華通 (2313)-凱基-敦北券商分點個股進出

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
63.0
漲跌
▲1.5
漲幅
+2.44%
成交量
8,103張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	7	61.56	2	62.10	61.50	5	18,395	0.03%
2024/11/20	1	62.50	0	0.00	61.20	1	18,367	0.01%
2024/11/19	1	62.40	1	62.70	62.60	0	18,415	0.00%
2024/11/18	1	61.90	1	61.90	61.90	0	18,591	0.00%
2024/11/15	1	62.60	1	62.90	62.90	0	18,734	0.00%
2024/11/14	0	0.00	2	62.15	62.10	-2	19,172	-0.01%
2024/11/12	0	0.00	1	62.70	62.70	-1	19,217	-0.01%
2024/11/11	12	65.23	0	0.00	64.70	12	19,225	0.06%
2024/11/08	3	66.70	2	65.75	65.10	1	19,144	0.01%
2024/11/07	2	66.25	11	66.82	67.80	-9	19,007	-0.05%
2024/11/06	0	0.00	4	62.90	62.90	-4	18,613	-0.02%
2024/11/01	0	0.00	1	62.70	63.10	-1	19,660	-0.01%
2024/10/30	1	62.00	0	0.00	61.90	1	19,823	0.01%
2024/10/29	1	63.40	0	0.00	63.20	1	19,922	0.01%
2024/10/25	2.1	64.65	5	64.40	64.40	-3	20,129	-0.01%
2024/10/24	1	65.00	2	65.40	64.60	-1	20,262	0.00%
2024/10/23	7.2	66.15	2	66.30	66.00	5.2	20,214	0.03%
2024/10/22	5	65.70	2	67.00	66.50	3	20,141	0.01%
2024/10/21	4	64.45	0	0.00	65.40	4	19,909	0.02%
2024/10/18	2.1	63.01	0	0.00	62.10	2.1	19,777	0.01%
2024/10/17	1	64.10	1	64.50	64.50	0	19,939	0.00%
2024/10/16	2	63.75	0	0.00	63.00	2	20,076	0.01%
2024/10/15	10	64.10	0	0.00	64.20	10	20,076	0.05%
2024/10/14	1	63.60	1	63.40	63.40	0	20,148	0.00%
2024/10/09	18	63.41	1	65.10	62.50	17	21,476	0.08%
2024/10/08	3	64.10	1	64.30	64.30	2	21,618	0.01%
2024/10/07	2	65.90	0	0.00	65.40	2	22,214	0.01%
2024/10/01	1	68.50	3	68.27	68.40	-2	23,514	-0.01%
2024/09/30	3	68.37	0	0.00	68.30	3	24,195	0.01%
2024/09/27	2	70.60	0	0.00	70.10	2	24,335	0.01%
2024/09/26	43	70.89	2	70.90	70.50	41	24,705	0.17%
2024/09/25	0	0.00	40	70.90	70.80	-40	25,537	-0.16%
2024/09/24	41	69.90	2	71.25	70.20	39	25,943	0.15%
2024/09/23	0	0.00	2	71.00	70.70	-2	26,537	-0.01%
2024/09/20	3	71.67	0	0.00	70.60	3	26,643	0.01%
2024/09/19	1	70.60	1	70.90	71.00	0	26,652	0.00%
2024/09/18	6.2	71.39	0	0.00	70.30	6.2	26,822	0.02%
2024/09/16	11	72.41	10	72.70	73.20	1	26,801	0.00%
2024/09/13	1	72.30	4	72.50	72.40	-3	27,406	-0.01%
2024/09/12	3	72.13	2	73.20	72.60	1	27,810	0.00%
2024/09/11	1	70.30	1	70.90	70.60	0	27,682	0.00%
2024/09/10	7.5	71.33	6	70.63	70.00	1.5	27,725	0.01%
2024/09/09	3.1	72.14	2	72.50	73.00	1.1	27,419	0.00%
2024/09/06	10	74.30	11	73.35	72.80	-1	27,387	0.00%
2024/09/05	1.2	73.67	0	0.00	73.10	1.2	27,402	0.00%
2024/09/04	4	73.38	2	75.15	73.10	2	27,291	0.01%
2024/09/03	1	78.80	0	0.00	77.70	1	27,743	0.00%
2024/09/02	2	80.40	2.1	79.10	78.60	-0.1	27,461	0.00%
2024/08/30	4	83.23	7	83.86	82.00	-3	27,057	-0.01%
2024/08/29	3	80.03	5.3	81.46	82.70	-2.3	26,181	-0.01%
2024/08/28	4	77.65	4	78.83	78.30	0	25,373	0.00%
2024/08/23	1	75.40	3	75.73	76.30	-2	24,807	-0.01%
2024/08/21	1	74.00	0	0.00	73.70	1	25,007	0.00%
2024/08/16	7	74.84	9	74.90	75.40	-2	25,623	-0.01%
2024/08/15	0	0.00	1	71.20	70.70	-1	25,831	0.00%
2024/08/13	1	72.50	3	72.60	72.10	-2	26,242	-0.01%
2024/08/12	3	71.33	1	70.90	70.60	2	26,848	0.01%
2024/08/09	1	71.50	1	72.50	70.50	0	26,983	0.00%
2024/08/08	1	69.70	0	0.00	69.00	1	26,803	0.00%
2024/08/07	0	0.00	2	69.50	70.00	-2	26,945	-0.01%
2024/08/06	6	62.65	1	65.40	65.10	5	27,564	0.02%
2024/08/05	4	67.15	0	0.00	66.40	4	27,358	0.01%
2024/08/02	2.5	74.08	1	74.90	73.70	1.5	27,104	0.01%
2024/08/01	4	77.30	0	0.00	78.20	4	27,074	0.01%
2024/07/30	0	0.00	1	76.90	77.90	-1	26,925	0.00%
2024/07/29	3	79.70	8	78.50	76.90	-5	26,909	-0.02%
2024/07/26	0	0.00	6	79.78	80.00	-6	26,823	-0.02%
2024/07/23	18	80.61	28	80.36	80.50	-10	26,839	-0.04%
2024/07/22	13.2	79.05	6	79.85	79.00	7.2	27,030	0.03%
2024/07/19	21	80.22	22	80.71	80.40	-1	26,950	0.00%
2024/07/18	13.5	83.01	0	0.00	82.90	13.5	26,873	0.05%
2024/07/17	2	85.05	1	85.89	86.20	1	26,564	0.00%
2024/07/16	1.4	84.91	0	87.00	85.30	1.4	26,468	0.01%
2024/07/15	0	0.00	5	85.50	85.70	-5	26,492	-0.02%
2024/07/12	16.1	87.37	2	87.41	86.90	14.1	26,310	0.05%
2024/07/11	3	89.80	3.1	90.25	90.30	-0.1	25,932	0.00%
2024/07/10	3	86.97	6.2	86.23	86.00	-3.2	25,159	-0.01%
2024/07/09	13.2	85.87	1	87.30	86.10	12.2	25,000	0.05%
2024/07/08	38	83.04	45.7	86.08	86.30	-7.7	24,491	-0.03%
2024/07/05	0	0.00	3	81.70	81.90	-3	23,316	-0.01%
2024/07/04	4	81.38	15.2	81.45	82.30	-11.2	23,187	-0.05%
2024/07/03	2	78.70	3	78.53	79.50	-1	22,833	0.00%
2024/07/01	9	77.63	1.1	78.33	76.30	7.9	22,645	0.03%
2024/06/28	2	81.35	0	0.00	81.40	2	21,800	0.01%
2024/06/27	6.1	81.60	8.7	81.49	81.40	-2.6	21,449	-0.01%
2024/06/26	1	78.40	34.1	78.38	79.40	-33.1	20,945	-0.16%
2024/06/25	3	77.00	0	0.00	77.70	3	20,838	0.01%
2024/06/24	34	78.16	2	78.60	78.20	32	20,883	0.15%
2024/06/21	1	78.30	2	77.65	77.60	-1	21,016	0.00%
2024/06/20	5.1	78.50	13	78.28	78.40	-7.9	20,824	-0.04%
2024/06/19	6	75.02	5	75.12	74.80	1	20,361	0.00%
2024/06/18	10	73.10	2	72.50	73.50	8	20,169	0.04%
2024/06/17	0	0.00	10	71.60	71.60	-10	20,402	-0.05%
2024/06/14	1	70.90	0	0.00	71.80	1	20,571	0.00%
2024/06/13	6	72.50	14	72.77	72.00	-8	20,907	-0.04%
2024/06/12	1	72.00	25	72.35	72.60	-24	21,068	-0.11%
2024/06/11	0	0.00	2	70.90	71.00	-2	21,131	-0.01%
2024/06/07	18	73.71	15	72.85	71.30	3	21,701	0.01%
2024/06/05	1	70.80	0	0.00	70.50	1	23,760	0.00%
2024/06/04	2	71.85	15	71.57	71.20	-13	24,313	-0.05%
2024/06/03	3	71.80	0	0.00	71.90	3	25,181	0.01%
2024/05/31	2	73.50	10	73.80	73.20	-8	25,482	-0.03%
2024/05/30	3	73.60	0	0.00	72.90	3	25,724	0.01%
2024/05/29	2	74.90	1	75.80	75.00	1	26,301	0.00%
2024/05/28	1	75.80	0	0.00	74.80	1	26,758	0.00%
2024/05/27	15	76.56	1	77.00	76.30	14	26,944	0.05%
2024/05/24	5	76.56	0	0.00	76.10	5	27,412	0.02%
2024/05/23	41	79.51	25	81.02	78.20	16	27,572	0.06%
2024/05/22	68	79.79	5	79.70	79.60	63	29,136	0.22%
2024/05/21	17	79.98	22	80.32	79.80	-5	30,395	-0.02%
2024/05/20	13	77.70	12	78.30	77.70	1	29,956	0.00%
2024/05/17	3	75.80	2	76.75	76.00	1	29,938	0.00%
