華通 (2313)-玉山-數位券商分點個股進出

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
65.9
漲跌
▲2.2
漲幅
+3.45%
成交量
58,102張
產業
上市電子零組件類股
1880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－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/12/11	28.8	66.08	43.5	66.07	65.90	-14.7	14,567	-0.10%
2024/12/10	16.3	64.70	4	64.60	63.70	12.3	13,781	0.09%
2024/12/09	1	62.60	2.1	62.42	62.40	-1.1	13,772	-0.01%
2024/12/06	3.3	62.18	3.2	62.15	61.90	0.1	13,903	0.00%
2024/12/05	3	62.30	4.6	62.27	62.00	-1.6	14,153	-0.01%
2024/12/04	1	62.20	0	62.50	62.30	1	14,255	0.01%
2024/12/03	5.1	62.40	4	61.68	61.90	1.1	14,563	0.01%
2024/12/02	0.1	61.20	0	0.00	61.30	0.1	14,918	0.00%
2024/11/29	5.2	60.27	0	0.00	60.90	5.2	15,454	0.03%
2024/11/28	3.2	60.27	18.8	59.77	60.50	-15.6	16,426	-0.09%
2024/11/27	2.1	61.76	1.1	61.95	61.10	1	17,332	0.01%
2024/11/26	1.1	63.11	1.4	63.60	62.90	-0.3	18,089	0.00%
2024/11/25	1	63.30	2	63.65	63.40	-1	18,151	-0.01%
2024/11/22	2.1	62.88	3	62.93	63.00	-0.9	18,296	0.00%
2024/11/21	4.1	61.92	0	0.00	61.50	4.1	18,395	0.02%
2024/11/20	0.4	61.84	1	61.70	61.20	-0.6	18,367	0.00%
2024/11/19	1.1	62.02	0	0.00	62.60	1.1	18,415	0.01%
2024/11/18	1.2	62.00	6.2	62.01	61.90	-4.9	18,591	-0.03%
2024/11/15	18	62.34	11	62.90	62.90	7	18,734	0.04%
2024/11/14	4	62.70	1	62.30	62.10	3	19,172	0.02%
2024/11/13	12.1	62.89	11	62.85	62.80	1.1	19,151	0.01%
2024/11/12	17.4	63.70	18.3	63.20	62.70	-0.9	19,217	0.00%
2024/11/11	24.8	65.06	9	64.24	64.70	15.8	19,225	0.08%
2024/11/08	20.7	66.57	13.2	65.14	65.10	7.5	19,144	0.04%
2024/11/07	20.4	66.59	22.4	66.64	67.80	-1.9	19,007	-0.01%
2024/11/06	0.1	62.89	1.1	62.99	62.90	-1	18,613	-0.01%
2024/11/05	0.1	62.80	1	62.40	62.60	-0.9	18,950	0.00%
2024/11/04	13.2	63.00	13.1	62.16	62.00	0	19,341	0.00%
2024/11/01	1	62.00	6	61.50	63.10	-5	19,660	-0.03%
2024/10/30	0.6	62.10	1	62.30	61.90	-0.4	19,823	0.00%
2024/10/29	0.1	63.11	1	63.10	63.20	-0.9	19,922	0.00%
2024/10/28	3	64.37	3.1	64.41	64.70	-0.1	20,094	0.00%
2024/10/25	0.1	64.65	1.4	64.37	64.40	-1.2	20,129	-0.01%
2024/10/24	2.3	65.04	1	65.20	64.60	1.3	20,262	0.01%
2024/10/23	4.8	65.97	9.3	66.30	66.00	-4.5	20,214	-0.02%
2024/10/22	31.2	66.27	21	66.43	66.50	10.2	20,141	0.05%
2024/10/21	9.6	65.06	2.3	63.70	65.40	7.3	19,909	0.04%
2024/10/18	6.2	63.20	2.1	63.02	62.10	4.1	19,777	0.02%
2024/10/17	7	64.20	4	64.30	64.50	3	19,939	0.01%
2024/10/16	6.6	63.80	7	64.16	63.00	-0.4	20,076	0.00%
2024/10/15	3.8	64.25	16	64.13	64.20	-12.2	20,076	-0.06%
2024/10/14	14	63.16	13.1	63.51	63.40	1	20,148	0.00%
2024/10/11	14.8	62.83	2.2	62.77	62.20	12.6	20,526	0.06%
2024/10/09	13.7	63.99	3	63.53	62.50	10.7	21,476	0.05%
2024/10/08	8.5	64.53	13.1	64.27	64.30	-4.6	21,618	-0.02%
2024/10/07	15.7	65.85	20.7	65.80	65.40	-5	22,214	-0.02%
2024/10/04	2.6	66.84	13.1	67.12	67.10	-10.5	23,261	-0.05%
2024/10/01	31.4	68.44	30	68.35	68.40	1.4	23,514	0.01%
2024/09/30	44	68.67	36.1	68.33	68.30	7.9	24,195	0.03%
2024/09/27	14.5	70.95	13	70.32	70.10	1.5	24,335	0.01%
2024/09/26	10.1	70.83	3.1	71.33	70.50	7	24,705	0.03%
2024/09/25	10	70.83	3.2	70.97	70.80	6.8	25,537	0.03%
2024/09/24	28.2	70.33	27.2	69.79	70.20	1	25,943	0.00%
2024/09/23	4.1	70.95	8.1	71.09	70.70	-4	26,537	-0.01%
2024/09/20	7.2	71.17	7.9	71.13	70.60	-0.7	26,643	0.00%
2024/09/19	14.1	70.78	17.5	70.77	71.00	-3.4	26,652	-0.01%
2024/09/18	40.6	71.38	18	70.07	70.30	22.6	26,822	0.08%
2024/09/16	25	72.56	46.4	72.37	73.20	-21.4	26,801	-0.08%
2024/09/13	21.1	72.59	18.1	72.38	72.40	3	27,406	0.01%
2024/09/12	36.7	71.96	35.2	72.02	72.60	1.5	27,810	0.01%
2024/09/11	30.3	70.58	23.3	70.42	70.60	7	27,682	0.03%
2024/09/10	102.9	72.63	94.1	69.99	70.00	8.8	27,725	0.03%	大買/
2024/09/09	27.1	72.32	20	72.44	73.00	7.1	27,419	0.03%
2024/09/06	28.1	73.80	15.2	73.58	72.80	12.9	27,387	0.05%
2024/09/05	54.4	73.72	52	72.70	73.10	2.4	27,402	0.01%
2024/09/04	39	74.45	38.1	73.97	73.10	0.9	27,291	0.00%
2024/09/03	86.8	79.12	74.9	79.63	77.70	11.9	27,743	0.04%
2024/09/02	45.9	80.66	46.7	79.90	78.60	-0.9	27,461	0.00%
2024/08/30	78.9	83.21	43.3	83.02	82.00	35.7	27,057	0.13%
2024/08/29	23.7	80.56	23.4	80.92	82.70	0.3	26,181	0.00%
2024/08/28	37.2	79.01	30.7	78.64	78.30	6.6	25,373	0.03%
2024/08/27	3	75.00	4	74.90	75.60	-1	24,684	0.00%
2024/08/26	12.1	75.59	6.5	75.78	75.00	5.6	24,884	0.02%
2024/08/23	5.2	75.39	8.5	74.99	76.30	-3.3	24,807	-0.01%
2024/08/22	1.1	74.38	2	74.15	73.90	-0.9	24,822	0.00%
2024/08/21	8	74.45	2.5	74.71	73.70	5.5	25,007	0.02%
2024/08/20	7.3	75.67	3	75.33	75.20	4.3	25,164	0.02%
2024/08/19	3	74.93	1.1	75.45	74.70	1.9	25,492	0.01%
2024/08/16	9.5	74.30	9.6	73.87	75.40	0	25,623	0.00%
2024/08/15	2.1	71.01	2.4	71.07	70.70	-0.3	25,831	0.00%
2024/08/14	3	72.20	1.7	72.05	71.60	1.3	26,105	0.00%
2024/08/13	14	72.06	17	72.42	72.10	-3	26,242	-0.01%
2024/08/12	4.1	71.54	6.1	71.11	70.60	-2	26,848	-0.01%
2024/08/09	16.2	71.82	15.1	71.14	70.50	1.1	26,983	0.00%
2024/08/08	4.1	69.00	2	68.50	69.00	2.1	26,803	0.01%
2024/08/07	14.4	66.34	14.1	68.78	70.00	0.3	26,945	0.00%
2024/08/06	10.4	64.41	10.2	63.68	65.10	0.2	27,564	0.00%
2024/08/05	15.9	66.43	15.4	68.01	66.40	0.5	27,358	0.00%
2024/08/02	2.3	74.31	19.1	74.54	73.70	-16.8	27,104	-0.06%
2024/08/01	27.2	77.97	1	76.83	78.20	26.2	27,074	0.10%
2024/07/31	2.6	78.48	2	79.80	77.70	0.6	26,934	0.00%
2024/07/30	2.3	76.85	0	0.00	77.90	2.3	26,925	0.01%
2024/07/29	1.7	77.35	10.1	77.70	76.90	-8.5	26,909	-0.03%
2024/07/26	7.2	79.25	10	77.89	80.00	-2.8	26,823	-0.01%
2024/07/23	10.3	80.61	11.2	80.59	80.50	-0.9	26,839	0.00%
2024/07/22	13.2	80.06	12.7	78.83	79.00	0.5	27,030	0.00%
2024/07/19	21.4	81.66	16.2	80.67	80.40	5.3	26,950	0.02%
2024/07/18	23.7	83.04	20.9	82.65	82.90	2.8	26,873	0.01%
