5	22.55	0	0.00	22.35	5	10,200	0.05%
2019/03/21	5	22.60	0	0.00	22.60	5	10,207	0.05%
2019/03/19	7	22.59	31	22.53	22.35	-24	10,382	-0.23%
2019/03/18	21	22.20	2	22.25	22.15	19	10,457	0.18%
2019/03/15	27	21.68	0	0.00	21.80	27	10,411	0.26%
2019/03/14	14	21.86	0	0.00	21.50	14	10,552	0.13%
2019/03/13	0	0.00	15	22.20	22.20	-15	10,743	-0.14%
2019/03/12	15	22.65	0	0.00	22.40	15	10,932	0.14%
2019/03/07	1	22.20	1	22.70	22.20	0	11,895	0.00%
2019/03/06	3	22.90	0	0.00	22.90	3	12,051	0.02%
2019/03/04	0	0.00	5	22.60	22.95	-5	12,222	-0.04%
2019/02/27	0	0.00	1	22.80	22.70	-1	12,217	-0.01%
2019/02/26	11	23.00	5	22.85	23.05	6	12,267	0.05%
2019/02/25	0	0.00	1	23.00	23.00	-1	12,418	-0.01%
2019/02/21	0	0.00	70	23.11	23.20	-70	12,366	-0.57%
2019/02/20	0	0.00	4	22.83	22.95	-4	12,650	-0.03%
2019/02/19	0	0.00	36	22.27	23.05	-36	12,561	-0.29%
2019/02/14	61	21.56	0	0.00	21.50	61	12,021	0.51%
2019/02/13	0	0.00	6	21.70	21.70	-6	11,962	-0.05%
2019/02/12	9	21.28	16	21.48	21.60	-7	12,446	-0.06%
2019/02/11	11	20.96	9	21.07	21.20	2	12,566	0.02%
2019/01/30	4	20.79	0	0.00	20.60	4	12,660	0.03%
2019/01/29	0	0.00	10	20.80	20.80	-10	13,024	-0.08%
2019/01/28	3	20.93	9	21.03	20.85	-6	13,415	-0.04%
2019/01/25	0	0.00	11	20.75	20.70	-11	13,626	-0.08%
2019/01/24	1	20.45	69	20.46	20.50	-68	13,733	-0.50%
2019/01/23	5	20.32	0	0.00	20.50	5	13,935	0.04%
2019/01/22	6	20.38	0	0.00	20.20	6	14,072	0.04%
2019/01/21	3	20.73	20	20.85	20.70	-17	14,161	-0.12%
2019/01/17	0	0.00	2	20.50	20.30	-2	14,486	-0.01%
2019/01/16	2	20.35	0	0.00	20.60	2	14,495	0.01%
2019/01/15	0	0.00	1	20.00	20.20	-1	14,360	-0.01%
2019/01/14	0	0.00	1	19.70	19.60	-1	14,438	-0.01%
2019/01/10	1	20.05	0	0.00	20.05	1	15,020	0.01%
2019/01/09	24	19.95	10	20.00	19.90	14	15,386	0.09%
2019/01/07	0	0.00	1	20.00	19.90	-1	15,621	-0.01%
2019/01/04	2	19.00	0	0.00	19.20	2	15,783	0.01%
2019/01/02	5	19.88	0	0.00	19.85	5	16,019	0.03%
2018/12/28	6	19.89	0	0.00	19.80	6	16,284	0.04%
2018/12/27	0	0.00	5	20.20	20.20	-5	16,852	-0.03%
2018/12/26	0	0.00	3	20.30	19.90	-3	16,926	-0.02%
2018/12/25	13	20.12	2	20.10	20.15	11	17,065	0.06%
2018/12/24	2	20.55	0	0.00	20.55	2	17,093	0.01%
2018/12/22	0	0.00	3	20.55	20.60	-3	17,189	-0.02%
2018/12/21	3	20.33	0	0.00	20.95	3	17,410	0.02%
2018/12/20	1	20.70	0	0.00	20.60	1	17,722	0.01%
2018/12/19	71	21.63	48	21.49	21.30	23	17,714	0.13%
2018/12/17	20	21.35	1	21.10	21.05	19	17,765	0.11%
2018/12/14	20	21.40	1	21.60	21.50	19	17,781	0.11%
2018/12/13	1	21.85	30	22.02	21.95	-29	17,820	-0.16%
2018/12/12	11	21.41	0	0.00	21.60	11	17,689	0.06%