2024/05/16	0	0.00	16	75.68	76.30	-16	29,861	-0.05%
2024/05/15	0	0.00	20.3	71.80	71.10	-20.3	29,332	-0.07%
2024/05/10	32.3	72.63	0	0.00	72.50	32.3	29,802	0.11%
2024/05/09	2	79.20	5	80.06	78.80	-3	28,883	-0.01%
2024/05/07	1	79.20	0	0.00	78.30	1	28,909	0.00%
2024/05/06	1	77.70	0.1	77.20	77.00	0.9	28,872	0.00%
2024/05/03	1	78.00	31	79.50	78.00	-30	28,843	-0.10%
2024/04/30	3	78.33	2	78.55	77.20	1	29,353	0.00%
2024/04/29	2	77.30	0	0.00	77.80	2	29,672	0.01%
2024/04/26	0	0.00	1	78.50	77.60	-1	29,786	0.00%
2024/04/25	0	0.00	6.8	74.16	75.00	-6.8	29,631	-0.02%
2024/04/24	6	74.27	2.3	73.92	74.30	3.7	29,751	0.01%
2024/04/23	11	73.21	1	73.60	72.90	10	29,834	0.03%
2024/04/22	20.3	74.71	0	0.00	73.80	20.3	29,948	0.07%
2024/04/19	1	75.30	21	76.63	76.10	-20	29,858	-0.07%
2024/04/18	1	78.70	1	78.30	77.50	0	29,762	0.00%
2024/04/17	3	76.97	3	77.37	78.00	0	29,828	0.00%
2024/04/16	7	77.64	4	76.90	76.60	3	29,938	0.01%
2024/04/15	4.4	79.53	2	80.10	79.70	2.4	29,832	0.01%
2024/04/12	0	0.00	4	82.15	81.90	-4	29,842	-0.01%
2024/04/11	6	80.73	0	0.00	80.20	6	29,737	0.02%
2024/04/10	1	82.30	2	83.15	81.80	-1	29,707	0.00%
2024/04/09	23	82.78	3	81.70	81.40	20	29,710	0.07%
2024/04/08	0	0.00	9	83.20	83.50	-9	29,554	-0.03%
2024/04/02	0	0.00	4	80.20	80.20	-4	29,292	-0.01%
2024/03/29	1	79.50	9	80.02	80.40	-8	29,170	-0.03%
2024/03/28	0	0.00	2	78.95	78.20	-2	29,054	-0.01%
2024/03/27	1	77.70	6	77.93	77.70	-5	29,268	-0.02%
2024/03/26	10	76.81	1	76.50	75.90	9	29,380	0.03%
2024/03/25	0	0.00	4	80.15	80.00	-4	29,320	-0.01%
2024/03/22	2	79.60	1	79.50	79.50	1	29,473	0.00%
2024/03/21	0	0.00	2	79.85	79.40	-2	29,535	-0.01%
2024/03/20	12.3	80.13	3	81.63	78.40	9.3	29,906	0.03%
2024/03/19	5	81.38	3	81.70	81.00	2	31,496	0.01%
2024/03/18	1	80.60	5.3	79.88	82.10	-4.3	32,411	-0.01%
2024/03/15	20	78.07	5	78.60	77.70	15	32,922	0.05%
2024/03/14	9	79.51	3	79.37	78.70	6	32,926	0.02%
2024/03/13	16	80.99	10	82.44	81.20	6	32,844	0.02%
2024/03/12	15	83.63	15	84.48	82.40	0	32,839	0.00%
2024/03/11	7	81.09	35	81.02	82.00	-28	31,964	-0.09%
2024/03/08	40	77.78	50.2	75.27	75.60	-10.2	30,884	-0.03%
2024/03/07	10	77.72	4	80.05	76.20	6	31,035	0.02%
2024/03/06	0	0.00	1	78.00	77.60	-1	30,914	0.00%
2024/03/05	19.1	76.57	2	77.00	76.40	17.1	31,431	0.05%
2024/03/04	52	77.17	53.2	78.09	77.00	-1.2	32,972	0.00%
2024/03/01	1.1	73.11	3	74.30	74.30	-2	34,387	-0.01%
2024/02/29	3	75.77	21	75.68	76.10	-18	35,913	-0.05%
2024/02/27	27.1	75.62	7	77.06	75.40	20.1	37,024	0.05%
2024/02/26	8.2	77.59	1	78.50	77.20	7.2	37,017	0.02%
2024/02/23	30	78.66	26	78.94	78.40	4	37,294	0.01%
2024/02/22	7	79.16	18	78.58	80.10	-11	37,042	-0.03%
2024/02/21	6.1	71.30	1	72.30	72.90	5.1	36,963	0.01%
2024/02/20	2	72.50	1	73.30	72.70	1	37,178	0.00%
2024/02/19	1.1	72.24	0	0.00	71.00	1.1	37,102	0.00%
2024/02/16	2	71.90	2	72.10	72.00	0	37,364	0.00%
2024/02/15	17	71.50	2.2	71.43	71.00	14.8	37,615	0.04%
2024/02/05	9	70.92	8	71.94	71.60	1	38,983	0.00%
2024/02/02	14	70.94	3	70.93	70.20	11	40,232	0.03%
2024/02/01	9	69.58	9	69.80	70.00	0	40,191	0.00%
2024/01/31	4	69.70	5	70.02	69.50	-1	40,454	0.00%
2024/01/30	4	70.83	4	71.30	70.50	0	40,550	0.00%
2024/01/29	5	70.86	5	70.30	71.00	0	40,656	0.00%
2024/01/26	1	69.80	1	69.00	69.00	0	40,985	0.00%
2024/01/25	1	69.90	2	70.55	69.80	-1	41,188	0.00%
2024/01/24	5	70.48	5	70.92	70.40	0	40,982	0.00%
2024/01/23	6	69.85	2	69.70	69.70	4	40,968	0.01%
2024/01/22	3	67.03	4	67.20	66.90	-1	40,683	0.00%
2024/01/19	2	66.95	3	67.27	67.40	-1	40,499	0.00%
2024/01/18	10	66.64	5	65.80	65.50	5	40,505	0.01%
2024/01/17	3	67.60	2	68.70	68.00	1	40,429	0.00%
2024/01/16	1	67.10	1	68.60	69.50	0	40,321	0.00%
2024/01/15	3	68.00	4	67.95	67.90	-1	40,266	0.00%
2024/01/12	6	66.27	6	67.00	66.40	0	40,339	0.00%
2024/01/10	2	67.20	4	67.30	68.00	-2	40,527	0.00%
2024/01/08	0	0.00	2	68.10	69.00	-2	41,031	0.00%
2024/01/05	4	69.15	1	69.20	69.20	3	41,117	0.01%
2024/01/04	1	69.40	1	69.90	69.00	0	41,422	0.00%
2024/01/03	4	68.88	3	68.63	69.00	1	41,492	0.00%
2024/01/02	3.1	69.24	2	69.50	69.20	1.1	41,369	0.00%
2023/12/29	2	70.75	1	70.70	70.70	1	41,584	0.00%
2023/12/27	1	73.00	2	72.75	72.80	-1	41,882	0.00%
2023/12/26	6	72.82	7	71.93	72.50	-1	42,037	0.00%
2023/12/25	6	72.90	5	73.00	71.50	1	42,320	0.00%
2023/12/22	7	72.77	2	72.70	72.10	5	42,424	0.01%
2023/12/21	3	73.07	9	73.38	73.30	-6	42,481	-0.01%
2023/12/20	9	72.09	9.7	71.71	72.00	-0.7	42,524	0.00%
2023/12/19	4	71.25	1	70.90	70.90	3	42,868	0.01%
2023/12/18	3	71.73	2	72.50	71.60	1	43,549	0.00%
2023/12/15	6	73.80	4	73.05	72.90	2	44,545	0.00%
2023/12/14	17	75.66	20	75.60	74.50	-3	46,545	-0.01%
2023/12/13	23	72.59	26	73.29	74.40	-3	46,806	-0.01%
2023/12/12	7.5	70.93	6	71.47	70.90	1.5	47,561	0.00%
2023/12/11	2	70.00	2	69.45	69.00	0	47,292	0.00%
2023/12/08	3	69.97	1	69.00	69.00	2	47,602	0.00%
2023/12/07	6.1	69.86	6	69.23	69.20	0.1	48,515	0.00%
2023/12/06	3	71.23	1	71.40	71.10	2	48,288	0.00%
2023/12/05	8	71.48	9	71.63	71.90	-1	48,248	0.00%
2023/12/04	4	74.08	4	74.15	72.90	0	48,965	0.00%
2023/12/01	9	72.37	6	72.13	72.10	3	50,497	0.01%
2023/11/30	13.1	73.71	14	73.24	73.30	-0.9	49,705	0.00%
2023/11/29	16	74.77	15	75.15	74.80	1	48,693	0.00%
2023/11/28	25.7	72.82	39	72.91	74.20	-13.3	46,827	-0.03%
2023/11/27	17	68.96	12	69.40	69.70	5	44,777	0.01%
2023/11/24	4	67.48	16	67.07	67.60	-12	42,790	-0.03%
2023/11/22	10	64.25	14.5	64.63	64.70	-4.5	40,597	-0.01%
2023/11/21	11	64.62	14	65.70	64.50	-3	39,860	-0.01%
2023/11/20	15	61.84	12.2	61.63	63.00	2.9	38,050	0.01%
2023/11/17	4	58.90	11	58.79	59.00	-7	36,572	-0.02%
2023/11/16	5	57.06	5	56.74	57.20	0	36,094	0.00%
2023/11/15	14	57.39	7	57.49	57.10	7	35,884	0.02%
2023/11/14	11	58.00	3	58.63	57.70	8	35,570	0.02%
2023/11/13	12	58.67	18	59.26	59.10	-6	35,109	-0.02%
2023/11/10	16	57.61	25	57.88	57.20	-9	33,434	-0.03%
2023/11/09	3	55.00	3	55.27	54.80	0	31,750	0.00%