2024/07/17	26.8	85.14	31.6	85.51	86.20	-4.8	26,564	-0.02%
2024/07/16	19.7	85.99	13.5	85.09	85.30	6.2	26,468	0.02%
2024/07/15	10.2	86.86	9.1	85.66	85.70	1.1	26,492	0.00%
2024/07/12	17.7	88.39	12.1	87.39	86.90	5.6	26,310	0.02%
2024/07/11	45.3	89.85	55.5	90.16	90.30	-10.2	25,932	-0.04%
2024/07/10	16.7	85.90	19.4	86.59	86.00	-2.7	25,159	-0.01%
2024/07/09	34.1	86.24	54.7	85.67	86.10	-20.6	25,000	-0.08%
2024/07/08	76.2	85.84	80.9	86.03	86.30	-4.7	24,491	-0.02%
2024/07/05	19.6	82.48	23.5	81.43	81.90	-3.9	23,316	-0.02%
2024/07/04	13.1	80.38	20.3	81.80	82.30	-7.3	23,187	-0.03%
2024/07/03	34.1	78.50	29.6	79.00	79.50	4.5	22,833	0.02%
2024/07/02	25.2	76.43	18.1	77.06	78.10	7.1	23,082	0.03%
2024/07/01	24.2	78.14	27.8	77.44	76.30	-3.5	22,645	-0.02%
2024/06/28	27.1	81.75	27.1	81.39	81.40	0	21,800	0.00%
2024/06/27	35.4	80.95	68.1	81.93	81.40	-32.7	21,449	-0.15%
2024/06/26	16.1	79.09	33.2	78.65	79.40	-17.1	20,945	-0.08%
2024/06/25	7	77.49	4	76.93	77.70	3	20,838	0.01%
2024/06/24	6.7	78.22	7.3	77.34	78.20	-0.6	20,883	0.00%
2024/06/21	5.1	78.41	12.7	77.91	77.60	-7.5	21,016	-0.04%
2024/06/20	29.8	77.95	31.6	78.27	78.40	-1.8	20,824	-0.01%
2024/06/19	14.3	75.15	17.9	75.29	74.80	-3.7	20,361	-0.02%
2024/06/18	3	72.66	2	72.80	73.50	1	20,169	0.01%
2024/06/17	4.3	71.85	2	71.70	71.60	2.3	20,402	0.01%
2024/06/14	2.2	71.14	6	71.12	71.80	-3.8	20,571	-0.02%
2024/06/13	6.4	72.62	1	72.20	72.00	5.4	20,907	0.03%
2024/06/12	4.3	72.73	3	72.47	72.60	1.3	21,068	0.01%
2024/06/11	10.1	71.10	8.2	71.14	71.00	1.9	21,131	0.01%
2024/06/07	42.2	73.60	34	73.42	71.30	8.2	21,701	0.04%
2024/06/06	11.3	71.12	7.2	71.12	71.00	4.1	22,357	0.02%
2024/06/05	11.4	70.83	1	70.70	70.50	10.4	23,760	0.04%
2024/06/04	12.6	71.50	5.2	72.01	71.20	7.4	24,313	0.03%
2024/06/03	13	71.87	0.2	72.10	71.90	12.9	25,181	0.05%
2024/05/31	10.4	73.68	5	73.10	73.20	5.4	25,482	0.02%
2024/05/30	9.2	73.31	5	73.54	72.90	4.2	25,724	0.02%
2024/05/29	14.2	75.16	15.1	75.33	75.00	-0.9	26,301	0.00%
2024/05/28	9.1	75.85	0.5	76.32	74.80	8.6	26,758	0.03%
2024/05/27	1	76.30	8	76.10	76.30	-7	26,944	-0.03%
2024/05/24	4	76.13	0.4	76.72	76.10	3.6	27,412	0.01%
2024/05/23	3.9	80.77	5.5	79.04	78.20	-1.6	27,572	-0.01%
2024/05/22	13.1	79.63	9.5	79.79	79.60	3.6	29,136	0.01%
2024/05/21	15.5	80.37	12.7	80.04	79.80	2.7	30,395	0.01%
2024/05/20	2.1	78.65	5	78.26	77.70	-3	29,956	-0.01%
2024/05/17	5.2	76.11	5.5	76.35	76.00	-0.3	29,938	0.00%
2024/05/16	5.3	76.29	17.3	76.09	76.30	-11.9	29,861	-0.04%
2024/05/15	8.6	71.79	3	71.30	71.10	5.6	29,332	0.02%
2024/05/14	8.1	71.41	0.1	71.40	71.20	8	29,484	0.03%
2024/05/13	11.2	71.04	4.8	71.01	71.00	6.3	29,761	0.02%
2024/05/10	53.6	72.09	27.2	72.90	72.50	26.4	29,802	0.09%
2024/05/09	10	79.66	11.4	79.58	78.80	-1.3	28,883	0.00%
2024/05/08	1.2	78.23	4.3	78.54	78.80	-3.1	28,829	-0.01%
2024/05/07	12.2	78.14	4	77.70	78.30	8.2	28,909	0.03%
2024/05/06	0.3	77.77	2	78.05	77.00	-1.8	28,872	-0.01%
2024/05/03	13	79.46	5	78.66	78.00	8	28,843	0.03%
2024/05/02	0	77.55	0	77.70	77.90	0	28,921	0.00%
2024/04/30	1.1	78.65	0.1	78.00	77.20	1	29,353	0.00%
2024/04/29	1.3	77.54	3.4	76.85	77.80	-2.2	29,672	-0.01%
2024/04/26	2.6	77.65	14	77.67	77.60	-11.4	29,786	-0.04%
2024/04/25	6.2	75.21	1	75.30	75.00	5.2	29,631	0.02%
2024/04/24	2.2	73.93	1	74.40	74.30	1.2	29,751	0.00%
2024/04/23	1.3	73.08	2.1	73.27	72.90	-0.7	29,834	0.00%
2024/04/22	5.2	74.47	3.3	74.34	73.80	1.9	29,948	0.01%
2024/04/19	7.2	75.61	9	75.12	76.10	-1.9	29,858	-0.01%
2024/04/18	3.8	77.97	0.8	78.27	77.50	3	29,762	0.01%
2024/04/17	2.3	77.40	0.3	77.73	78.00	2	29,828	0.01%
2024/04/16	7.5	77.07	1.6	77.15	76.60	5.9	29,938	0.02%
2024/04/15	3.5	79.88	4	79.78	79.70	-0.5	29,832	0.00%
2024/04/12	5.1	81.15	8	81.51	81.90	-3	29,842	-0.01%
2024/04/11	16.3	80.93	1	81.40	80.20	15.3	29,737	0.05%
2024/04/10	32.3	82.81	17.6	82.15	81.80	14.7	29,707	0.05%
2024/04/09	7.1	81.86	10.1	81.91	81.40	-3	29,710	-0.01%
2024/04/08	35.7	82.66	52.1	83.45	83.50	-16.4	29,554	-0.06%
2024/04/03	1.1	79.97	0.1	79.50	79.60	1	29,085	0.00%
2024/04/02	11	80.20	19.1	80.56	80.20	-8.1	29,292	-0.03%
2024/04/01	14.6	80.26	7.1	79.89	79.20	7.5	29,279	0.03%
2024/03/29	3.3	79.72	21.2	79.91	80.40	-17.9	29,170	-0.06%
2024/03/28	1.6	78.03	5	78.80	78.20	-3.4	29,054	-0.01%
2024/03/27	11.8	77.12	9.9	78.10	77.70	1.9	29,268	0.01%
2024/03/26	16.3	78.28	9.1	76.07	75.90	7.2	29,380	0.02%
2024/03/25	8.2	80.15	9.8	79.84	80.00	-1.6	29,320	-0.01%
2024/03/22	13	79.15	5.3	79.48	79.50	7.7	29,473	0.03%
2024/03/21	17.4	79.62	11	79.91	79.40	6.4	29,535	0.02%
2024/03/20	17.6	79.90	21	80.20	78.40	-3.4	29,906	-0.01%
2024/03/19	11.1	81.28	15.4	81.61	81.00	-4.3	31,496	-0.01%
2024/03/18	14.3	81.46	32.7	81.38	82.10	-18.4	32,411	-0.06%
2024/03/15	10.2	78.20	9	78.84	77.70	1.2	32,922	0.00%
2024/03/14	23.6	79.98	21.6	79.41	78.70	1.9	32,926	0.01%
2024/03/13	28.5	81.74	45	81.80	81.20	-16.5	32,844	-0.05%
2024/03/12	99	83.68	88.7	84.00	82.40	10.3	32,839	0.03%
2024/03/11	90.2	80.88	108.1	81.26	82.00	-17.9	31,964	-0.06%	大賣/
2024/03/08	47	76.71	28.1	76.30	75.60	18.9	30,884	0.06%
2024/03/07	36.2	78.96	37	78.26	76.20	-0.8	31,035	0.00%
2024/03/06	13.9	77.76	22.2	77.53	77.60	-8.3	30,914	-0.03%
2024/03/05	7.2	77.28	7.2	77.04	76.40	0	31,431	0.00%
2024/03/04	67.4	77.35	79.9	77.83	77.00	-12.4	32,972	-0.04%
2024/03/01	23	74.38	25.2	73.54	74.30	-2.2	34,387	-0.01%
2024/02/29	32.1	75.61	25.6	75.64	76.10	6.4	35,913	0.02%
2024/02/27	20.1	76.22	28.1	75.89	75.40	-8	37,024	-0.02%
2024/02/26	23.3	77.80	25.6	77.66	77.20	-2.3	37,017	-0.01%
2024/02/23	141.8	79.50	153.3	79.51	78.40	-11.4	37,294	-0.03%	大買/大賣/
2024/02/22	76.3	77.28	64.7	78.24	80.10	11.6	37,042	0.03%
2024/02/21	2.6	72.15	3.4	72.39	72.90	-0.9	36,963	0.00%