2018/12/11	54	21.39	62	21.21	21.10	-8	17,662	-0.05%
2018/12/10	14	20.61	0	0.00	20.65	14	17,651	0.08%
2018/12/07	20	21.35	20	21.25	21.20	0	17,651	0.00%
2018/12/06	56	21.63	47	21.57	20.35	9	17,640	0.05%
2018/12/05	10	21.90	79	21.68	21.80	-69	17,458	-0.40%
2018/12/04	50	22.30	127	22.51	22.40	-77	17,852	-0.43%	大賣/
2018/12/03	151	21.93	54	21.73	22.30	97	17,951	0.54%	大買/
2018/11/30	85	20.47	1	20.60	20.40	84	17,427	0.48%
2018/11/29	24	20.28	1	20.25	20.00	23	17,294	0.13%
2018/11/28	22	20.01	9	20.07	20.35	13	17,213	0.08%
2018/11/27	4	19.40	0	0.00	19.85	4	17,126	0.02%
2018/11/26	0	0.00	6	19.30	19.20	-6	17,119	-0.04%
2018/11/23	10	19.18	11	19.12	19.05	-1	17,118	-0.01%
2018/11/22	3	19.75	2	20.00	19.45	1	17,050	0.01%
2018/11/20	5	19.68	0	0.00	19.65	5	16,952	0.03%
2018/11/19	9	20.16	6	19.73	20.10	3	17,034	0.02%
2018/11/16	1	19.85	4	19.69	19.20	-3	16,955	-0.02%
2018/11/15	2	19.25	1	19.25	19.55	1	16,886	0.01%
2018/11/14	32	18.91	30	19.10	19.10	2	16,986	0.01%
2018/11/12	0	0.00	10	18.40	18.60	-10	17,024	-0.06%
2018/11/09	27	18.30	20	18.18	18.30	7	16,951	0.04%
2018/11/08	20	19.33	6	19.10	19.00	14	16,502	0.08%
2018/11/07	0	0.00	11	19.00	18.85	-11	16,287	-0.07%
2018/11/06	28	19.27	0	0.00	18.75	28	16,284	0.17%
2018/11/05	2	20.25	1	21.00	19.90	1	15,950	0.01%
2018/11/01	0	0.00	2	20.25	20.30	-2	15,470	-0.01%
2018/10/31	0	0.00	7	19.79	19.80	-7	15,696	-0.04%
2018/10/30	0	0.00	13	19.08	19.15	-13	15,858	-0.08%
2018/10/26	10	18.30	0	0.00	18.35	10	16,437	0.06%
2018/10/25	14	18.49	3	18.50	18.25	11	16,927	0.06%
2018/10/24	3	20.00	9	19.79	19.75	-6	16,924	-0.04%
2018/10/23	10	20.45	0	0.00	20.10	10	16,963	0.06%
2018/10/19	42	20.35	30	20.40	20.45	12	17,055	0.07%
2018/10/18	2	20.40	2	21.10	20.95	0	17,019	0.00%
2018/10/17	4	20.35	10	21.50	20.35	-6	16,837	-0.04%
2018/10/16	0	0.00	2	21.50	21.20	-2	16,856	-0.01%
2018/10/15	5	20.00	14	19.96	20.75	-9	16,972	-0.05%
2018/10/12	19	19.81	34	19.20	20.10	-15	16,971	-0.09%
2018/10/11	3	19.35	6	19.41	19.35	-3	17,020	-0.02%
2018/10/09	3	21.87	0	0.00	21.50	3	17,107	0.02%
2018/10/08	1	21.75	12	21.70	21.65	-11	17,213	-0.06%
2018/10/05	17	21.87	3	22.55	21.40	14	17,064	0.08%
2018/10/04	0	0.00	2	23.60	23.45	-2	16,604	-0.01%
2018/10/03	15	24.23	6	23.90	23.70	9	16,650	0.05%
2018/10/02	0	0.00	2	24.50	24.50	-2	16,732	-0.01%
2018/10/01	13	24.23	4	24.25	24.40	9	16,847	0.05%
2018/09/28	3	24.58	1	24.20	24.10	2	16,892	0.01%
2018/09/27	10	24.88	4	25.00	24.65	6	16,787	0.04%
2018/09/26	14	24.45	14	24.73	24.55	0	16,534	0.00%
2018/09/25	8	24.78	2	24.70	24.70	6	16,640	0.04%