2023/11/08	8	54.95	1	55.30	54.90	7	31,548	0.02%
2023/11/07	3	54.47	3	54.37	54.40	0	31,258	0.00%
2023/11/06	2.2	54.86	0	0.00	53.90	2.2	31,127	0.01%
2023/11/03	5	55.04	5	54.84	54.40	0	30,839	0.00%
2023/11/02	7	54.11	20	54.07	54.10	-13	30,609	-0.04%
2023/10/31	14	53.54	8	53.74	52.80	6	30,502	0.02%
2023/10/30	3	53.27	1	53.40	53.50	2	30,046	0.01%
2023/10/27	1	52.10	0	0.00	52.20	1	29,963	0.00%
2023/10/26	4	52.20	0	0.00	52.20	4	30,052	0.01%
2023/10/25	1	54.00	3	53.90	53.70	-2	29,867	-0.01%
2023/10/23	1	52.30	1	53.00	52.70	0	29,641	0.00%
2023/10/20	2	51.50	3	51.50	52.10	-1	29,565	0.00%
2023/10/19	2	52.00	1	51.90	52.30	1	29,457	0.00%
2023/10/18	3	51.73	9	51.94	52.10	-6	29,411	-0.02%
2023/10/17	9	54.49	2	55.25	53.90	7	29,148	0.02%
2023/10/16	1	51.50	2	52.75	53.30	-1	28,656	0.00%
2023/10/13	2	52.85	2	52.85	53.20	0	28,854	0.00%
2023/10/12	2	53.95	8	53.95	54.20	-6	29,327	-0.02%
2023/10/11	5	52.64	6	52.95	52.20	-1	28,844	0.00%
2023/10/06	9.1	52.49	1	52.80	51.80	8.1	28,703	0.03%
2023/10/05	4	53.35	12.2	53.39	52.60	-8.2	28,592	-0.03%
2023/10/04	1.2	51.24	0	0.00	52.10	1.2	28,224	0.00%
2023/10/03	21.1	52.65	13	52.29	52.00	8.1	28,024	0.03%
2023/10/02	1	54.30	0	0.00	54.30	1	27,611	0.00%
2023/09/28	3	53.40	4	53.38	53.00	-1	27,410	0.00%
2023/09/27	4	53.70	2	53.80	53.80	2	27,321	0.01%
2023/09/26	4	54.93	12.1	55.48	54.30	-8.1	26,988	-0.03%
2023/09/25	2	54.80	4	55.40	54.70	-2	26,553	-0.01%
2023/09/22	3	54.90	2	55.00	55.60	1	26,212	0.00%
2023/09/21	9	55.29	21	55.30	55.50	-12	25,657	-0.05%
2023/09/20	7	57.56	10	57.30	56.60	-3	24,776	-0.01%
2023/09/19	34.1	58.59	28.1	58.41	56.90	6	23,512	0.03%
2023/09/18	61	57.89	55	57.52	57.60	6	20,843	0.03%
2023/09/15	83.1	54.35	96	54.67	54.40	-12.9	18,459	-0.07%
2023/09/14	1	50.90	1	51.10	50.80	0	16,435	0.00%
2023/09/13	14	50.29	8	50.35	50.40	6	15,673	0.04%
2023/09/12	24	50.79	43	50.37	50.80	-19	15,093	-0.13%
2023/09/11	8	48.15	4	48.40	48.20	4	13,942	0.03%
2023/09/08	9	49.01	2	48.10	48.85	7	13,491	0.05%
2023/09/07	19	49.60	9	50.14	48.80	10	13,015	0.08%
2023/09/06	9	50.39	81	49.00	50.40	-72	11,877	-0.61%
2023/09/05	2	45.90	10	45.91	46.10	-8	9,507	-0.08%
2023/09/04	5	45.14	2	44.88	45.45	3	9,471	0.03%
2023/09/01	1	44.85	3	44.95	45.00	-2	9,543	-0.02%
2023/08/31	5	45.54	30	45.99	45.30	-25	9,583	-0.26%
2023/08/30	4	44.95	35.4	44.95	44.95	-31.4	9,402	-0.33%
2023/08/28	6	43.89	4	43.73	43.70	2	9,540	0.02%
2023/08/25	1	43.70	1	43.35	43.50	0	9,605	0.00%
2023/08/24	1	43.50	0	0.00	43.70	1	9,731	0.01%
2023/08/23	2	43.40	0	0.00	43.45	2	9,875	0.02%
2023/08/22	2	42.50	3	42.57	42.75	-1	10,159	-0.01%
2023/08/21	0.4	42.45	2	42.50	42.50	-1.6	10,296	-0.02%
2023/08/17	0	0.00	2	43.65	43.75	-2	10,360	-0.02%
2023/08/15	2	43.98	0	0.00	44.00	2	10,626	0.02%
2023/08/14	2	43.90	0	0.00	43.60	2	10,661	0.02%
2023/08/11	7	44.57	0	0.00	44.70	7	10,691	0.07%
2023/08/10	1	45.30	3	45.15	44.95	-2	10,763	-0.02%
2023/08/08	25	46.61	17	47.14	45.90	8	10,711	0.07%
2023/08/07	0	0.00	6	46.33	46.45	-6	10,484	-0.06%
2023/08/02	4	44.60	1	44.70	44.70	3	10,258	0.03%
2023/08/01	4	44.91	2	45.10	45.00	2	10,265	0.02%
2023/07/31	1	46.05	0	0.00	45.50	1	10,246	0.01%
2023/07/28	7	44.92	1	44.95	45.05	6	10,127	0.06%
2023/07/26	7	45.07	0	0.00	45.05	7	10,120	0.07%
2023/07/25	0	0.00	21	45.85	45.95	-21	10,081	-0.21%
2023/07/24	4	44.75	0	0.00	44.65	4	10,070	0.04%
2023/07/20	1	45.50	0	0.00	45.45	1	10,106	0.01%
2023/07/19	33	46.81	5.4	47.13	45.70	27.6	10,253	0.27%
2023/07/18	2.2	48.43	12	48.18	48.10	-9.8	10,109	-0.10%
2023/07/17	56.2	48.59	32	47.07	48.50	24.2	9,815	0.25%
2023/07/13	1	46.15	0	0.00	45.70	1	9,333	0.01%
2023/07/11	1	45.55	10	45.70	45.60	-9	9,261	-0.10%
2023/07/10	11	44.99	0	0.00	44.85	11	9,478	0.12%
2023/07/06	10	45.63	1	46.20	45.50	9	9,681	0.09%
2023/07/05	4	45.70	22	45.70	46.10	-18	9,675	-0.19%
2023/07/04	16	44.51	1	45.00	44.95	15	9,335	0.16%
2023/07/03	0	0.00	10	44.95	44.90	-10	9,327	-0.11%
2023/06/30	10	44.55	0	0.00	44.40	10	9,374	0.11%
2023/06/29	5	44.70	1	45.10	44.80	4	9,460	0.04%
2023/06/28	0	0.00	5	44.70	44.85	-5	9,328	-0.05%
2023/06/26	1	43.50	5	43.90	43.75	-4	9,152	-0.04%
2023/06/21	3	43.33	0	0.00	43.25	3	9,308	0.03%
2023/06/20	0	0.00	1	43.20	43.30	-1	9,402	-0.01%
2023/06/19	0	0.00	2	43.30	43.25	-2	9,480	-0.02%
2023/06/16	1	43.35	39	43.21	43.45	-38	9,512	-0.40%
2023/06/14	1	43.75	0	0.00	43.65	1	9,525	0.01%
2023/06/13	10	43.43	0	0.00	43.80	10	9,712	0.10%
2023/06/12	10	43.75	5	43.85	43.80	5	9,732	0.05%
2023/06/09	0	0.00	3	44.35	44.20	-3	9,784	-0.03%
2023/06/08	10	43.65	10	44.25	44.05	0	9,938	0.00%
2023/06/07	24	44.17	1	44.15	44.10	23	10,081	0.23%
2023/06/06	0	0.00	2	44.53	44.50	-2	10,034	-0.02%
2023/06/05	2	44.05	0	0.00	44.10	2	10,009	0.02%
2023/06/02	1	44.60	1	44.45	44.35	0	10,128	0.00%
2023/06/01	5	43.80	0	0.00	44.45	5	10,087	0.05%
2023/05/31	1	44.10	0	0.00	44.10	1	10,077	0.01%
2023/05/30	5	43.70	0	0.00	44.10	5	10,040	0.05%
2023/05/29	2	44.30	2	44.55	44.30	0	9,999	0.00%
2023/05/26	1	44.35	0	0.00	44.25	1	9,907	0.01%
2023/05/25	0	0.00	5	43.24	43.35	-5	9,676	-0.05%
2023/05/24	2	42.60	2	42.30	42.60	0	9,602	0.00%
2023/05/23	18	42.10	6	42.18	42.20	12	9,612	0.12%
2023/05/22	10	42.83	1	42.95	42.75	9	9,467	0.10%
2023/05/19	11	42.70	3	42.77	43.50	8	9,372	0.09%
2023/05/18	4	42.08	8	42.11	42.10	-4	9,245	-0.04%
2023/05/16	8	41.89	2	41.90	41.80	6	9,105	0.07%
2023/05/10	10	43.28	10	43.20	43.20	0	8,994	0.00%
2023/05/03	9	43.30	0	0.00	43.25	9	9,619	0.09%
2023/05/02	0	0.00	10	43.25	43.30	-10	9,763	-0.10%
2023/04/28	12	43.10	0	0.00	43.10	12	9,993	0.12%
2023/04/27	0	0.00	4	43.10	43.10	-4	9,991	-0.04%
2023/04/26	1	42.00	0	0.00	42.30	1	9,950	0.01%
2023/04/25	0	0.00	12	41.50	41.55	-12	9,987	-0.12%
2023/04/24	5	42.00	0	0.00	41.75	5	10,012	0.05%
2023/04/21	1	43.40	0	0.00	43.00	1	9,978	0.01%
2023/04/19	0	0.00	7	43.81	43.80	-7	10,141	-0.07%
2023/04/18	10	44.75	1	44.80	44.60	9	10,097	0.09%