2024/02/20	3.1	72.66	6	72.62	72.70	-3	37,178	-0.01%
2024/02/19	9.1	71.46	4.2	71.94	71.00	5	37,102	0.01%
2024/02/16	2.2	71.87	6	71.07	72.00	-3.8	37,364	-0.01%
2024/02/15	9.8	71.86	2	71.95	71.00	7.8	37,615	0.02%
2024/02/05	12	71.48	24	71.77	71.60	-12	38,983	-0.03%
2024/02/02	20	71.11	17.1	70.95	70.20	2.9	40,232	0.01%
2024/02/01	2	69.89	1.3	69.77	70.00	0.7	40,191	0.00%
2024/01/31	8.1	69.52	1	69.50	69.50	7.1	40,454	0.02%
2024/01/30	4.1	71.05	6.3	71.42	70.50	-2.2	40,550	-0.01%
2024/01/29	9.3	69.37	10.1	70.00	71.00	-0.8	40,656	0.00%
2024/01/26	5.4	69.61	2.1	69.01	69.00	3.4	40,985	0.01%
2024/01/25	9.3	70.90	23.3	70.51	69.80	-13.9	41,188	-0.03%
2024/01/24	22.9	70.85	35.5	70.50	70.40	-12.6	40,982	-0.03%
2024/01/23	14.4	69.24	7.3	69.76	69.70	7.1	40,968	0.02%
2024/01/22	5.1	67.48	2	67.50	66.90	3.1	40,683	0.01%
2024/01/19	14	67.25	7	66.90	67.40	7	40,499	0.02%
2024/01/18	10.1	65.72	3.5	66.22	65.50	6.5	40,505	0.02%
2024/01/17	3.1	68.04	1.1	67.75	68.00	2	40,429	0.00%
2024/01/16	6.6	69.39	2.6	69.40	69.50	4	40,321	0.01%
2024/01/15	9.5	67.92	3	68.00	67.90	6.5	40,266	0.02%
2024/01/12	12.2	66.70	3	66.53	66.40	9.2	40,339	0.02%
2024/01/11	1.6	67.38	1.1	68.18	67.30	0.5	40,304	0.00%
2024/01/10	11.3	67.19	15	67.17	68.00	-3.7	40,527	-0.01%
2024/01/09	5.4	68.67	4	68.11	67.90	1.4	41,032	0.00%
2024/01/08	3.4	68.89	1.2	68.75	69.00	2.1	41,031	0.01%
2024/01/05	1.1	69.38	5	69.16	69.20	-3.9	41,117	-0.01%
2024/01/04	7.5	69.86	1	69.10	69.00	6.5	41,422	0.02%
2024/01/03	4.2	68.43	12.6	68.55	69.00	-8.5	41,492	-0.02%
2024/01/02	3.9	69.40	11	69.40	69.20	-7.1	41,369	-0.02%
2023/12/29	7.7	70.22	23	69.84	70.70	-15.3	41,584	-0.04%
2023/12/28	10.1	71.74	11	72.24	70.80	-0.9	41,629	0.00%
2023/12/27	3.3	72.55	2.5	72.84	72.80	0.8	41,882	0.00%
2023/12/26	1.1	72.45	4.2	72.12	72.50	-3.1	42,037	-0.01%
2023/12/25	29.6	73.39	32	72.51	71.50	-2.4	42,320	-0.01%
2023/12/22	40.1	73.50	16	72.84	72.10	24	42,424	0.06%
2023/12/21	29	72.97	16	73.12	73.30	13	42,481	0.03%
2023/12/20	6	71.55	12.5	71.80	72.00	-6.5	42,524	-0.02%
2023/12/19	17.3	70.83	41.6	70.58	70.90	-24.3	42,868	-0.06%
2023/12/18	8.1	72.27	11.3	72.64	71.60	-3.2	43,549	-0.01%
2023/12/15	18.9	73.67	38.8	73.52	72.90	-19.9	44,545	-0.04%
2023/12/14	179.1	75.80	170.8	75.56	74.50	8.3	46,545	0.02%	大買/大賣/
2023/12/13	127.5	73.17	102.7	73.11	74.40	24.8	46,806	0.05%	大買/大賣/
2023/12/12	68.1	71.77	35.4	71.23	70.90	32.7	47,561	0.07%
2023/12/11	22.2	69.62	20	70.07	69.00	2.2	47,292	0.00%
2023/12/08	9.2	69.64	8.8	69.94	69.00	0.4	47,602	0.00%
2023/12/07	20.6	69.79	68.4	69.88	69.20	-47.8	48,515	-0.10%
2023/12/06	20.6	71.28	21.3	70.99	71.10	-0.7	48,288	0.00%
2023/12/05	4.1	71.84	9.7	71.74	71.90	-5.6	48,248	-0.01%
2023/12/04	54	73.91	39	73.69	72.90	15	48,965	0.03%
2023/12/01	32.2	72.33	48.6	71.71	72.10	-16.4	50,497	-0.03%
2023/11/30	78.1	73.06	74.3	73.23	73.30	3.9	49,705	0.01%
2023/11/29	130.4	74.71	131	74.55	74.80	-0.6	48,693	0.00%	大買/大賣/
2023/11/28	148.6	72.42	158.1	72.53	74.20	-9.5	46,827	-0.02%	大買/大賣/
2023/11/27	181.5	70.28	155.2	69.41	69.70	26.3	44,777	0.06%	大買/大賣/
2023/11/24	64.7	66.84	59.1	67.35	67.60	5.5	42,790	0.01%
2023/11/22	34	64.50	24.6	64.51	64.70	9.5	40,597	0.02%
2023/11/21	94.6	65.42	74.7	65.25	64.50	20	39,860	0.05%
2023/11/20	51.8	61.39	66.9	61.09	63.00	-15.1	38,050	-0.04%
2023/11/17	17	58.80	7.2	58.47	59.00	9.8	36,572	0.03%
2023/11/16	4.7	57.15	16.1	56.55	57.20	-11.4	36,094	-0.03%
2023/11/15	16	57.62	11.3	57.61	57.10	4.7	35,884	0.01%
2023/11/14	34.5	57.89	18.4	58.00	57.70	16.1	35,570	0.05%
2023/11/13	124.4	59.36	122.9	58.92	59.10	1.6	35,109	0.00%	大買/大賣/
2023/11/10	84.5	57.74	76.5	57.48	57.20	7.9	33,434	0.02%
2023/11/09	10.3	54.93	4.2	54.80	54.80	6.1	31,750	0.02%
2023/11/08	13.9	54.92	11	55.02	54.90	2.9	31,548	0.01%
2023/11/07	3.3	54.36	10.1	54.40	54.40	-6.8	31,258	-0.02%
2023/11/06	9.2	54.53	9.1	53.96	53.90	0.1	31,127	0.00%
2023/11/03	26	55.10	25.5	54.52	54.40	0.5	30,839	0.00%
2023/11/02	4.4	53.85	146.3	54.00	54.10	-141.9	30,609	-0.46%	大賣/鉅額交易
2023/11/01	0.1	53.20	1	52.71	52.70	-0.9	30,568	0.00%
2023/10/31	12	54.10	15.1	53.23	52.80	-3.1	30,502	-0.01%
2023/10/30	3.1	53.33	88.1	53.45	53.50	-85	30,046	-0.28%
2023/10/27	1.1	51.84	2	52.60	52.20	-0.9	29,963	0.00%
2023/10/26	5.3	52.44	7.5	52.81	52.20	-2.2	30,052	-0.01%
2023/10/25	10.5	53.79	5.3	53.68	53.70	5.2	29,867	0.02%
2023/10/24	6	52.95	12.2	52.80	52.90	-6.2	29,717	-0.02%
2023/10/23	252.3	52.97	16.3	52.79	52.70	236.1	29,641	0.80%	大買/鉅額交易
2023/10/20	3.1	51.59	22.1	51.28	52.10	-19	29,565	-0.06%
2023/10/19	3	52.03	3.1	52.26	52.30	-0.1	29,457	0.00%
2023/10/18	4.3	52.67	11.2	52.01	52.10	-6.9	29,411	-0.02%
2023/10/17	48.6	54.88	46.7	54.79	53.90	1.9	29,148	0.01%
2023/10/16	3.8	52.72	1.5	52.81	53.30	2.3	28,656	0.01%
2023/10/13	2.5	53.11	1.7	53.06	53.20	0.8	28,854	0.00%
2023/10/12	15.5	53.94	29.3	53.71	54.20	-13.8	29,327	-0.05%
2023/10/11	95	52.97	99.1	53.29	52.20	-4.1	28,844	-0.01%
2023/10/06	5.1	52.34	5.4	52.22	51.80	-0.4	28,703	0.00%
2023/10/05	68.1	52.94	29.5	53.07	52.60	38.6	28,592	0.14%
2023/10/04	11	51.14	10	51.45	52.10	1	28,224	0.00%
2023/10/03	9.3	52.84	8	52.08	52.00	1.3	28,024	0.00%
2023/10/02	1.1	54.10	2	54.00	54.30	-0.9	27,611	0.00%
2023/09/28	4	53.45	4.1	53.46	53.00	-0.1	27,410	0.00%
2023/09/27	3	53.80	10.2	53.75	53.80	-7.2	27,321	-0.03%
2023/09/26	33	55.42	25	54.76	54.30	8	26,988	0.03%
2023/09/25	5	54.90	13.4	54.97	54.70	-8.4	26,553	-0.03%
2023/09/22	40.1	55.14	43	55.19	55.60	-2.9	26,212	-0.01%
2023/09/21	35	55.50	37.3	55.45	55.50	-2.3	25,657	-0.01%
2023/09/20	155.3	58.27	154.5	57.04	56.60	0.9	24,776	0.00%	大買/大賣/
2023/09/19	223	59.35	223.1	58.32	56.90	-0.1	23,512	0.00%	大買/大賣/
2023/09/18	282.3	56.50	261.4	57.11	57.60	20.9	20,843	0.10%	大買/大賣/