2018/09/21	10	23.88	2	24.15	24.10	8	16,420	0.05%
2018/09/17	0	0.00	3	24.70	24.80	-3	16,679	-0.02%
2018/09/14	1	24.45	1	24.35	24.60	0	16,705	0.00%
2018/09/12	5	23.35	0	0.00	23.10	5	17,158	0.03%
2018/09/11	5	23.80	28	23.55	23.85	-23	17,449	-0.13%
2018/09/10	41	24.32	61	24.23	23.30	-20	18,032	-0.11%
2018/09/07	25	27.02	0	0.00	25.85	25	19,104	0.13%
2018/09/05	20	27.75	20	28.15	27.85	0	22,206	0.00%
2018/09/04	7	27.91	0	0.00	27.90	7	22,719	0.03%
2018/09/03	20	29.10	22	28.80	28.55	-2	22,715	-0.01%
2018/08/31	0	0.00	1	29.35	29.40	-1	22,722	0.00%
2018/08/30	0	0.00	16	29.04	29.10	-16	22,854	-0.07%
2018/08/29	1	29.10	0	0.00	29.10	1	22,947	0.00%
2018/08/28	9	29.16	20	29.30	28.90	-11	23,098	-0.05%
2018/08/27	4	28.88	3	28.87	29.25	1	23,249	0.00%
2018/08/24	36	28.54	20	28.70	28.80	16	23,183	0.07%
2018/08/23	11	28.83	8	28.88	28.95	3	23,073	0.01%
2018/08/22	18	27.39	18	27.77	27.60	0	22,828	0.00%
2018/08/21	24	27.10	19	27.10	27.20	5	22,932	0.02%
2018/08/20	19	28.28	4	28.20	27.40	15	23,086	0.06%
2018/08/17	3	29.27	0	0.00	29.00	3	22,995	0.01%
2018/08/16	3	29.50	10	28.70	29.05	-7	23,348	-0.03%
2018/08/15	4	29.49	0	0.00	29.35	4	23,421	0.02%
2018/08/14	1	30.05	0	0.00	30.50	1	23,514	0.00%
2018/08/13	53	30.61	50	30.01	29.85	3	23,716	0.01%
2018/08/10	2	31.50	2	31.63	31.10	0	23,821	0.00%
2018/08/09	19	31.57	3	31.60	31.50	16	23,939	0.07%
2018/08/08	26	31.92	0	0.00	31.90	26	24,118	0.11%
2018/08/07	29	31.88	17	32.48	32.00	12	24,418	0.05%
2018/08/06	2	32.80	10	32.93	33.00	-8	24,297	-0.03%
2018/08/03	4	32.24	8	32.47	32.00	-4	24,510	-0.02%
2018/08/02	30	32.10	28	32.17	32.20	2	24,651	0.01%
2018/08/01	3	31.73	71	32.06	32.20	-68	25,327	-0.27%
2018/07/31	1	30.80	12	30.53	30.40	-11	25,290	-0.04%
2018/07/27	3	30.45	2	30.75	30.90	1	25,161	0.00%
2018/07/26	55	30.11	0	0.00	30.25	55	25,300	0.22%
2018/07/25	2	29.65	4	29.85	30.00	-2	25,565	-0.01%
2018/07/24	11	29.41	1	29.30	29.35	10	25,400	0.04%
2018/07/23	6	29.10	2	29.35	29.05	4	25,313	0.02%
2018/07/20	2	30.45	1	30.65	30.25	1	25,076	0.00%
2018/07/18	4	30.00	3	29.90	30.10	1	24,931	0.00%
2018/07/17	39	29.73	30	29.50	29.10	9	24,825	0.04%
2018/07/16	42	30.91	50	30.33	30.00	-8	24,839	-0.03%
2018/07/13	52	31.31	0	0.00	31.00	52	24,691	0.21%
2018/07/12	5	31.15	5	30.90	31.00	0	24,774	0.00%
2018/07/11	16	30.84	0	0.00	30.75	16	24,952	0.06%
2018/07/10	10	30.55	0	0.00	30.35	10	25,171	0.04%
2018/07/09	0	0.00	10	30.55	31.15	-10	26,232	-0.04%
2018/07/06	0	0.00	1	30.95	30.80	-1	26,899	0.00%
2018/07/05	6	31.42	3	30.65	30.65	3	26,945	0.01%
2018/07/03	8	32.91	2	33.25	32.50	6	27,117	0.02%