2023/04/17	1	44.40	20	44.35	44.55	-19	10,034	-0.19%
2023/04/14	2	44.10	0	0.00	44.10	2	9,992	0.02%
2023/04/13	1	43.85	0	0.00	44.00	1	9,974	0.01%
2023/04/12	4	46.35	0	0.00	46.35	4	9,686	0.04%
2023/04/06	1	45.95	0	0.00	46.20	1	9,176	0.01%
2023/03/31	6	46.56	0	0.00	46.35	6	9,230	0.07%
2023/03/30	2	46.15	0	0.00	46.30	2	9,245	0.02%
2023/03/28	2	45.95	0	0.00	45.55	2	9,237	0.02%
2023/03/27	1	45.85	0	0.00	45.95	1	9,255	0.01%
2023/03/24	1	45.70	0	0.00	45.65	1	9,358	0.01%
2023/03/23	2	44.95	1	44.95	44.70	1	9,205	0.01%
2023/03/21	5	44.80	2	44.95	44.90	3	9,177	0.03%
2023/03/16	6	43.21	1	43.35	43.10	5	9,527	0.05%
2023/03/15	3	44.45	0	0.00	44.20	3	9,696	0.03%
2023/03/14	5	44.58	0	0.00	44.50	5	9,815	0.05%
2023/03/10	0	0.00	1	45.25	45.25	-1	10,005	-0.01%
2023/03/07	0	0.00	12	46.87	46.90	-12	10,272	-0.12%
2023/03/06	2	46.25	0	0.00	46.10	2	10,195	0.02%
2023/03/03	2	46.70	2	46.95	46.75	0	10,145	0.00%
2023/02/23	3	45.90	0	0.00	45.90	3	10,187	0.03%
2023/02/21	2	46.30	0	0.00	46.20	2	10,715	0.02%
2023/02/20	1	46.65	0	0.00	46.65	1	10,972	0.01%
2023/02/17	0	0.00	1	46.45	46.60	-1	11,200	-0.01%
2023/02/13	0	0.00	1	45.45	45.40	-1	12,395	-0.01%
2023/02/08	1	46.35	0	0.00	46.30	1	13,052	0.01%
2023/02/03	1	46.85	11	46.81	46.75	-10	13,014	-0.08%
2023/02/02	0	46.75	1	46.65	46.75	-1	13,041	-0.01%
2023/02/01	6	46.00	1	46.25	46.55	5	12,888	0.04%
2023/01/31	0	0.00	6	45.37	45.55	-6	12,883	-0.05%
2023/01/17	0	0.00	1	44.20	44.25	-1	12,752	-0.01%
2023/01/12	0	0.00	3	43.93	44.10	-3	12,946	-0.02%
2023/01/11	1	44.05	0	0.00	44.00	1	12,957	0.01%
2023/01/10	2	44.45	0	0.00	44.70	2	12,793	0.02%
2023/01/09	1	45.00	0	0.00	45.10	1	12,780	0.01%
2023/01/05	5	44.97	8	44.80	44.70	-3	12,835	-0.02%
2023/01/03	2	45.50	0	0.00	45.55	2	13,039	0.02%
2022/12/28	2	45.55	1	44.90	44.80	1	13,534	0.01%
2022/12/23	3	45.45	0	0.00	45.95	3	13,646	0.02%
2022/12/22	0	0.00	5	46.65	46.45	-5	13,669	-0.04%
2022/12/20	5	47.13	4	46.68	46.60	1	13,914	0.01%
2022/12/19	5	48.15	0	0.00	47.95	5	13,947	0.04%
2022/12/16	11	48.63	1	49.00	48.90	10	14,020	0.07%
2022/12/15	2	48.40	0	0.00	48.50	2	13,975	0.01%
2022/12/12	6	47.83	0	0.00	48.05	6	14,278	0.04%
2022/12/09	14	49.58	0	0.00	48.80	14	14,409	0.10%
2022/12/08	0	0.00	0.3	49.62	49.40	-0.3	14,403	0.00%
2022/12/07	13	50.53	16	49.32	49.10	-3	14,834	-0.02%
2022/12/06	8	50.93	2.3	51.17	51.10	5.8	14,662	0.04%
2022/12/05	15	50.99	5.3	51.33	51.30	9.8	14,559	0.07%
2022/12/02	3	51.00	2.3	50.96	51.10	0.8	14,565	0.01%
2022/12/01	8	50.16	3	50.10	50.10	5	14,398	0.03%
2022/11/30	1	48.80	4	49.36	49.55	-3	14,656	-0.02%
2022/11/29	1	48.70	2	48.48	48.45	-1	14,729	-0.01%
2022/11/28	0	0.00	2	48.50	48.50	-2	14,753	-0.01%
2022/11/25	0	0.00	5	48.35	48.05	-5	14,962	-0.03%
2022/11/24	5	48.20	3	48.55	48.35	2	15,216	0.01%
2022/11/22	1	47.65	0	0.00	47.80	1	16,376	0.01%
2022/11/21	2	48.38	0	0.00	48.20	2	16,747	0.01%
2022/11/18	6	49.15	0	0.00	48.40	6	16,831	0.04%
2022/11/17	2	48.58	5	48.91	49.00	-3	16,712	-0.02%
2022/11/16	3	47.30	6	47.53	48.15	-3	16,425	-0.02%
2022/11/15	5	47.64	4	48.11	48.00	1	16,220	0.01%
2022/11/14	4	47.40	0	47.70	47.40	4	16,185	0.02%
2022/11/11	0	0.00	5	48.23	47.95	-5	16,145	-0.03%
2022/11/10	1	45.71	0	0.00	46.20	1	16,227	0.01%
2022/11/09	1	46.00	3	46.20	46.05	-2	16,358	-0.01%
2022/11/08	0	0.00	3	45.80	45.10	-3	16,292	-0.02%
2022/11/07	14	44.86	10	44.80	44.80	4	16,260	0.02%
2022/11/03	0	0.00	4	45.60	46.15	-4	16,373	-0.02%
2022/11/01	1	43.80	1	44.15	44.40	0	17,113	0.00%
2022/10/28	3	42.00	1	42.75	42.10	2	17,980	0.01%
2022/10/26	1	41.90	0	0.00	41.35	1	18,045	0.01%
2022/10/24	1	43.95	1	44.65	43.80	0	17,985	0.00%
2022/10/20	1	42.65	0	0.00	43.50	1	17,999	0.01%
2022/10/19	1	45.45	1	44.35	44.15	0	17,937	0.00%
2022/10/18	0	0.00	1	45.25	45.35	-1	17,953	-0.01%
2022/10/17	2	42.70	2	43.00	44.80	0	18,047	0.00%
2022/10/14	3	44.70	3	45.28	44.80	0	18,179	0.00%
2022/10/13	2	44.33	2	44.08	43.20	0	18,510	0.00%
2022/10/12	4	44.65	3	44.87	45.00	1	18,730	0.01%
2022/10/11	3	44.33	0	0.00	43.30	3	18,873	0.02%
2022/10/07	2	46.55	0	0.00	46.35	2	19,401	0.01%
2022/10/06	6	46.78	6	46.51	46.50	0	19,774	0.00%
2022/10/05	0	0.00	1	46.60	46.55	-1	19,665	-0.01%
2022/10/03	6	44.98	0	0.00	44.25	6	19,639	0.03%
2022/09/28	3	45.12	0	0.00	43.80	3	20,476	0.01%
2022/09/27	0	0.00	2	46.55	46.75	-2	20,371	-0.01%
2022/09/26	2	45.55	2	45.25	45.25	0	20,339	0.00%
2022/09/23	1	47.95	1	48.10	47.30	0	20,358	0.00%
2022/09/21	5	47.11	2	46.90	46.90	3	20,453	0.01%
2022/09/20	0	0.00	0.2	48.40	48.50	-0.2	20,344	0.00%
2022/09/16	0.1	48.40	0	0.00	48.25	0.1	20,579	0.00%
2022/09/14	8.2	49.19	0	0.00	49.15	8.2	20,633	0.04%
2022/09/13	22	50.73	34	50.56	50.50	-12	20,251	-0.06%
2022/09/08	0	0.00	1	51.00	51.40	-1	20,424	0.00%
2022/09/07	13.1	50.20	6	50.16	50.20	7.1	20,598	0.03%
2022/09/06	12	51.08	6	50.30	50.30	6	20,848	0.03%
2022/09/05	2	51.50	2	51.45	51.70	0	20,563	0.00%
2022/09/01	0	0.00	1	50.90	50.70	-1	20,511	0.00%
2022/08/31	0	0.00	1	52.50	52.70	-1	20,509	0.00%
2022/08/30	53	53.62	56	53.22	53.40	-3	20,767	-0.01%
2022/08/29	0	0.00	1	51.00	51.70	-1	20,825	0.00%
2022/08/26	0	0.00	5	52.00	52.40	-5	20,422	-0.02%
2022/08/25	0	0.00	20	51.35	50.90	-20	20,349	-0.10%
2022/08/23	1	50.00	0	0.00	50.00	1	20,487	0.00%
2022/08/19	3	50.10	0	0.00	50.30	3	20,739	0.01%
2022/08/18	0	49.50	0	0.00	49.55	0	20,715	0.00%
2022/08/17	22	50.63	3.5	49.25	48.80	18.5	20,751	0.09%
2022/08/16	2.2	51.80	19	51.85	52.00	-16.8	20,481	-0.08%
2022/08/15	11.3	51.07	1	51.20	51.00	10.3	20,407	0.05%
2022/08/12	0	0.00	3	51.60	51.10	-3	20,771	-0.01%
2022/08/11	2	51.90	4	51.05	50.90	-2	21,178	-0.01%
2022/08/10	0	0.00	1	50.70	51.20	-1	21,436	0.00%
2022/08/09	0.3	50.90	2	50.50	50.70	-1.8	21,796	-0.01%
2022/08/08	2.8	50.34	21	50.24	50.70	-18.2	22,056	-0.08%
2022/08/05	17	49.01	4	48.88	49.15	13	22,060	0.06%
2022/08/04	8	48.69	6	49.06	48.55	2	21,423	0.01%