2023/09/15	210.2	53.21	214	53.95	54.40	-3.9	18,459	-0.02%	大買/大賣/
2023/09/14	37	50.54	40	50.76	50.80	-3	16,435	-0.02%
2023/09/13	30.2	50.29	28.4	50.36	50.40	1.9	15,673	0.01%
2023/09/12	29.2	50.31	23.7	50.90	50.80	5.5	15,093	0.04%
2023/09/11	42.1	49.14	35.3	48.33	48.20	6.7	13,942	0.05%
2023/09/08	16.5	48.34	15.5	48.05	48.85	1	13,491	0.01%
2023/09/07	397.4	49.02	402.1	50.51	48.80	-4.7	13,015	-0.04%	大買/大賣/
2023/09/06	62.3	49.42	89.7	49.82	50.40	-27.3	11,877	-0.23%
2023/09/05	1	45.95	0.5	46.00	46.10	0.5	9,507	0.01%
2023/09/04	0	0.00	3.1	45.49	45.45	-3.1	9,471	-0.03%
2023/09/01	4.4	45.24	0.1	44.90	45.00	4.3	9,543	0.04%
2023/08/31	4.2	45.98	4	45.70	45.30	0.2	9,583	0.00%
2023/08/30	5	45.00	2.1	44.95	44.95	3	9,402	0.03%
2023/08/29	2	43.93	0	0.00	44.10	2	9,466	0.02%
2023/08/24	1.3	43.86	1	43.55	43.70	0.3	9,731	0.00%
2023/08/23	3	43.50	4	43.51	43.45	-1	9,875	-0.01%
2023/08/22	0.1	42.55	3	42.45	42.75	-2.9	10,159	-0.03%
2023/08/21	1	42.95	1	42.50	42.50	0	10,296	0.00%
2023/08/18	8.7	42.94	1.1	42.61	42.55	7.6	10,314	0.07%
2023/08/17	7	43.52	10	43.70	43.75	-3	10,360	-0.03%
2023/08/16	0.1	43.42	6	43.42	43.50	-5.9	10,462	-0.06%
2023/08/15	0	43.95	0	0.00	44.00	0	10,626	0.00%
2023/08/14	1.1	43.51	0	0.00	43.60	1.1	10,661	0.01%
2023/08/11	2	44.90	1	45.00	44.70	1	10,691	0.01%
2023/08/10	2	45.00	0	0.00	44.95	2	10,763	0.02%
2023/08/09	0	45.90	1	45.70	46.00	-1	10,677	-0.01%
2023/08/08	16	47.08	17	46.70	45.90	-1	10,711	-0.01%
2023/08/07	3	45.87	2	45.90	46.45	1	10,484	0.01%
2023/08/04	2	44.35	0.1	44.40	44.40	1.9	10,243	0.02%
2023/08/02	2.3	44.66	2.1	44.72	44.70	0.2	10,258	0.00%
2023/08/01	3.1	45.23	1	45.10	45.00	2.1	10,265	0.02%
2023/07/31	1.1	45.99	0	0.00	45.50	1.1	10,246	0.01%
2023/07/28	2	45.00	0.1	45.00	45.05	2	10,127	0.02%
2023/07/27	0	0.00	0.1	45.15	45.05	-0.1	10,160	0.00%
2023/07/26	1.1	45.43	1	45.99	45.05	0	10,120	0.00%
2023/07/25	2.2	45.87	5.2	45.95	45.95	-3	10,081	-0.03%
2023/07/24	2.2	44.94	1	45.15	44.65	1.2	10,070	0.01%
2023/07/21	3.3	45.08	1.2	44.93	45.00	2.2	10,087	0.02%
2023/07/20	3.3	45.49	2	45.50	45.45	1.3	10,106	0.01%
2023/07/19	14.6	46.60	6	47.01	45.70	8.6	10,253	0.08%
2023/07/18	15.7	47.83	5.5	47.55	48.10	10.1	10,109	0.10%
2023/07/17	21.8	48.49	11.4	48.01	48.50	10.5	9,815	0.11%
2023/07/14	1.4	45.65	1	45.85	45.70	0.4	9,152	0.00%
2023/07/13	5	46.07	4.1	46.25	45.70	0.9	9,333	0.01%
2023/07/12	5	45.74	1	45.75	45.75	4	9,272	0.04%
2023/07/11	0	0.00	6.4	45.48	45.60	-6.4	9,261	-0.07%
2023/07/10	10.4	45.14	1	45.25	44.85	9.4	9,478	0.10%
2023/07/07	1.1	45.60	13	45.43	45.60	-11.9	9,657	-0.12%
2023/07/06	2.1	46.09	2.1	45.84	45.50	0	9,681	0.00%
2023/07/05	5.3	45.92	3.7	45.79	46.10	1.6	9,675	0.02%
2023/07/04	1.3	44.66	4.4	44.91	44.95	-3.1	9,335	-0.03%
2023/07/03	3	44.82	45	44.85	44.90	-42	9,327	-0.45%
2023/06/30	0	0.00	7.1	44.75	44.40	-7.1	9,374	-0.08%
2023/06/29	13.3	44.81	13	44.66	44.80	0.3	9,460	0.00%
2023/06/28	0.5	44.59	20	44.88	44.85	-19.5	9,328	-0.21%
2023/06/27	3	43.98	11.4	44.16	44.10	-8.4	9,185	-0.09%
2023/06/26	0	0.00	50	43.68	43.75	-50	9,152	-0.55%
2023/06/21	0.4	43.41	1	43.45	43.25	-0.6	9,308	-0.01%
2023/06/20	2	43.30	2	43.30	43.30	0	9,402	0.00%
2023/06/19	0.1	43.40	1	43.25	43.25	-0.9	9,480	-0.01%
2023/06/15	7	43.29	1	43.30	43.40	6	9,480	0.06%
2023/06/14	0	43.80	1.1	43.70	43.65	-1	9,525	-0.01%
2023/06/13	9	43.57	0	0.00	43.80	9	9,712	0.09%
2023/06/12	3	44.03	2.1	43.83	43.80	1	9,732	0.01%
2023/06/09	1.5	44.17	1	44.40	44.20	0.5	9,784	0.01%
2023/06/08	0	44.20	0.2	43.87	44.05	-0.1	9,938	0.00%
2023/06/07	0.1	44.17	0	0.00	44.10	0.1	10,081	0.00%
2023/06/06	10	44.60	22.2	44.42	44.50	-12.2	10,034	-0.12%
2023/06/05	10	44.10	2.3	44.24	44.10	7.7	10,009	0.08%
2023/06/02	27.4	44.59	77	44.47	44.35	-49.6	10,128	-0.49%
2023/06/01	0.1	44.00	4	43.95	44.45	-3.9	10,087	-0.04%
2023/05/31	3	44.00	0.1	44.15	44.10	2.9	10,077	0.03%
2023/05/30	0.1	43.80	0.2	43.80	44.10	-0.1	10,040	0.00%
2023/05/29	1	44.39	5	44.35	44.30	-4	9,999	-0.04%
2023/05/26	7.9	44.21	21.4	43.72	44.25	-13.4	9,907	-0.14%
2023/05/25	1	42.50	2.2	43.29	43.35	-1.2	9,676	-0.01%
2023/05/24	6	42.60	1.1	42.46	42.60	5	9,602	0.05%
2023/05/23	7.1	42.48	0	0.00	42.20	7.1	9,612	0.07%
2023/05/22	7.2	42.94	47.1	43.09	42.75	-39.9	9,467	-0.42%
2023/05/19	12.1	43.10	1	43.25	43.50	11.1	9,372	0.12%
2023/05/18	5.4	42.11	0.2	42.20	42.10	5.3	9,245	0.06%
2023/05/17	25.1	41.84	0	0.00	41.70	25.1	9,228	0.27%
2023/05/16	23.6	41.88	0	0.00	41.80	23.6	9,105	0.26%
2023/05/15	3.1	42.09	0	0.00	42.20	3.1	8,984	0.03%
2023/05/12	11.2	42.64	0.5	42.80	42.05	10.7	9,001	0.12%
2023/05/11	11.2	42.64	0.5	42.80	42.40	10.7	8,992	0.12%
2023/05/10	2.4	43.26	0	0.00	43.20	2.4	8,994	0.03%
2023/05/09	2.2	43.70	3.3	43.71	43.75	-1.1	9,083	-0.01%
2023/05/08	2.9	43.49	1	43.70	43.75	1.9	9,201	0.02%
2023/05/05	2	43.10	1	43.25	43.15	1	9,264	0.01%
2023/05/04	1.1	43.15	1	43.45	43.35	0.1	9,454	0.00%
2023/05/03	2.1	42.88	3.1	43.24	43.25	-1.1	9,619	-0.01%
2023/05/02	2	43.28	0.3	43.30	43.30	1.7	9,763	0.02%
2023/04/28	5.2	43.04	2	43.05	43.10	3.2	9,993	0.03%
2023/04/27	1.1	43.15	0	0.00	43.10	1.1	9,991	0.01%
2023/04/26	24.7	41.83	1	41.80	42.30	23.7	9,950	0.24%
2023/04/25	3.3	41.79	0	0.00	41.55	3.3	9,987	0.03%
2023/04/24	14.1	42.02	1	41.65	41.75	13.1	10,012	0.13%
2023/04/21	24.2	43.21	3.2	43.25	43.00	20.9	9,978	0.21%
2023/04/20	4.1	43.70	0.8	43.59	43.70	3.3	10,046	0.03%
2023/04/19	5.7	44.01	6	44.05	43.80	-0.3	10,141	0.00%
2023/04/18	2.1	45.17	1	44.85	44.60	1.1	10,097	0.01%
2023/04/17	5.1	44.41	0	0.00	44.55	5.1	10,034	0.05%
2023/04/14	2.3	43.98	1	44.10	44.10	1.3	9,992	0.01%
2023/04/13	76.4	44.00	1	43.85	44.00	75.4	9,974	0.76%
2023/04/12	11.2	46.40	1.3	46.44	46.35	9.8	9,686	0.10%