2018/07/02	8	32.69	5	32.63	32.55	3	26,962	0.01%
2018/06/29	10	32.00	1	32.15	32.35	9	27,093	0.03%
2018/06/28	9	32.21	1	32.45	31.65	8	27,009	0.03%
2018/06/27	2	32.70	0	0.00	32.30	2	26,950	0.01%
2018/06/26	11	32.00	2	32.43	32.55	9	26,929	0.03%
2018/06/25	1	33.55	5	33.33	33.00	-4	26,886	-0.01%
2018/06/22	12	33.60	4	33.25	33.15	8	26,980	0.03%
2018/06/21	5	34.84	2	34.85	34.60	3	26,896	0.01%
2018/06/20	29	35.04	1	35.60	35.60	28	26,861	0.10%
2018/06/19	24	35.60	3	36.78	34.90	21	26,765	0.08%
2018/06/15	23	38.29	11	38.30	37.70	12	26,255	0.05%
2018/06/14	48	38.00	85	38.63	38.90	-37	24,915	-0.15%
2018/06/13	14	34.83	16	35.09	35.40	-2	22,937	-0.01%
2018/06/12	0	0.00	3	34.45	33.80	-3	22,031	-0.01%
2018/06/11	3	32.88	1	32.75	32.75	2	21,673	0.01%
2018/06/08	3	33.98	0	0.00	33.40	3	21,921	0.01%
2018/06/06	1	34.60	4	34.60	34.55	-3	22,251	-0.01%
2018/06/01	2	33.65	1	34.05	33.70	1	22,512	0.00%
2018/05/30	2	34.00	0	0.00	33.55	2	23,288	0.01%
2018/05/29	5	34.75	2	35.15	34.50	3	23,391	0.01%
2018/05/28	0	0.00	36	35.16	34.95	-36	23,570	-0.15%
2018/05/25	1	34.60	1	34.25	34.20	0	23,415	0.00%
2018/05/24	0	0.00	10	34.08	34.45	-10	23,628	-0.04%
2018/05/22	0	0.00	1	33.60	33.40	-1	23,453	0.00%
2018/05/21	0	0.00	1	33.80	33.80	-1	23,377	0.00%
2018/05/18	1	32.60	3	33.13	32.70	-2	23,167	-0.01%
2018/05/17	1	33.05	2	33.45	33.30	-1	23,090	0.00%
2018/05/16	25	33.48	0	0.00	33.10	25	23,046	0.11%
2018/05/15	1	34.00	17	34.08	33.80	-16	22,957	-0.07%
2018/05/14	33	34.67	5	34.77	34.15	28	23,036	0.12%
2018/05/11	23	34.55	24	34.20	34.10	-1	23,132	0.00%
2018/05/10	2	33.70	2	33.60	33.80	0	22,666	0.00%
2018/05/09	27	33.56	6	33.60	33.20	21	22,350	0.09%
2018/05/08	2	32.70	6	33.13	32.80	-4	21,464	-0.02%
2018/05/04	1	31.80	1	31.70	30.95	0	21,506	0.00%
2018/05/03	3	31.55	2	31.50	31.75	1	22,074	0.00%
2018/05/02	1	31.05	2	31.45	31.35	-1	21,805	0.00%
2018/04/30	2	29.85	3	29.80	29.75	-1	21,501	0.00%
2018/04/27	10	29.40	0	0.00	29.30	10	21,559	0.05%
2018/04/25	1	29.20	0	0.00	30.10	1	21,588	0.00%
2018/04/24	1	30.00	0	0.00	30.00	1	21,592	0.00%
2018/04/20	0	0.00	3	32.98	32.10	-3	21,387	-0.01%
2018/04/19	1	31.60	9	31.74	31.70	-8	21,201	-0.04%
2018/04/18	0	0.00	1	32.10	31.70	-1	21,291	0.00%
2018/04/17	5	32.08	1	31.75	31.45	4	21,209	0.02%
2018/04/16	5	32.90	11	32.70	32.65	-6	21,189	-0.03%
2018/04/13	84	33.05	72	32.96	33.05	12	21,166	0.06%
2018/04/12	2	30.73	16	30.71	31.35	-14	20,249	-0.07%
2018/04/11	3	28.63	0	0.00	28.50	3	19,771	0.02%
2018/04/10	0	0.00	1	29.50	29.40	-1	19,800	-0.01%
2018/04/09	8	29.11	0	0.00	29.00	8	19,934	0.04%