2022/08/03	0	0.00	3	46.85	48.45	-3	21,273	-0.01%
2022/08/02	0	0.00	1	47.55	47.55	-1	21,266	0.00%
2022/08/01	1	48.85	0	0.00	48.50	1	21,359	0.00%
2022/07/29	0	0.00	2	48.40	48.70	-2	21,701	-0.01%
2022/07/27	1	48.05	0	0.00	48.10	1	21,884	0.00%
2022/07/26	1	48.05	0	0.00	47.95	1	21,804	0.00%
2022/07/25	0	0.00	0	48.65	48.90	0	21,976	0.00%
2022/07/22	4	49.55	1	48.65	49.10	3	22,002	0.01%
2022/07/21	0	0.00	1	48.80	49.35	-1	22,092	0.00%
2022/07/20	2	50.85	2	50.23	49.70	0	22,151	0.00%
2022/07/19	1	48.91	3	49.60	49.65	-2	21,948	-0.01%
2022/07/18	7	49.13	4	48.93	48.80	3	21,669	0.01%
2022/07/15	4	48.60	7	48.54	48.50	-3	21,507	-0.01%
2022/07/14	3	47.13	3	46.45	47.00	0	21,021	0.00%
2022/07/13	0	0.00	1	44.30	44.15	-1	20,835	0.00%
2022/07/12	1	43.15	10	43.30	42.55	-9	20,926	-0.04%
2022/07/11	4	44.05	3	44.30	43.90	1	21,110	0.00%
2022/07/08	2	44.05	1	44.25	44.20	1	21,589	0.00%
2022/07/07	12	42.99	4	43.14	43.80	8	21,699	0.04%
2022/07/06	2	43.55	2	42.43	41.95	0	21,471	0.00%
2022/07/01	2	41.28	3	42.13	41.00	-1	21,857	0.00%
2022/06/30	0	0.00	3	43.63	43.40	-3	21,931	-0.01%
2022/06/24	5	46.60	5	46.94	46.20	0	23,509	0.00%
2022/06/23	0	0.00	3	45.48	45.25	-3	23,990	-0.01%
2022/06/22	0	0.00	3	44.05	44.60	-3	24,797	-0.01%
2022/06/21	3	45.90	0	0.00	46.20	3	25,328	0.01%
2022/06/17	0	0.00	11	45.36	45.90	-11	26,249	-0.04%
2022/06/16	6	48.63	0	0.00	47.60	6	26,095	0.02%
2022/06/15	4.3	48.98	0	0.00	48.25	4.3	26,077	0.02%
2022/06/14	5	47.45	5	47.80	48.15	0	25,788	0.00%
2022/06/09	2	48.45	2	47.90	47.90	0	25,693	0.00%
2022/06/08	6	50.12	4	49.13	49.10	2	25,438	0.01%
2022/06/07	8	49.54	5	49.66	49.65	3	24,948	0.01%
2022/06/02	1	48.30	1	49.35	48.55	0	24,363	0.00%
2022/05/27	4	47.80	4	47.33	47.30	0	24,116	0.00%
2022/05/25	3	48.85	3	48.50	48.60	0	24,260	0.00%
2022/05/24	5	48.89	4.3	48.68	47.95	0.7	24,349	0.00%
2022/05/23	4	48.53	3	48.20	48.05	1	24,164	0.00%
2022/05/20	3	48.47	3	49.20	48.80	0	24,409	0.00%
2022/05/19	0.3	48.20	1	49.00	49.00	-0.7	24,298	0.00%
2022/05/18	1	48.10	0	0.00	48.05	1	24,273	0.00%
2022/05/17	0	0.00	11.5	47.33	47.35	-11.5	25,201	-0.05%
2022/05/16	0	0.00	2	45.88	45.40	-2	25,278	-0.01%
2022/05/13	1	43.30	3	44.58	45.10	-2	25,197	-0.01%
2022/05/12	1	41.35	1	41.10	41.00	0	24,680	0.00%
2022/05/11	1	42.35	3	42.35	42.35	-2	24,631	-0.01%
2022/05/06	1.5	43.27	0	0.00	43.10	1.5	24,368	0.01%
2022/05/03	0	0.00	2	46.15	46.30	-2	23,697	-0.01%
2022/04/28	1	45.50	8	45.06	45.10	-7	23,486	-0.03%
2022/04/27	2	45.45	2	45.00	45.90	0	23,427	0.00%
2022/04/26	2	46.30	1	46.70	46.65	1	23,361	0.00%
2022/04/21	1	48.30	1	47.85	48.00	0	23,063	0.00%
2022/04/19	1	47.60	0	0.00	47.55	1	22,739	0.00%
2022/04/18	0	0.00	0.2	46.70	46.70	-0.2	22,448	0.00%
2022/04/15	5	46.90	1.2	47.11	47.05	3.8	22,259	0.02%
2022/04/14	6	47.02	0.2	46.85	48.00	5.8	22,132	0.03%
2022/04/13	1	45.10	0.2	45.80	46.15	0.8	21,664	0.00%
2022/04/12	1	44.55	1	44.25	44.15	0	21,756	0.00%
2022/04/11	0	0.00	0.2	44.45	44.35	-0.2	21,667	0.00%
2022/04/08	1	46.45	0	0.00	46.65	1	21,313	0.00%
2022/04/07	4	47.18	0	0.00	45.90	4	21,147	0.02%
2022/04/06	4	49.34	3	49.23	49.15	1	20,803	0.00%
2022/03/31	0	0.00	2	48.40	48.30	-2	20,442	-0.01%
2022/03/30	6	49.91	4	49.50	49.50	2	20,275	0.01%
2022/03/29	1.2	50.38	1	50.20	49.95	0.2	19,787	0.00%
2022/03/28	3	52.37	0	0.00	52.80	3	19,013	0.02%
2022/03/25	9	51.71	12	52.23	53.00	-3	18,276	-0.02%
2022/03/24	4	50.35	7	50.54	51.00	-3	17,250	-0.02%
2022/03/23	1	49.40	9	49.23	49.40	-8	16,494	-0.05%
2022/03/22	0	0.00	6	48.43	48.35	-6	16,024	-0.04%
2022/03/21	1	46.55	1.1	46.54	46.40	-0.1	15,591	0.00%
2022/03/18	0	46.70	5	46.42	46.60	-5	15,570	-0.03%
2022/03/17	1	44.70	0	0.00	44.80	1	15,254	0.01%
2022/03/16	0	0.00	2	44.00	43.50	-2	15,193	-0.01%
2022/03/15	1	43.50	0	0.00	43.35	1	15,253	0.01%
2022/03/14	3	45.12	2	45.25	45.00	1	15,205	0.01%
2022/03/11	1	43.80	17	44.00	43.50	-16	15,309	-0.10%
2022/03/08	2	44.05	0	0.00	43.35	2	15,382	0.01%
2022/03/07	0	0.00	7	44.99	44.60	-7	15,351	-0.05%
2022/03/04	14	46.78	5	46.69	46.50	9	15,270	0.06%
2022/03/03	5	46.70	2	46.50	46.70	3	15,290	0.02%
2022/03/02	2	47.70	2	47.50	47.80	0	15,107	0.00%
2022/03/01	9	48.42	0	0.00	48.35	9	15,086	0.06%
2022/02/25	7	47.70	9	47.92	47.85	-2	14,877	-0.01%
2022/02/24	7	46.74	2	46.68	46.00	5	14,762	0.03%
2022/02/23	6	48.18	3	47.68	47.90	3	14,602	0.02%
2022/02/22	4.5	48.12	4	48.06	48.40	0.5	15,422	0.00%
2022/02/21	2	47.90	1	47.95	47.95	1	15,664	0.01%
2022/02/18	4.5	48.19	1	48.80	48.65	3.5	15,319	0.02%
2022/02/17	14	48.61	22	47.96	47.90	-8	14,747	-0.05%
2022/02/16	6	46.61	19	46.22	46.70	-13	13,427	-0.10%
2022/02/15	1	45.35	9	45.82	45.45	-8	12,791	-0.06%
2022/02/09	0	0.00	1	44.70	44.60	-1	12,543	-0.01%
2022/02/08	0	0.00	12	44.05	44.00	-12	12,701	-0.09%
2022/02/07	0	0.00	40	42.73	43.25	-40	12,787	-0.31%
2022/01/25	12	42.68	0	0.00	42.10	12	13,327	0.09%
2022/01/21	5	43.70	0	0.00	43.60	5	14,032	0.04%
2022/01/20	0	0.00	2	44.40	44.45	-2	14,260	-0.01%
2022/01/19	0.5	44.20	12	44.08	44.20	-11.5	14,269	-0.08%
2022/01/18	1	43.80	4	44.15	43.70	-3	14,060	-0.02%
2022/01/17	0	0.00	6	43.75	43.85	-6	13,939	-0.04%
2022/01/14	20	41.48	0	0.00	42.20	20	13,773	0.15%
2022/01/13	15	42.02	0	0.00	42.05	15	13,800	0.11%
2022/01/12	1	42.15	2	42.23	42.50	-1	13,905	-0.01%
2022/01/11	1	41.75	10	42.17	42.35	-9	13,926	-0.06%
2022/01/07	2	42.55	3	42.07	42.10	-1	13,890	-0.01%
2022/01/05	12	43.57	10	44.02	42.95	2	13,642	0.01%
2022/01/04	1	44.40	2	44.03	44.40	-1	13,201	-0.01%
2022/01/03	0	0.00	2	43.55	43.80	-2	13,172	-0.02%
2021/12/30	0	0.00	1	43.35	43.75	-1	13,168	-0.01%
2021/12/29	3	43.45	0	0.00	43.65	3	13,182	0.02%
2021/12/28	0	0.00	1	44.00	44.00	-1	13,113	-0.01%
2021/12/27	3	44.25	3	44.17	44.10	0	13,067	0.00%
2021/12/24	1	44.00	4.5	43.98	43.90	-3.5	13,070	-0.03%
2021/12/23	1	43.95	0	0.00	44.05	1	12,935	0.01%
2021/12/22	1	43.40	0	0.00	43.55	1	12,839	0.01%