2023/04/11	8	46.79	0	0.00	46.85	8	9,416	0.08%
2023/04/10	4.5	46.79	0.5	46.75	46.90	4	9,359	0.04%
2023/04/07	8	46.53	0	0.00	46.40	8	9,218	0.09%
2023/04/06	2.2	46.21	11	46.29	46.20	-8.8	9,176	-0.10%
2023/03/31	7.3	46.60	1	46.65	46.35	6.3	9,230	0.07%
2023/03/30	1.5	46.25	1	46.50	46.30	0.5	9,245	0.01%
2023/03/29	1	45.75	1.6	45.82	45.80	-0.6	9,134	-0.01%
2023/03/28	0	0.00	0.2	45.55	45.55	-0.2	9,237	0.00%
2023/03/27	1	45.95	1	45.70	45.95	0	9,255	0.00%
2023/03/24	0.2	45.72	56	45.77	45.65	-55.9	9,358	-0.60%
2023/03/23	2.1	44.73	6.3	44.74	44.70	-4.2	9,205	-0.05%
2023/03/22	0.3	45.05	1	44.95	45.10	-0.8	9,177	-0.01%
2023/03/21	1	44.80	4	44.88	44.90	-3	9,177	-0.03%
2023/03/20	2.1	43.98	1	43.75	44.30	1.1	9,303	0.01%
2023/03/17	3.4	43.31	0	0.00	43.30	3.4	9,522	0.04%
2023/03/16	0.4	43.74	0.2	43.73	43.10	0.2	9,527	0.00%
2023/03/15	2.2	44.34	2.1	44.29	44.20	0.1	9,696	0.00%
2023/03/13	51.2	45.00	2.3	44.75	45.15	48.9	9,884	0.49%
2023/03/10	4.5	45.71	0.7	45.91	45.25	3.8	10,005	0.04%
2023/03/09	1.5	47.05	0	0.00	46.50	1.5	10,078	0.01%
2023/03/08	2.2	46.83	0	0.00	47.00	2.2	10,252	0.02%
2023/03/07	10.3	46.80	32.2	46.83	46.90	-21.9	10,272	-0.21%
2023/03/06	1.2	46.24	0.2	46.30	46.10	1	10,195	0.01%
2023/03/03	25	46.83	0	46.86	46.75	25	10,145	0.25%
2023/03/02	0	0.00	67	46.12	46.45	-67	10,170	-0.66%
2023/03/01	69.4	45.53	3	45.95	46.00	66.4	10,181	0.65%
2023/02/24	0	45.80	0	0.00	45.60	0	10,192	0.00%
2023/02/23	0	0.00	1	45.90	45.90	-1	10,187	-0.01%
2023/02/22	1	45.56	3.5	45.57	45.95	-2.4	10,395	-0.02%
2023/02/21	2.1	46.54	0	46.30	46.20	2	10,715	0.02%
2023/02/20	0.2	46.70	1.1	46.80	46.65	-0.9	10,972	-0.01%
2023/02/17	0.1	46.40	3.2	46.59	46.60	-3.1	11,200	-0.03%
2023/02/16	1	46.40	2	46.08	46.40	-1	11,429	-0.01%
2023/02/15	1	45.90	0	0.00	45.80	1	12,011	0.01%
2023/02/14	0	0.00	1.1	45.85	45.85	-1.1	12,177	-0.01%
2023/02/13	2.2	45.47	1	45.50	45.40	1.2	12,395	0.01%
2023/02/10	1.5	45.66	2	45.70	45.70	-0.5	12,674	0.00%
2023/02/09	2.5	45.85	0	0.00	45.70	2.5	12,975	0.02%
2023/02/08	0.2	46.25	0.1	46.05	46.30	0.2	13,052	0.00%
2023/02/07	1.3	45.87	0	0.00	45.70	1.3	13,138	0.01%
2023/02/06	3.1	46.21	3	46.08	46.30	0.1	13,099	0.00%
2023/02/03	2.2	46.80	4.1	46.93	46.75	-1.8	13,014	-0.01%
2023/02/02	43.3	46.56	35.2	46.82	46.75	8.1	13,041	0.06%
2023/02/01	1.1	46.50	0	0.00	46.55	1.1	12,888	0.01%
2023/01/31	6.3	45.59	1	45.55	45.55	5.3	12,883	0.04%
2023/01/30	4.1	44.83	1.5	44.90	45.10	2.6	12,927	0.02%
2023/01/17	1.4	44.19	0.1	44.10	44.25	1.4	12,752	0.01%
2023/01/16	0.1	43.94	0	0.00	44.00	0.1	12,837	0.00%
2023/01/13	3.2	43.61	0	44.25	43.50	3.2	12,890	0.02%
2023/01/12	5.2	43.98	1	44.15	44.10	4.2	12,946	0.03%
2023/01/11	1.2	44.09	5.1	44.02	44.00	-3.9	12,957	-0.03%
2023/01/10	0.1	44.66	0	0.00	44.70	0.1	12,793	0.00%
2023/01/09	4.1	44.49	1	44.95	45.10	3.1	12,780	0.02%
2023/01/06	1	43.85	2.1	44.18	44.30	-1.1	12,731	-0.01%
2023/01/05	3	45.00	1	44.90	44.70	2	12,835	0.02%
2023/01/04	0	0.00	4	45.45	45.35	-4	12,913	-0.03%
2023/01/03	1	45.55	2	44.80	45.55	-1	13,039	-0.01%
2022/12/30	3.2	44.99	0	0.00	44.50	3.2	13,197	0.02%
2022/12/28	0.1	45.40	0	0.00	44.80	0.1	13,534	0.00%
2022/12/27	1	46.50	0	0.00	46.40	1	13,495	0.01%
2022/12/26	0	46.20	0	0.00	46.10	0	13,538	0.00%
2022/12/23	0.2	45.65	0	0.00	45.95	0.2	13,646	0.00%
2022/12/22	0.1	46.75	0	0.00	46.45	0.1	13,669	0.00%
2022/12/21	1.3	46.89	0	0.00	46.65	1.3	13,819	0.01%
2022/12/20	1.1	46.93	0	0.00	46.60	1.1	13,914	0.01%
2022/12/19	0	47.95	0.1	48.75	47.95	-0.1	13,947	0.00%
2022/12/16	0.1	48.80	0	0.00	48.90	0.1	14,020	0.00%
2022/12/15	0.2	48.03	1	48.25	48.50	-0.8	13,975	-0.01%
2022/12/14	2.1	47.76	1	48.00	47.80	1.1	14,194	0.01%
2022/12/13	1.1	48.14	0	0.00	47.75	1.1	14,220	0.01%
2022/12/12	0	48.27	0	0.00	48.05	0	14,278	0.00%
2022/12/09	0.1	49.10	0.3	49.62	48.80	-0.3	14,409	0.00%
2022/12/08	0	49.05	2.6	49.03	49.40	-2.6	14,403	-0.02%
2022/12/07	6.2	51.10	0.1	49.70	49.10	6.1	14,834	0.04%
2022/12/06	1.2	51.29	3	51.57	51.10	-1.8	14,662	-0.01%
2022/12/05	1.1	50.92	3	51.53	51.30	-1.9	14,559	-0.01%
2022/12/02	1.1	51.28	8.4	50.91	51.10	-7.4	14,565	-0.05%
2022/12/01	6.9	50.15	3.1	50.19	50.10	3.8	14,398	0.03%
2022/11/30	0	0.00	0.1	49.00	49.55	-0.1	14,656	0.00%
2022/11/29	0.1	48.25	1	48.60	48.45	-0.9	14,729	-0.01%
2022/11/28	2	48.58	3	48.55	48.50	-1	14,753	-0.01%
2022/11/25	1	48.30	0	0.00	48.05	1	14,962	0.01%
2022/11/24	0.5	48.50	0	0.00	48.35	0.5	15,216	0.00%
2022/11/23	2.1	48.00	3.3	48.06	48.05	-1.2	15,817	-0.01%
2022/11/22	1	47.80	20	47.80	47.80	-19	16,376	-0.12%
2022/11/21	0.4	48.30	3	48.08	48.20	-2.6	16,747	-0.02%
2022/11/18	13.5	49.12	3	48.97	48.40	10.5	16,831	0.06%
2022/11/17	3.4	48.99	11	49.01	49.00	-7.7	16,712	-0.05%
2022/11/16	7.1	47.13	6	47.45	48.15	1.1	16,425	0.01%
2022/11/15	6	47.85	3.1	47.75	48.00	2.9	16,220	0.02%
2022/11/14	3	47.40	3	47.45	47.40	0	16,185	0.00%
2022/11/11	4.3	48.00	4	48.08	47.95	0.3	16,145	0.00%
2022/11/10	1	46.05	1	46.25	46.20	0	16,227	0.00%
2022/11/09	1	45.95	2	46.18	46.05	-1	16,358	-0.01%
2022/11/08	1	45.00	3.1	46.05	45.10	-2.1	16,292	-0.01%
2022/11/07	18.1	45.09	9	44.97	44.80	9.1	16,260	0.06%
2022/11/04	4	45.61	0.1	45.65	46.00	3.9	16,184	0.02%
2022/11/03	1	46.15	1	46.00	46.15	0	16,373	0.00%
2022/11/02	1	44.85	0	0.00	44.95	1	16,566	0.01%
2022/11/01	0	0.00	11	43.89	44.40	-11	17,113	-0.06%
2022/10/31	1	43.90	7	43.64	43.70	-6	17,771	-0.03%
2022/10/28	1.1	42.52	1	42.25	42.10	0.1	17,980	0.00%
2022/10/26	1	41.85	0	0.00	41.35	1	18,045	0.01%
2022/10/25	5	43.29	0.1	43.40	43.15	4.9	17,911	0.03%
2022/10/24	0	0.00	6	44.57	43.80	-6	17,985	-0.03%
2022/10/21	4	43.53	0	0.00	43.25	4	17,961	0.02%
2022/10/20	4	42.85	0	0.00	43.50	4	17,999	0.02%