2018/04/03	6	30.06	0	0.00	30.20	6	19,923	0.03%
2018/04/02	12	30.77	2	30.75	30.45	10	20,214	0.05%
2018/03/31	1	29.80	0	0.00	30.05	1	20,072	0.00%
2018/03/30	0	0.00	1	29.65	29.50	-1	20,210	0.00%
2018/03/29	12	30.06	0	0.00	30.00	12	20,387	0.06%
2018/03/28	4	30.08	0	0.00	29.90	4	20,561	0.02%
2018/03/27	3	31.07	1	31.25	30.95	2	20,417	0.01%
2018/03/26	3	30.00	0	0.00	30.65	3	20,355	0.01%
2018/03/23	7	30.93	0	0.00	30.50	7	20,233	0.03%
2018/03/22	0	0.00	50	32.01	32.00	-50	19,980	-0.25%
2018/03/21	3	31.20	6	31.61	31.55	-3	19,663	-0.02%
2018/03/20	4	30.59	8	30.68	30.60	-4	19,418	-0.02%
2018/03/19	14	31.56	0	0.00	31.10	14	19,183	0.07%
2018/03/16	23	32.73	31	32.20	32.15	-8	18,762	-0.04%
2018/03/15	8	32.80	0	0.00	32.60	8	18,777	0.04%
2018/03/14	11	33.49	3	33.57	33.20	8	18,836	0.04%
2018/03/13	8	33.10	6	33.03	32.95	2	18,651	0.01%
2018/03/12	0	0.00	1	32.50	32.25	-1	18,307	-0.01%
2018/03/09	7	31.95	1	32.80	31.90	6	18,457	0.03%
2018/03/08	9	32.23	0	0.00	32.25	9	18,686	0.05%
2018/03/07	3	32.08	0	0.00	31.85	3	18,602	0.02%
2018/03/05	11	33.33	0	0.00	33.10	11	18,739	0.06%
2018/03/02	3	34.80	0	0.00	34.70	3	18,481	0.02%
2018/03/01	8	34.13	3	34.35	33.85	5	18,503	0.03%
2018/02/27	4	34.70	2	34.85	34.00	2	18,561	0.01%
2018/02/26	12	35.83	10	35.25	34.80	2	19,253	0.01%
2018/02/23	0	0.00	4	35.35	35.85	-4	19,068	-0.02%
2018/02/21	5	33.81	1	33.90	33.80	4	19,254	0.02%
2018/02/09	0	0.00	25	32.02	33.35	-25	19,537	-0.13%
2018/02/07	1	35.75	0	0.00	34.95	1	19,961	0.01%
2018/02/06	3	34.55	10	33.90	34.65	-7	20,642	-0.03%
2018/02/05	13	37.25	5	36.81	37.20	8	20,457	0.04%
2018/02/02	2	36.15	6	36.27	35.85	-4	20,599	-0.02%
2018/02/01	25	35.84	4	35.76	35.65	21	21,815	0.10%
2018/01/31	7	35.89	0	0.00	36.20	7	22,319	0.03%
2018/01/30	3	37.05	6	37.04	37.15	-3	22,530	-0.01%
2018/01/29	0	0.00	7	36.25	36.45	-7	23,005	-0.03%
2018/01/26	14	35.95	0	0.00	34.90	14	23,509	0.06%
2018/01/22	0	0.00	2	39.15	39.15	-2	23,584	-0.01%
2018/01/19	1	38.50	0	0.00	38.75	1	23,547	0.00%
2018/01/17	2	38.90	0	0.00	38.70	2	23,421	0.01%
2018/01/15	1	38.80	0	0.00	38.90	1	23,448	0.00%
2018/01/12	38	39.20	70	39.36	39.60	-32	23,531	-0.14%
2018/01/11	2	38.15	2	38.10	38.20	0	23,511	0.00%
2018/01/10	37	38.18	0	0.00	38.00	37	23,773	0.16%
2018/01/09	4	39.99	0	0.00	39.65	4	23,536	0.02%
2018/01/08	0	0.00	38	41.84	41.80	-38	23,289	-0.16%
2018/01/05	8	41.34	2	41.35	40.80	6	22,986	0.03%
2018/01/04	37	39.90	12	40.02	40.00	25	22,763	0.11%
2018/01/03	1	39.50	10	40.45	39.00	-9	22,867	-0.04%
2018/01/02	0	0.00	6	39.73	40.00	-6	22,745	-0.03%