2021/12/21	2.5	43.07	0	0.00	43.15	2.5	12,789	0.02%
2021/12/20	0	0.00	1	43.00	43.00	-1	12,758	-0.01%
2021/12/17	1	42.80	0	0.00	42.65	1	12,765	0.01%
2021/12/14	0	0.00	3	42.57	42.55	-3	12,576	-0.02%
2021/12/13	0	0.00	2	41.93	41.70	-2	12,424	-0.02%
2021/12/09	1	42.50	0	0.00	42.45	1	12,557	0.01%
2021/12/08	3	42.45	0	0.00	42.50	3	12,551	0.02%
2021/12/07	23	43.35	5	42.65	42.50	18	12,431	0.14%
2021/12/06	5	42.40	0	0.00	42.90	5	12,114	0.04%
2021/12/03	0	0.00	3	41.20	41.20	-3	11,940	-0.03%
2021/12/02	2	40.53	0	0.00	40.55	2	11,955	0.02%
2021/12/01	4	41.16	1	41.00	41.20	3	11,916	0.03%
2021/11/30	0	0.00	3	41.92	41.60	-3	11,766	-0.03%
2021/11/29	0	0.00	5	39.95	41.05	-5	11,702	-0.04%
2021/11/26	3	41.30	1	41.00	41.00	2	11,609	0.02%
2021/11/24	1	41.85	7	41.94	42.30	-6	11,748	-0.05%
2021/11/23	8	42.29	1	42.30	42.00	7	11,658	0.06%
2021/11/22	2	43.50	1	43.30	43.30	1	11,460	0.01%
2021/11/19	24	44.70	17	43.59	43.00	7	11,343	0.06%
2021/11/18	2	43.48	17	43.41	43.80	-15	10,405	-0.14%
2021/11/15	0	0.00	6	41.85	42.10	-6	9,725	-0.06%
2021/11/11	2	41.85	0	0.00	41.30	2	9,614	0.02%
2021/11/10	12	41.83	2	42.05	42.05	10	9,626	0.10%
2021/11/05	1	41.90	10	42.13	41.80	-9	9,736	-0.09%
2021/11/03	0	0.00	5	40.90	40.95	-5	9,615	-0.05%
2021/11/02	9	41.68	2	41.28	40.40	7	9,872	0.07%
2021/11/01	4	42.21	9.5	41.74	42.40	-5.5	9,574	-0.06%
2021/10/29	5	40.90	0	0.00	40.35	5	9,222	0.05%
2021/10/28	7	40.23	0	0.00	40.15	7	9,320	0.08%
2021/10/08	1	37.50	5	37.55	37.60	-4	13,040	-0.03%
2021/10/07	0	0.00	1	37.00	37.05	-1	14,988	-0.01%
2021/10/06	1	36.75	2	36.78	36.35	-1	17,470	-0.01%
2021/10/05	1	35.80	0	0.00	35.90	1	17,701	0.01%
2021/10/04	0	0.00	4	36.00	35.70	-4	18,027	-0.02%
2021/10/01	3	36.38	0	0.00	35.55	3	18,639	0.02%
2021/09/29	0	0.00	1	36.80	36.30	-1	19,035	-0.01%
2021/09/28	1	38.05	1	38.45	37.60	0	19,216	0.00%
2021/09/27	2	38.08	1	38.30	38.20	1	19,269	0.01%
2021/09/24	0	0.00	2	38.15	38.45	-2	19,406	-0.01%
2021/09/23	1	37.35	0	0.00	37.70	1	19,386	0.01%
2021/09/22	1	37.85	2	37.85	37.85	-1	19,350	-0.01%
2021/09/16	2	37.15	5	37.24	37.55	-3	19,464	-0.02%
2021/09/15	10	37.65	6.1	37.20	37.20	3.9	19,804	0.02%
2021/09/14	1	38.40	0	0.00	38.35	1	20,330	0.00%
2021/09/10	0	0.00	6	39.20	39.35	-6	20,461	-0.03%
2021/09/09	0	0.00	3	39.10	38.95	-3	20,679	-0.01%
2021/09/08	0.3	38.50	0	0.00	38.25	0.3	20,966	0.00%
2021/09/01	1	40.75	0	0.00	41.00	1	21,357	0.00%
2021/08/31	55	40.94	55	40.63	40.95	0	21,313	0.00%
2021/08/30	6	41.39	0	0.00	40.70	6	21,312	0.03%
2021/08/27	0	0.00	20	40.20	40.20	-20	21,016	-0.10%
2021/08/24	20	40.51	22	41.02	40.40	-2	21,209	-0.01%
2021/08/23	5	39.70	1	40.35	40.35	4	21,053	0.02%
2021/08/20	15	38.80	0	0.00	38.65	15	21,040	0.07%
2021/08/19	1	39.55	0	0.00	38.75	1	21,090	0.00%
2021/08/18	6	39.44	0	0.00	39.60	6	21,120	0.03%
2021/08/16	0	0.00	6	38.74	38.95	-6	21,197	-0.03%
2021/08/13	2	38.90	3	39.27	38.65	-1	21,055	0.00%
2021/08/12	1	40.80	6	40.75	40.65	-5	20,844	-0.02%
2021/08/10	4	41.58	0	0.00	41.20	4	20,749	0.02%
2021/08/09	0	0.00	11	42.77	42.60	-11	20,644	-0.05%
2021/08/06	14	43.29	14	43.28	43.65	0	20,597	0.00%
2021/08/05	1	42.35	1	42.65	42.20	0	20,379	0.00%
2021/08/04	4	41.59	9	41.88	42.20	-5	20,574	-0.02%
2021/08/03	13.2	41.76	0	0.00	42.20	13.2	20,494	0.06%
2021/07/30	2	43.20	2	43.10	42.80	0	20,256	0.00%
2021/07/29	2	44.05	3	44.40	44.50	-1	20,281	0.00%
2021/07/28	2	43.03	0	0.00	44.75	2	20,369	0.01%
2021/07/27	7	46.11	4	46.18	46.10	3	20,172	0.01%
2021/07/23	1	45.50	7	45.16	44.30	-6	19,708	-0.03%
2021/07/22	8	44.40	184	44.50	44.60	-176	19,745	-0.89%	大賣/鉅額交易
2021/07/21	3	43.60	4	44.60	43.70	-1	19,601	-0.01%
2021/07/20	0	0.00	6	44.88	44.50	-6	19,341	-0.03%
2021/07/19	0	0.00	8	46.21	45.80	-8	19,070	-0.04%
2021/07/16	0	0.00	4	46.41	46.55	-4	18,811	-0.02%
2021/07/15	9.1	46.50	0	0.00	46.30	9.1	18,528	0.05%
2021/07/14	12	47.15	17	46.85	45.75	-5	17,675	-0.03%
2021/07/13	18	46.61	9	46.67	45.95	9	15,747	0.06%
2021/07/12	5	43.46	13	43.38	43.10	-8	13,343	-0.06%
2021/07/09	2	42.75	1	42.75	42.80	1	13,083	0.01%
2021/07/08	3	42.15	2	42.18	43.00	1	12,931	0.01%
2021/07/07	8	42.46	8	42.63	42.30	0	12,486	0.00%
2021/07/06	2	42.80	13	42.71	42.65	-11	12,380	-0.09%
2021/07/05	3	43.62	7.1	43.49	43.30	-4.1	12,494	-0.03%
2021/07/02	0	0.00	5.2	42.84	42.70	-5.2	12,707	-0.04%
2021/07/01	1	42.20	30	42.40	42.10	-29	12,888	-0.23%
2021/06/28	0.2	41.92	0	0.00	42.15	0.2	12,915	0.00%
2021/06/25	0	0.00	2	42.15	42.00	-2	12,959	-0.02%
2021/06/24	18.2	42.25	1.5	42.33	42.25	16.7	12,962	0.13%
2021/06/23	0.5	42.95	24	42.49	43.40	-23.5	12,804	-0.18%
2021/06/22	7	40.32	0	0.00	40.20	7	12,204	0.06%
2021/06/16	0	0.00	34	41.30	41.05	-34	11,813	-0.29%
2021/06/15	2	39.40	3	39.53	39.20	-1	11,597	-0.01%
2021/06/11	1	38.95	0	0.00	38.80	1	11,685	0.01%
2021/06/04	0.2	38.70	0	0.00	38.80	0.2	12,263	0.00%
2021/06/02	2	38.65	0	0.00	38.75	2	12,440	0.02%
2021/06/01	0	0.00	11	39.35	39.45	-11	12,471	-0.09%
2021/05/31	1	38.25	6	38.20	38.40	-5	12,385	-0.04%
2021/05/27	0	0.00	1	37.75	37.50	-1	12,357	-0.01%
2021/05/26	4	37.29	0	0.00	37.20	4	12,288	0.03%
2021/05/25	6	36.45	2	37.00	36.70	4	12,263	0.03%
2021/05/18	0	0.00	0	33.25	35.60	0	12,440	0.00%
2021/05/17	0	0.00	0.1	33.15	33.25	-0.1	12,492	0.00%
2021/05/13	0	0.00	2	33.95	34.70	-2	12,415	-0.02%
2021/05/12	1	33.00	0	0.00	33.60	1	12,209	0.01%
2021/05/11	6	37.28	2	37.35	36.40	4	11,932	0.03%
2021/05/10	3	38.97	0	0.00	38.85	3	11,839	0.03%
2021/05/07	0	0.00	4	38.85	39.65	-4	11,902	-0.03%
2021/05/06	20	38.32	1	38.35	37.60	19	11,827	0.16%
2021/05/05	13	39.29	0	0.00	38.70	13	11,586	0.11%
2021/05/04	3	40.62	0	0.00	40.00	3	11,588	0.03%
2021/04/29	13	43.45	0	0.00	43.35	13	11,697	0.11%
2021/04/26	0	0.00	2	42.45	42.45	-2	11,519	-0.02%
2021/04/23	0	0.00	4	42.35	42.40	-4	11,637	-0.03%
2021/04/22	1	42.50	0	0.00	42.00	1	12,120	0.01%
2021/04/21	2	42.83	0	0.00	42.75	2	12,731	0.02%