2022/10/19	2	44.38	0	0.00	44.15	2	17,937	0.01%
2022/10/18	1	45.25	4.1	45.08	45.35	-3.1	17,953	-0.02%
2022/10/17	6	43.53	0	0.00	44.80	6	18,047	0.03%
2022/10/14	0	44.85	0	0.00	44.80	0	18,179	0.00%
2022/10/13	4	43.25	1	43.95	43.20	3	18,510	0.02%
2022/10/12	1	44.45	5	44.78	45.00	-4	18,730	-0.02%
2022/10/11	9	43.59	5	44.85	43.30	4	18,873	0.02%
2022/10/07	2	47.13	3.3	46.82	46.35	-1.3	19,401	-0.01%
2022/10/06	3	46.60	3	46.47	46.50	0	19,774	0.00%
2022/10/05	6.3	46.25	4	46.25	46.55	2.3	19,665	0.01%
2022/10/04	1	45.20	3.6	45.58	45.70	-2.6	19,594	-0.01%
2022/10/03	2.5	44.60	0	0.00	44.25	2.5	19,639	0.01%
2022/09/30	1.1	45.10	5	44.70	45.20	-3.9	19,846	-0.02%
2022/09/29	1	44.55	1	44.50	44.40	0	20,194	0.00%
2022/09/28	6.1	44.75	1	44.30	43.80	5.1	20,476	0.02%
2022/09/27	0	0.00	7.5	46.21	46.75	-7.5	20,371	-0.04%
2022/09/26	0.1	45.68	2	45.05	45.25	-1.9	20,339	-0.01%
2022/09/23	2.2	47.89	0	0.00	47.30	2.2	20,358	0.01%
2022/09/22	6	46.85	3.3	47.23	47.60	2.8	20,396	0.01%
2022/09/21	1	47.10	2	47.00	46.90	-1	20,453	0.00%
2022/09/19	0	0.00	6	48.48	48.45	-6	20,397	-0.03%
2022/09/16	2.3	48.03	1	48.05	48.25	1.3	20,579	0.01%
2022/09/15	15.2	48.83	4	48.91	48.60	11.2	20,553	0.05%
2022/09/14	14.3	48.77	10	49.10	49.15	4.3	20,633	0.02%
2022/09/13	5	50.90	1	50.50	50.50	4	20,251	0.02%
2022/09/12	1	51.80	3	52.10	51.60	-2	20,199	-0.01%
2022/09/08	4	51.15	4.1	51.42	51.40	-0.1	20,424	0.00%
2022/09/07	10	50.39	11	50.17	50.20	-1	20,598	0.00%
2022/09/06	5.1	51.06	3	51.00	50.30	2.1	20,848	0.01%
2022/09/05	1.1	51.55	6	51.37	51.70	-4.9	20,563	-0.02%
2022/09/02	9	50.62	4	50.85	50.50	5	20,388	0.02%
2022/09/01	9.1	51.21	1.1	51.68	50.70	8	20,511	0.04%
2022/08/31	7	52.83	5.1	52.66	52.70	1.9	20,509	0.01%
2022/08/30	4.2	52.95	5.3	52.99	53.40	-1.1	20,767	-0.01%
2022/08/29	7.5	50.63	9	51.47	51.70	-1.5	20,825	-0.01%
2022/08/26	3	52.57	15	52.63	52.40	-12	20,422	-0.06%
2022/08/25	5	50.90	1	51.30	50.90	4	20,349	0.02%
2022/08/24	1	50.40	20	50.80	50.60	-19	20,530	-0.09%
2022/08/23	2.1	50.21	1.1	50.38	50.00	1	20,487	0.01%
2022/08/22	0	0.00	1	50.40	50.00	-1	20,561	0.00%
2022/08/19	0.4	50.24	7.1	50.23	50.30	-6.7	20,739	-0.03%
2022/08/18	10.1	48.66	9	49.55	49.55	1.1	20,715	0.01%
2022/08/17	37.1	49.67	5	49.14	48.80	32.1	20,751	0.15%
2022/08/16	1	52.00	4.1	51.78	52.00	-3.1	20,481	-0.02%
2022/08/15	2	50.95	5	51.26	51.00	-3	20,407	-0.01%
2022/08/12	2	51.80	4	51.25	51.10	-2	20,771	-0.01%
2022/08/11	2.2	51.31	0.5	51.50	50.90	1.6	21,178	0.01%
2022/08/10	8	51.38	15.1	51.17	51.20	-7.1	21,436	-0.03%
2022/08/09	2	50.79	18	50.73	50.70	-16	21,796	-0.07%
2022/08/08	3	50.33	35.6	50.17	50.70	-32.6	22,056	-0.15%
2022/08/05	31.5	49.41	9	49.24	49.15	22.5	22,060	0.10%
2022/08/04	3	48.80	2	48.08	48.55	1	21,423	0.00%
2022/08/03	1	48.15	2.1	47.34	48.45	-1.1	21,273	-0.01%
2022/08/02	3	47.73	1	47.65	47.55	2	21,266	0.01%
2022/08/01	1	48.60	1	48.65	48.50	0	21,359	0.00%
2022/07/29	4	48.53	4	48.54	48.70	0	21,701	0.00%
2022/07/28	1	47.75	1	48.50	47.65	0	21,938	0.00%
2022/07/27	5	47.94	14	47.96	48.10	-9	21,884	-0.04%
2022/07/26	4	48.22	0	0.00	47.95	4	21,804	0.02%
2022/07/25	2	48.55	2	48.60	48.90	0	21,976	0.00%
2022/07/22	0.1	49.00	4	49.17	49.10	-3.9	22,002	-0.02%
2022/07/21	4	48.96	6.3	49.05	49.35	-2.3	22,092	-0.01%
2022/07/20	3.3	50.38	38	50.48	49.70	-34.7	22,151	-0.16%
2022/07/19	35	49.84	48.5	49.25	49.65	-13.5	21,948	-0.06%
2022/07/18	25.1	49.11	12.2	48.85	48.80	12.9	21,669	0.06%
2022/07/15	30	48.36	31.4	48.36	48.50	-1.4	21,507	-0.01%
2022/07/14	7.1	46.70	4.2	46.54	47.00	2.9	21,021	0.01%
2022/07/13	0.1	44.29	1	44.20	44.15	-0.9	20,835	0.00%
2022/07/12	0.1	43.50	0.4	42.85	42.55	-0.3	20,926	0.00%
2022/07/11	1	44.35	0	0.00	43.90	1	21,110	0.00%
2022/07/08	3	43.92	3	44.17	44.20	0	21,589	0.00%
2022/07/07	10.3	42.42	12	42.86	43.80	-1.7	21,699	-0.01%
2022/07/06	10	43.16	7	42.26	41.95	3	21,471	0.01%
2022/07/05	0.1	41.30	0	0.00	41.75	0.1	21,434	0.00%
2022/07/04	1	41.20	0	0.00	41.10	1	21,513	0.00%
2022/07/01	9.1	41.76	3	42.00	41.00	6.1	21,857	0.03%
2022/06/30	7.1	43.60	1	43.25	43.40	6.1	21,931	0.03%
2022/06/29	16	44.15	20.1	44.35	44.55	-4.1	22,013	-0.02%
2022/06/28	12	45.96	11.2	45.03	45.00	0.8	22,163	0.00%
2022/06/27	4.2	46.52	4	46.53	46.50	0.2	22,719	0.00%
2022/06/24	6	46.81	8	46.21	46.20	-2	23,509	-0.01%
2022/06/23	3	45.58	1.1	44.72	45.25	1.9	23,990	0.01%
2022/06/22	18	44.31	15	44.58	44.60	3	24,797	0.01%
2022/06/21	0.1	46.05	2.4	46.08	46.20	-2.4	25,328	-0.01%
2022/06/20	10	45.07	6	44.91	44.45	4	25,835	0.02%
2022/06/17	15	45.90	7.5	46.10	45.90	7.5	26,249	0.03%
2022/06/16	12.3	48.34	7	48.06	47.60	5.3	26,095	0.02%
2022/06/15	6	48.95	4.1	48.82	48.25	1.9	26,077	0.01%
2022/06/14	14	47.64	6.1	47.95	48.15	7.9	25,788	0.03%
2022/06/13	0	0.00	6	46.96	47.35	-6	25,599	-0.02%
2022/06/10	3.1	47.74	3.1	48.14	47.90	0	25,651	0.00%
2022/06/09	2	48.03	5	48.30	47.90	-3	25,693	-0.01%
2022/06/08	28.2	50.06	28	49.77	49.10	0.2	25,438	0.00%
2022/06/07	41.1	49.60	33	49.70	49.65	8.1	24,948	0.03%
2022/06/06	2	48.45	2	48.60	48.15	0	24,371	0.00%
2022/06/02	16	48.83	16.1	48.76	48.55	0	24,363	0.00%
2022/06/01	5	47.90	4	48.23	48.40	1	24,200	0.00%
2022/05/31	11	47.35	11	47.50	47.40	0	23,990	0.00%
2022/05/30	4.1	48.03	6	48.25	47.50	-1.9	24,182	-0.01%
2022/05/27	8	47.66	14.1	47.33	47.30	-6.1	24,116	-0.03%
2022/05/26	0	48.30	0	0.00	48.00	0	24,115	0.00%
2022/05/25	21.1	48.77	20	48.67	48.60	1.1	24,260	0.00%
2022/05/24	38	48.53	46.5	48.48	47.95	-8.4	24,349	-0.03%
2022/05/23	21.3	49.16	34.1	48.56	48.05	-12.8	24,164	-0.05%
2022/05/20	39	49.04	35.1	48.81	48.80	3.9	24,409	0.02%
2022/05/19	37.3	48.06	48.1	47.87	49.00	-10.9	24,298	-0.04%
2022/05/18	45	47.91	45.3	48.07	48.05	-0.3	24,273	0.00%
2022/05/17	58.2	46.80	55.2	47.15	47.35	3.1	25,201	0.01%
2022/05/16	72.2	45.42	81	45.57	45.40	-8.8	25,278	-0.03%
2022/05/13	21	44.52	23.4	44.43	45.10	-2.4	25,197	-0.01%
2022/05/12	2	42.08	1.1	41.49	41.00	0.9	24,680	0.00%
2022/05/11	8.2	41.07	2	42.50	42.35	6.2	24,631	0.03%
2022/05/10	1	42.15	2	41.03	42.30	-1	24,503	0.00%
2022/05/09	5.2	42.09	12	41.93	41.70	-6.8	24,486	-0.03%
2022/05/06	6.3	43.37	7.1	43.01	43.10	-0.8	24,368	0.00%
2022/05/05	13	46.72	13	46.85	45.50	0	23,989	0.00%
2022/05/04	1	46.25	3.1	46.35	46.25	-2.1	23,651	-0.01%
2022/05/03	3	45.80	2	46.22	46.30	1	23,697	0.00%
2022/04/29	14.1	46.12	9	46.79	45.85	5.1	23,688	0.02%
2022/04/28	2	45.38	3.4	45.45	45.10	-1.4	23,486	-0.01%
2022/04/27	3	45.30	1.2	45.67	45.90	1.8	23,427	0.01%
2022/04/26	17.3	46.47	18	46.26	46.65	-0.7	23,361	0.00%
2022/04/25	10	44.98	22	45.54	44.55	-12	23,161	-0.05%
2022/04/22	3.2	47.35	1	47.30	47.55	2.2	23,125	0.01%
2022/04/21	5.2	47.89	4	48.06	48.00	1.2	23,063	0.01%
2022/04/20	14.1	47.90	11	47.42	47.35	3.1	22,897	0.01%
2022/04/19	28.1	48.08	24.2	48.12	47.55	3.9	22,739	0.02%
2022/04/18	12	46.63	12	46.73	46.70	0	22,448	0.00%
2022/04/15	21	47.35	25.1	47.10	47.05	-4.1	22,259	-0.02%
2022/04/14	17.1	46.60	19	47.62	48.00	-2	22,132	-0.01%
2022/04/13	12.3	45.48	54	45.82	46.15	-41.7	21,664	-0.19%
2022/04/12	5.2	44.35	3	44.70	44.15	2.2	21,756	0.01%
2022/04/11	65.2	44.75	0.1	44.75	44.35	65.1	21,667	0.30%
2022/04/08	14.2	46.50	7	46.81	46.65	7.2	21,313	0.03%
2022/04/07	30.1	47.50	16	46.53	45.90	14.1	21,147	0.07%
2022/04/06	11	48.91	8	49.11	49.15	3	20,803	0.01%
2022/04/01	6	48.49	3.1	48.74	48.45	2.9	20,605	0.01%
2022/03/31	8	48.63	15	48.81	48.30	-7	20,442	-0.03%
2022/03/30	26.4	49.67	540.2	49.04	49.50	-513.8	20,275	-2.53%	大賣/鉅額交易
2022/03/29	67.6	50.70	38.3	50.25	49.95	29.4	19,787	0.15%
2022/03/28	45.2	52.38	30.4	52.36	52.80	14.8	19,013	0.08%
2022/03/25	41.8	51.42	26.1	51.86	53.00	15.7	18,276	0.09%
2022/03/24	29.7	50.16	30	50.46	51.00	-0.4	17,250	0.00%
2022/03/23	33.6	49.19	34.1	49.23	49.40	-0.6	16,494	0.00%
2022/03/22	83	48.19	99.4	48.31	48.35	-16.4	16,024	-0.10%
2022/03/21	0	0.00	92	46.45	46.40	-92	15,591	-0.59%
2022/03/18	9	46.43	8.3	46.43	46.60	0.7	15,570	0.00%
2022/03/17	6	44.73	203.4	44.69	44.80	-197.4	15,254	-1.29%	大賣/鉅額交易
2022/03/16	0	0.00	0.3	44.08	43.50	-0.3	15,193	0.00%
2022/03/15	3.1	43.61	0	0.00	43.35	3.1	15,253	0.02%
2022/03/14	5.1	45.16	2.4	45.04	45.00	2.7	15,205	0.02%
2022/03/11	0.4	43.78	0	0.00	43.50	0.4	15,309	0.00%
2022/03/10	4.1	44.26	3	44.05	44.10	1.1	15,528	0.01%
2022/03/09	1	43.40	0	0.00	43.40	1	15,466	0.01%
2022/03/08	0.2	43.79	0	0.00	43.35	0.2	15,382	0.00%
2022/03/07	0.7	44.49	2	44.63	44.60	-1.3	15,351	-0.01%
2022/03/04	2.3	46.63	2	46.68	46.50	0.3	15,270	0.00%
2022/03/03	2.3	47.04	69.3	46.50	46.70	-67	15,290	-0.44%
2022/03/02	0.1	47.40	2.1	47.48	47.80	-2	15,107	-0.01%
2022/03/01	1.1	48.21	201	48.56	48.35	-200	15,086	-1.33%	大賣/鉅額交易
2022/02/25	3.3	48.09	1.2	47.25	47.85	2.1	14,877	0.01%
2022/02/24	2.4	46.63	10	46.77	46.00	-7.6	14,762	-0.05%
2022/02/23	11	48.14	3.3	47.94	47.90	7.7	14,602	0.05%
2022/02/22	7	47.83	9	47.83	48.40	-2	15,422	-0.01%
2022/02/21	317.2	48.86	9.1	48.09	47.95	308.1	15,664	1.97%	大買/鉅額交易
2022/02/18	289.4	48.42	53.1	48.51	48.65	236.3	15,319	1.54%	大買/鉅額交易
2022/02/17	551.2	48.54	41	48.25	47.90	510.2	14,747	3.46%	大買/鉅額交易
2022/02/16	7.1	46.49	6	46.48	46.70	1.1	13,427	0.01%
2022/02/15	3.1	45.26	6	45.46	45.45	-2.9	12,791	-0.02%
2022/02/14	6	43.41	5.2	44.04	44.00	0.8	12,458	0.01%
2022/02/11	0	0.00	0.3	44.60	44.50	-0.3	12,431	0.00%
2022/02/10	0.1	44.40	2	44.23	44.60	-1.9	12,459	-0.02%
2022/02/09	0	0.00	6	44.71	44.60	-6	12,543	-0.05%
2022/02/08	0.1	43.99	0	0.00	44.00	0.1	12,701	0.00%
2022/01/26	0	0.00	0.1	41.80	42.00	-0.1	12,923	0.00%
2022/01/25	5.3	42.90	5.2	42.87	42.10	0.1	13,327	0.00%
2022/01/24	12.2	42.91	11	43.13	43.40	1.2	13,863	0.01%
2022/01/21	9	43.89	8	43.85	43.60	1	14,032	0.01%
2022/01/20	28	44.43	28.2	44.35	44.45	-0.2	14,260	0.00%
2022/01/19	22	44.14	34	43.72	44.20	-12	14,269	-0.08%
2022/01/18	18.1	43.88	18	43.90	43.70	0.1	14,060	0.00%
2022/01/17	22.2	43.84	22	43.47	43.85	0.2	13,939	0.00%
2022/01/14	7.7	41.10	13	41.68	42.20	-5.3	13,773	-0.04%
2022/01/13	0.1	42.00	0	0.00	42.05	0.1	13,800	0.00%
2022/01/12	0	0.00	1	42.00	42.50	-1	13,905	-0.01%
2022/01/11	1.2	41.97	0	0.00	42.35	1.2	13,926	0.01%
2022/01/07	10.3	42.25	10	42.15	42.10	0.3	13,890	0.00%
2022/01/06	8.6	43.00	0.2	42.75	43.10	8.4	13,746	0.06%
2022/01/05	5	43.60	12	43.05	42.95	-7	13,642	-0.05%
2022/01/04	0	0.00	17	44.04	44.40	-17	13,201	-0.13%
2022/01/03	1	43.95	0	0.00	43.80	1	13,172	0.01%
2021/12/30	0	0.00	1	43.65	43.75	-1	13,168	-0.01%
2021/12/29	0	0.00	5	43.70	43.65	-5	13,182	-0.04%
2021/12/28	1	44.10	0	0.00	44.00	1	13,113	0.01%
2021/12/27	0	0.00	1	44.00	44.10	-1	13,067	-0.01%
2021/12/24	1	44.30	3	44.00	43.90	-2	13,070	-0.02%
2021/12/23	0	0.00	5.8	44.01	44.05	-5.8	12,935	-0.04%
2021/12/22	2	43.15	2	43.50	43.55	0	12,839	0.00%
2021/12/20	1	43.00	0	0.00	43.00	1	12,758	0.01%
2021/12/17	4.2	43.23	6	43.06	42.65	-1.8	12,765	-0.01%
2021/12/16	1	43.20	9	43.04	43.10	-8	12,755	-0.06%
2021/12/15	1	42.00	1	42.30	42.10	0	12,635	0.00%
2021/12/14	6	42.60	1	42.60	42.55	5	12,576	0.04%
2021/12/09	0	0.00	11.5	43.38	42.45	-11.5	12,557	-0.09%
2021/12/08	2	42.90	1	42.50	42.50	1	12,551	0.01%
2021/12/07	6.1	43.46	7	42.75	42.50	-0.9	12,431	-0.01%
2021/12/06	1.5	42.87	1.6	42.11	42.90	-0.1	12,114	0.00%
2021/12/03	0	0.00	1	41.30	41.20	-1	11,940	-0.01%
2021/12/02	5	40.72	0.3	40.86	40.55	4.7	11,955	0.04%
2021/12/01	1	40.90	2.2	41.04	41.20	-1.2	11,916	-0.01%
2021/11/30	3	41.95	0	0.00	41.60	3	11,766	0.03%
2021/11/29	2	40.48	1	40.05	41.05	1	11,702	0.01%