2021/04/20	1	43.30	1	43.10	43.20	0	12,849	0.00%
2021/04/19	2.1	42.62	0	0.00	42.75	2.1	12,869	0.02%
2021/04/16	20	42.49	1	42.45	42.50	19	12,819	0.15%
2021/04/15	1	42.05	1	42.50	42.50	0	12,960	0.00%
2021/04/14	7	41.94	0	0.00	42.10	7	13,048	0.05%
2021/04/13	9	43.30	3	42.80	42.75	6	13,219	0.05%
2021/04/12	2	43.35	0	0.00	43.30	2	13,260	0.02%
2021/04/09	5	44.03	12	44.03	43.80	-7	13,368	-0.05%
2021/04/08	0	0.00	10	45.01	45.25	-10	13,092	-0.08%
2021/04/07	2	44.10	3	44.15	44.50	-1	12,668	-0.01%
2021/04/06	2	42.90	2	42.95	42.90	0	12,494	0.00%
2021/03/31	3	42.73	20	42.70	42.90	-17	12,519	-0.14%
2021/03/30	3	43.23	1	43.10	43.15	2	12,456	0.02%
2021/03/26	1	43.60	5	43.55	43.55	-4	12,456	-0.03%
2021/03/25	0	0.00	1	43.25	42.90	-1	12,374	-0.01%
2021/03/23	2	42.93	0	0.00	42.85	2	12,546	0.02%
2021/03/22	24	43.03	0	0.00	42.95	24	12,656	0.19%
2021/03/19	2	42.63	0	0.00	43.00	2	12,852	0.02%
2021/03/18	1	42.55	3	43.00	43.15	-2	12,934	-0.02%
2021/03/17	4	42.36	3	42.25	42.25	1	13,209	0.01%
2021/03/16	3	42.62	0	0.00	42.60	3	13,565	0.02%
2021/03/15	4	42.75	0	0.00	42.75	4	13,882	0.03%
2021/03/12	6	42.79	1	43.25	42.75	5	14,095	0.04%
2021/03/11	12	42.13	0	0.00	42.30	12	14,223	0.08%
2021/03/09	13	42.03	0	0.00	42.25	13	14,756	0.09%
2021/03/08	6	42.50	0	0.00	42.40	6	14,970	0.04%
2021/03/05	14	43.09	0	0.00	42.90	14	15,179	0.09%
2021/03/04	1	43.70	2	43.65	43.50	-1	15,588	-0.01%
2021/02/26	0	0.00	5	44.10	44.10	-5	16,977	-0.03%
2021/02/25	0	0.00	21	44.55	44.30	-21	17,426	-0.12%
2021/02/24	0	0.00	1	44.20	44.05	-1	17,573	-0.01%
2021/02/23	2	44.85	66	44.84	44.75	-64	17,586	-0.36%
2021/02/22	0	0.00	2	45.00	45.00	-2	17,692	-0.01%
2021/02/19	0	0.00	1	44.10	44.35	-1	17,644	-0.01%
2021/02/18	5	44.00	3	44.00	43.95	2	17,771	0.01%
2021/02/17	10	44.00	0	0.00	43.85	10	17,898	0.06%
2021/02/05	0	0.00	10	43.60	43.40	-10	17,998	-0.06%
2021/02/04	68	42.27	0	0.00	42.15	68	18,487	0.37%
2021/02/02	5	42.04	0	0.00	42.00	5	18,874	0.03%
2021/02/01	11	41.60	0	0.00	41.90	11	19,014	0.06%
2021/01/29	4	42.73	0	0.00	42.45	4	19,199	0.02%
2021/01/28	0	0.00	9	43.45	43.15	-9	19,193	-0.05%
2021/01/27	3	43.80	0	0.00	43.80	3	19,271	0.02%
2021/01/26	13	44.81	8	43.95	43.75	5	19,254	0.03%
2021/01/25	1	45.25	2	45.00	44.95	-1	19,103	-0.01%
2021/01/22	4	43.35	5	44.15	44.15	-1	18,774	-0.01%
2021/01/20	6	42.82	1	43.15	42.65	5	18,800	0.03%
2021/01/18	0	0.00	11	43.95	44.15	-11	18,593	-0.06%
2021/01/15	60	45.80	2	44.65	44.80	58	18,601	0.31%
2021/01/14	3	46.73	1	46.20	46.70	2	18,293	0.01%
2021/01/13	0	0.00	6	44.63	44.90	-6	17,949	-0.03%
2021/01/12	2	43.95	15	43.85	43.85	-13	18,092	-0.07%
2021/01/11	2	44.90	2	44.85	44.90	0	18,612	0.00%
2021/01/08	19	44.82	10	44.60	44.75	9	18,733	0.05%
2021/01/07	1	44.25	20	44.50	44.40	-19	18,611	-0.10%
2021/01/06	4	45.01	25	44.82	44.50	-21	18,624	-0.11%
2021/01/05	0	0.00	2	44.50	44.95	-2	18,417	-0.01%
2021/01/04	1	44.45	23	44.39	44.60	-22	18,456	-0.12%
2020/12/31	5	43.90	0	0.00	43.50	5	18,705	0.03%
2020/12/30	16	43.55	0	0.00	43.50	16	18,822	0.09%
2020/12/29	2	43.13	16	43.15	43.15	-14	19,498	-0.07%
2020/12/25	10	43.70	9	44.07	43.75	1	19,983	0.01%
2020/12/24	105	44.13	0	0.00	43.75	105	20,069	0.52%	大買/鉅額交易
2020/12/23	21	43.32	23	43.15	43.20	-2	20,155	-0.01%
2020/12/22	1	43.50	3	44.00	43.15	-2	20,428	-0.01%
2020/12/21	3	43.70	10	43.35	43.90	-7	20,608	-0.03%
2020/12/18	1	44.60	0	0.00	44.15	1	20,573	0.00%
2020/12/17	6	44.28	1	44.50	44.50	5	20,678	0.02%
2020/12/16	12	44.24	0	0.00	44.40	12	20,705	0.06%
2020/12/15	8	43.38	0	0.00	43.35	8	20,614	0.04%
2020/12/14	1	44.35	3	44.15	44.15	-2	20,435	-0.01%
2020/12/11	20	44.08	0	0.00	44.35	20	20,484	0.10%
2020/12/10	4	46.04	13	46.10	45.50	-9	20,316	-0.04%
2020/12/09	18	47.47	0	0.00	47.20	18	20,238	0.09%
2020/12/08	4	47.05	0	0.00	47.85	4	20,205	0.02%
2020/12/07	6	47.33	2	47.88	47.35	4	20,647	0.02%
2020/12/04	21	47.01	4	47.04	47.20	17	20,442	0.08%
2020/12/03	5	47.68	3	47.77	47.60	2	20,121	0.01%
2020/12/02	15	47.83	3	47.50	47.45	12	20,090	0.06%
2020/12/01	21	48.31	15	48.27	48.20	6	19,979	0.03%
2020/11/30	4	48.60	6	49.15	48.05	-2	19,938	-0.01%
2020/11/27	8	48.13	5	48.16	48.40	3	19,702	0.02%
2020/11/26	3	46.10	3	47.32	47.45	0	19,443	0.00%
2020/11/25	3	46.38	1	47.20	45.75	2	19,207	0.01%
2020/11/24	5	47.62	5	47.65	46.85	0	19,061	0.00%
2020/11/23	0	0.00	1	46.90	46.75	-1	18,805	-0.01%
2020/11/20	0	0.00	3	46.25	46.25	-3	18,968	-0.02%
2020/11/18	1	46.40	5	46.55	46.35	-4	19,335	-0.02%
2020/11/17	3	47.00	3	47.50	46.65	0	19,912	0.00%
2020/11/16	1	47.00	3	46.93	46.80	-2	20,442	-0.01%
2020/11/13	2	47.20	1	46.40	46.70	1	20,731	0.00%
2020/11/12	19	47.12	18	46.94	46.90	1	20,835	0.00%
2020/11/11	15	45.91	11	45.85	45.85	4	20,461	0.02%
2020/11/10	0	0.00	2	45.50	44.90	-2	20,732	-0.01%
2020/11/09	1	45.30	9	45.40	45.25	-8	21,800	-0.04%
2020/11/06	2	45.48	4	46.00	45.30	-2	22,576	-0.01%
2020/11/05	1	44.45	12	44.55	44.70	-11	23,229	-0.05%
2020/11/04	14	43.58	2	43.73	43.80	12	24,048	0.05%
2020/11/03	0	0.00	1	43.80	43.75	-1	24,687	0.00%
2020/11/02	5	43.25	2	43.23	43.25	3	25,601	0.01%
2020/10/30	8	43.84	0	0.00	43.55	8	27,081	0.03%
2020/10/29	5	43.90	6	44.18	44.55	-1	27,382	0.00%
2020/10/28	1	44.70	0	0.00	44.55	1	27,423	0.00%
2020/10/27	2	45.90	0	0.00	45.60	2	27,518	0.01%
2020/10/26	1	46.20	0	0.00	45.70	1	27,982	0.00%
2020/10/23	1	46.50	0	0.00	46.45	1	28,080	0.00%
2020/10/22	0	0.00	2	46.85	47.00	-2	28,204	-0.01%
2020/10/21	1	46.80	1	46.75	46.35	0	28,313	0.00%
2020/10/20	3	46.78	4	46.38	46.25	-1	28,481	0.00%
2020/10/19	0	0.00	14	46.44	46.80	-14	28,705	-0.05%
2020/10/16	3	43.60	1	43.65	43.60	2	28,456	0.01%
2020/10/15	1	45.20	0	0.00	45.10	1	29,164	0.00%
2020/10/14	0	0.00	1	45.75	45.05	-1	29,634	0.00%
2020/10/13	0	0.00	2	44.95	45.70	-2	29,856	-0.01%
2020/10/12	8	46.18	0	0.00	45.30	8	30,054	0.03%
2020/10/08	2	45.85	27	46.13	46.30	-25	30,053	-0.08%
2020/10/07	5	44.55	0	0.00	44.90	5	29,831	0.02%