2021/11/26	1	41.20	0.5	40.95	41.00	0.5	11,609	0.00%
2021/11/25	5	42.05	0	0.00	42.00	5	11,541	0.04%
2021/11/24	2	42.08	1	41.85	42.30	1	11,748	0.01%
2021/11/23	2.2	42.16	1	42.20	42.00	1.2	11,658	0.01%
2021/11/22	1.4	43.52	0	0.00	43.30	1.4	11,460	0.01%
2021/11/19	47.9	44.02	6	44.23	43.00	41.9	11,343	0.37%
2021/11/18	6.2	43.80	17.2	43.02	43.80	-11	10,405	-0.11%
2021/11/16	1	41.75	2	41.90	41.60	-1	9,756	-0.01%
2021/11/15	1	42.10	1	42.10	42.10	0	9,725	0.00%
2021/11/12	5	41.35	1	40.90	41.25	4	9,675	0.04%
2021/11/11	2	41.63	0	0.00	41.30	2	9,614	0.02%
2021/11/10	1	41.90	1	41.95	42.05	0	9,626	0.00%
2021/11/09	0	41.60	1.4	41.89	41.50	-1.3	9,789	-0.01%
2021/11/08	3	41.75	4	41.80	41.40	-1	9,746	-0.01%
2021/11/05	9	42.19	10.3	41.98	41.80	-1.3	9,736	-0.01%
2021/11/04	2	40.95	1.1	40.77	40.70	0.9	9,607	0.01%
2021/11/03	4	40.90	5	40.83	40.95	-1	9,615	-0.01%
2021/11/02	4.7	41.93	7	41.30	40.40	-2.3	9,872	-0.02%
2021/11/01	28	42.21	3.4	42.41	42.40	24.6	9,574	0.26%
2021/10/29	0	40.65	1	40.75	40.35	-1	9,222	-0.01%
2021/10/28	2.1	40.49	1	40.20	40.15	1.1	9,320	0.01%
2021/10/27	5	39.20	6	39.48	39.60	-1	9,083	-0.01%
2021/10/26	1.1	38.78	1	38.70	38.65	0.1	9,218	0.00%
2021/10/25	1	38.40	1	38.90	38.55	0	9,381	0.00%
2021/10/22	0	0.00	0.1	38.05	38.75	-0.1	9,785	0.00%
2021/10/21	1.1	38.70	1	38.35	37.60	0.1	10,483	0.00%
2021/10/20	0	0.00	1	38.70	38.70	-1	10,465	-0.01%
2021/10/19	1	37.80	0	0.00	37.85	1	10,656	0.01%
2021/10/13	0	0.00	1.1	36.05	36.05	-1.1	11,732	-0.01%
2021/10/12	1	36.85	0	0.00	37.10	1	12,069	0.01%
2021/10/07	0	37.00	0	0.00	37.05	0	14,988	0.00%
2021/10/06	0	0.00	2.3	36.97	36.35	-2.3	17,470	-0.01%
2021/09/28	1	37.50	0	0.00	37.60	1	19,216	0.01%
2021/09/23	0	0.00	1	38.20	37.70	-1	19,386	-0.01%
2021/09/22	0	0.00	2	37.90	37.85	-2	19,350	-0.01%
2021/09/17	0	0.00	1	37.55	38.50	-1	19,355	-0.01%
2021/09/16	2	37.13	0	0.00	37.55	2	19,464	0.01%
2021/09/15	4	37.34	4.2	37.46	37.20	-0.2	19,804	0.00%
2021/09/14	0	0.00	2	38.50	38.35	-2	20,330	-0.01%
2021/09/13	3	38.48	0	0.00	38.25	3	20,398	0.01%
2021/09/08	0	0.00	0.3	38.55	38.25	-0.3	20,966	0.00%
2021/09/07	0	0.00	1	39.90	39.10	-1	21,266	0.00%
2021/09/06	0.1	40.15	1	39.85	39.80	-0.9	21,286	0.00%
2021/09/03	0.1	40.25	0	0.00	40.65	0.1	21,312	0.00%
2021/09/02	0.1	40.70	0	0.00	40.05	0.1	21,443	0.00%
2021/08/30	3.3	41.26	3	41.25	40.70	0.3	21,312	0.00%
2021/08/27	2	40.45	0	0.00	40.20	2	21,016	0.01%
2021/08/26	0	0.00	1	40.25	40.25	-1	21,064	0.00%
2021/08/25	0	0.00	0.1	40.90	40.60	-0.1	21,121	0.00%
2021/08/23	1	40.35	0	0.00	40.35	1	21,053	0.00%
2021/08/19	1	38.95	0.4	39.00	38.75	0.6	21,090	0.00%
2021/08/18	0	0.00	1	38.50	39.60	-1	21,120	0.00%
2021/08/16	0.3	38.85	0	0.00	38.95	0.3	21,197	0.00%
2021/08/13	0	0.00	4	39.89	38.65	-4	21,055	-0.02%
2021/08/12	0.3	40.80	1.4	40.70	40.65	-1.1	20,844	-0.01%
2021/08/11	1	41.88	0	0.00	40.75	1	20,838	0.00%
2021/08/10	1	41.21	0	0.00	41.20	1	20,749	0.00%
2021/08/09	2	42.80	0	0.00	42.60	2	20,644	0.01%
2021/08/06	3.1	43.55	1.5	43.32	43.65	1.6	20,597	0.01%
2021/08/05	0	0.00	3	42.38	42.20	-3	20,379	-0.01%
2021/08/04	2	41.53	2	41.98	42.20	0	20,574	0.00%
2021/08/03	0.1	43.10	5.1	42.53	42.20	-5	20,494	-0.02%
2021/08/02	3	42.87	1.1	42.56	42.70	1.9	20,214	0.01%
2021/07/30	0	0.00	3.2	43.24	42.80	-3.2	20,256	-0.02%
2021/07/29	0.4	44.36	4	44.11	44.50	-3.6	20,281	-0.02%
2021/07/28	4.1	44.55	4	43.81	44.75	0.1	20,369	0.00%
2021/07/27	7.4	46.22	4.2	46.43	46.10	3.2	20,172	0.02%
2021/07/26	0	44.30	1	44.70	44.70	-1	19,599	0.00%
2021/07/23	2.3	44.70	5.1	45.09	44.30	-2.8	19,708	-0.01%
2021/07/22	2.1	44.65	8	44.71	44.60	-5.9	19,745	-0.03%
2021/07/21	7	44.17	8.1	44.79	43.70	-1.1	19,601	-0.01%
2021/07/20	5.5	44.91	3	45.20	44.50	2.5	19,341	0.01%
2021/07/19	17.3	46.04	16.5	46.70	45.80	0.9	19,070	0.00%
2021/07/16	2.3	46.32	12.3	46.25	46.55	-10	18,811	-0.05%
2021/07/15	6.2	46.61	12	46.75	46.30	-5.8	18,528	-0.03%
2021/07/14	37.3	47.07	14.6	46.68	45.75	22.7	17,675	0.13%
2021/07/13	10.6	45.98	3.7	46.87	45.95	6.8	15,747	0.04%
2021/07/12	5.1	43.11	0	0.00	43.10	5.1	13,343	0.04%
2021/07/09	0.7	42.87	0	0.00	42.80	0.7	13,083	0.01%
2021/07/08	8	42.40	0	42.30	43.00	8	12,931	0.06%
2021/07/07	1	42.55	0	0.00	42.30	1	12,486	0.01%
2021/07/06	2	41.90	0	0.00	42.65	2	12,380	0.02%
2021/07/05	4.5	43.68	1	43.70	43.30	3.5	12,494	0.03%
2021/07/01	1	42.30	1	42.55	42.10	0	12,888	0.00%
2021/06/30	0	0.00	1	42.25	42.00	-1	12,782	-0.01%
2021/06/29	0	0.00	1	41.95	41.80	-1	12,819	-0.01%
2021/06/28	2.1	42.29	1	41.95	42.15	1.1	12,915	0.01%
2021/06/25	2	42.15	1	42.35	42.00	1	12,959	0.01%
2021/06/24	1	42.25	2	42.60	42.25	-1	12,962	-0.01%
2021/06/23	4.3	43.17	4	41.39	43.40	0.2	12,804	0.00%
2021/06/21	0	0.00	2	39.75	39.40	-2	12,196	-0.02%
2021/06/18	0	41.00	0	0.00	40.55	0	12,106	0.00%
2021/06/17	3	41.28	0	0.00	41.00	3	11,999	0.03%
2021/06/16	2	41.13	0	0.00	41.05	2	11,813	0.02%
2021/06/04	1	38.80	0	0.00	38.80	1	12,263	0.01%
2021/06/02	0.1	39.30	0	0.00	38.75	0.1	12,440	0.00%
2021/06/01	1	39.15	0	0.00	39.45	1	12,471	0.01%
2021/05/31	0	0.00	0	38.30	38.40	0	12,385	0.00%
2021/05/28	2	38.05	0	0.00	38.30	2	12,391	0.02%
2021/05/27	0.4	37.50	0	0.00	37.50	0.4	12,357	0.00%
2021/05/25	1	36.90	0	0.00	36.70	1	12,263	0.01%
2021/05/14	0	35.25	0	0.00	34.70	0	12,504	0.00%
2021/05/12	0	0.00	0	33.90	33.60	0	12,209	0.00%
2021/05/05	0.1	39.70	0	0.00	38.70	0.1	11,586	0.00%
2021/04/29	0	0.00	1	43.50	43.35	-1	11,697	-0.01%
2021/04/26	0	0.00	0.2	42.50	42.45	-0.2	11,519	0.00%
2021/04/21	0.5	43.03	0	0.00	42.75	0.5	12,731	0.00%
2021/04/20	1	43.05	0	0.00	43.20	1	12,849	0.01%
2021/04/19	0	0.00	2	42.70	42.75	-2	12,869	-0.02%
2021/04/15	2	42.50	0	0.00	42.50	2	12,960	0.02%
2021/04/12	0.2	43.65	0	0.00	43.30	0.2	13,260	0.00%