2020/10/06	4	43.70	3	44.63	45.00	1	29,996	0.00%
2020/10/05	3	42.85	6	42.43	42.90	-3	29,823	-0.01%
2020/09/30	1	40.50	2	40.65	40.75	-1	29,671	0.00%
2020/09/29	3	41.62	1	41.25	41.55	2	29,783	0.01%
2020/09/28	1	41.90	0	0.00	41.85	1	30,098	0.00%
2020/09/25	4	42.04	0	0.00	41.15	4	30,399	0.01%
2020/09/24	1	43.15	5	43.05	43.05	-4	30,492	-0.01%
2020/09/23	0	0.00	6	45.12	45.00	-6	30,640	-0.02%
2020/09/22	10	46.80	0	0.00	45.70	10	30,888	0.03%
2020/09/21	1	46.35	2	47.43	47.25	-1	31,357	0.00%
2020/09/18	5	47.06	1	47.10	46.95	4	31,337	0.01%
2020/09/17	4	46.98	1	47.10	47.00	3	31,523	0.01%
2020/09/16	1	47.20	0	0.00	47.05	1	31,661	0.00%
2020/09/15	1	47.50	5	47.38	47.50	-4	31,599	-0.01%
2020/09/14	2	47.80	0	0.00	46.60	2	31,791	0.01%
2020/09/11	0	0.00	8	47.23	47.30	-8	32,083	-0.02%
2020/09/10	13	47.50	9	47.16	46.25	4	32,395	0.01%
2020/09/09	20	44.65	20	43.63	45.15	0	31,771	0.00%
2020/09/08	12	44.17	3	44.65	44.05	9	31,868	0.03%
2020/09/07	1	45.40	1	45.00	44.40	0	32,136	0.00%
2020/09/04	6	44.91	0	0.00	44.80	6	32,370	0.02%
2020/09/03	1	45.00	0	0.00	44.40	1	32,591	0.00%
2020/09/02	8	45.05	9	44.98	45.00	-1	32,629	0.00%
2020/09/01	1	45.40	4	45.08	45.40	-3	32,858	-0.01%
2020/08/31	3	43.77	0	0.00	43.65	3	32,742	0.01%
2020/08/27	2	44.00	0	0.00	43.80	2	33,321	0.01%
2020/08/26	10	44.02	0	0.00	44.35	10	33,705	0.03%
2020/08/25	2	45.40	0	0.00	45.05	2	33,837	0.01%
2020/08/24	2	44.65	4	45.05	45.45	-2	33,911	-0.01%
2020/08/21	52	45.43	53	45.68	45.15	-1	34,534	0.00%
2020/08/20	5	45.50	3	45.55	44.05	2	34,238	0.01%
2020/08/19	11	48.02	11	48.60	47.70	0	33,907	0.00%
2020/08/18	1	49.50	0	0.00	49.15	1	33,793	0.00%
2020/08/17	2	50.10	0	0.00	50.20	2	33,918	0.01%
2020/08/14	7	49.80	3	50.10	50.50	4	34,313	0.01%
2020/08/13	36	52.47	31	53.67	49.25	5	34,217	0.01%
2020/08/12	21	53.47	4	53.30	53.10	17	33,525	0.05%
2020/08/11	3	52.20	30.2	52.24	52.50	-27.2	33,359	-0.08%
2020/08/10	30.2	52.84	0	0.00	51.00	30.2	33,122	0.09%
2020/08/07	13	53.31	3.2	53.97	52.80	9.8	32,895	0.03%
2020/08/06	8	52.91	3	52.97	53.40	5	32,555	0.02%
2020/08/05	16	51.19	30	51.54	52.50	-14	32,338	-0.04%
2020/08/04	0	0.00	7	49.75	49.55	-7	31,486	-0.02%
2020/08/03	0	0.00	3	48.83	48.50	-3	31,569	-0.01%
2020/07/31	5	48.50	1	48.60	48.50	4	32,031	0.01%
2020/07/30	3	48.22	30	48.92	49.25	-27	32,010	-0.08%
2020/07/29	0	0.00	2	47.05	47.25	-2	31,895	-0.01%
2020/07/28	5	46.76	6	47.40	46.90	-1	32,192	0.00%
2020/07/27	7	48.16	10	47.65	47.55	-3	32,879	-0.01%
2020/07/24	12	49.75	16	48.38	48.40	-4	33,427	-0.01%
2020/07/23	15	50.34	44	50.40	50.30	-29	33,217	-0.09%
2020/07/22	2	49.65	1	50.00	49.45	1	33,065	0.00%
2020/07/21	11	49.30	7.1	49.65	49.00	3.9	33,126	0.01%
2020/07/20	0	0.00	3	47.52	48.40	-3	32,756	-0.01%
2020/07/17	0	0.00	1	46.30	45.85	-1	32,592	0.00%
2020/07/16	3	45.58	3	45.82	45.45	0	33,170	0.00%
2020/07/15	3	45.37	3	45.03	44.55	0	33,437	0.00%
2020/07/14	2	45.50	3	45.73	45.50	-1	33,917	0.00%
2020/07/13	9	45.41	9	45.64	45.40	0	33,967	0.00%
2020/07/10	10	46.84	10	48.65	45.15	0	34,161	0.00%
2020/07/09	4	49.13	34	49.14	49.00	-30	34,187	-0.09%
2020/07/08	26	49.94	22	50.09	49.80	4	34,151	0.01%
2020/07/07	10.1	49.83	15	49.27	49.35	-4.9	34,128	-0.01%
2020/07/06	26	49.88	36	50.02	50.00	-10	34,344	-0.03%
2020/07/03	1	48.70	2.2	48.89	48.50	-1.2	34,444	0.00%
2020/07/02	6	47.68	5.2	47.96	48.00	0.9	34,802	0.00%
2020/07/01	11.4	48.19	1	47.95	47.20	10.4	34,772	0.03%
2020/06/30	4	48.06	1	48.00	47.70	3	34,841	0.01%
2020/06/29	10	46.65	5	46.92	46.70	5	34,695	0.01%
2020/06/24	0	0.00	1	47.05	47.10	-1	34,962	0.00%
2020/06/23	14	46.66	0	0.00	46.00	14	35,446	0.04%
2020/06/19	9	47.27	13	47.12	47.45	-4	36,293	-0.01%
2020/06/18	15	46.88	4	47.30	47.85	11	36,159	0.03%
2020/06/17	7	46.28	4	46.34	46.05	3	35,660	0.01%
2020/06/16	4	44.73	9.2	44.70	44.80	-5.2	35,667	-0.01%
2020/06/15	7.2	44.01	1	44.45	43.70	6.2	35,849	0.02%
2020/06/12	22	43.63	1	43.45	45.00	21	36,083	0.06%
2020/06/11	6	45.13	72	45.97	44.50	-66	36,124	-0.18%
2020/06/10	57	46.16	92	45.95	46.00	-35	36,030	-0.10%
2020/06/09	11	45.09	0	0.00	45.60	11	36,039	0.03%
2020/06/08	21	45.49	97.3	45.15	45.25	-76.3	36,199	-0.21%
2020/06/05	40.3	45.05	50	44.99	44.25	-9.8	36,074	-0.03%
2020/06/04	43	45.11	50	45.37	44.60	-7	36,091	-0.02%
2020/06/03	3	43.90	3	44.05	44.05	0	35,916	0.00%
2020/06/02	30	43.23	93	43.25	43.20	-63	35,702	-0.18%
2020/06/01	60	42.91	15	42.74	43.20	45	35,377	0.13%
2020/05/29	3	42.13	51	42.12	42.00	-48	35,022	-0.14%
2020/05/28	140	41.98	46	42.33	42.10	94	34,916	0.27%	大買/
2020/05/27	0	0.00	1	40.95	40.95	-1	34,122	0.00%
2020/05/26	2	40.45	23	40.90	40.15	-21	34,051	-0.06%
2020/05/25	2	39.18	46	39.33	40.15	-44	33,907	-0.13%
2020/05/22	5	39.98	3	39.75	39.60	2	33,612	0.01%
2020/05/21	101	40.50	25	40.61	41.30	76	33,201	0.23%	大買/
2020/05/20	104	39.56	1	39.05	39.15	103	32,618	0.32%	大買/鉅額交易
2020/05/19	30	39.82	1	39.50	39.30	29	32,530	0.09%
2020/05/18	14	39.11	8	39.44	38.85	6	31,990	0.02%
2020/05/15	6	42.03	8	42.63	42.00	-2	31,299	-0.01%
2020/05/14	20.5	42.55	25	43.22	41.95	-4.5	30,723	-0.01%
2020/05/13	12	44.03	0	0.00	44.10	12	30,202	0.04%
2020/05/12	16	43.67	25	43.72	44.25	-9	30,079	-0.03%
2020/05/11	12	43.16	31	43.10	43.00	-19	29,914	-0.06%
2020/05/08	32	41.85	9	41.83	41.55	23	29,380	0.08%
2020/05/07	12	40.66	25	40.56	41.00	-13	29,258	-0.04%
2020/05/06	9	39.21	15	39.48	39.25	-6	28,739	-0.02%
2020/05/05	16	39.23	10	39.66	39.10	6	28,655	0.02%
2020/05/04	23	38.95	7	39.53	39.50	16	28,432	0.06%
2020/04/30	31.5	39.24	44	39.15	39.95	-12.5	28,255	-0.04%
2020/04/29	54	37.50	29	37.47	37.55	25	27,612	0.09%
2020/04/28	2	36.85	1	36.50	36.45	1	27,050	0.00%
2020/04/27	5	36.14	10	36.27	36.65	-5	26,985	-0.02%
2020/04/24	15	35.33	9	35.72	35.45	6	26,688	0.02%
2020/04/23	14	35.76	11	36.00	35.35	3	26,299	0.01%
2020/04/22	9	35.22	6	35.23	35.70	3	25,993	0.01%
2020/04/21	28	36.55	9	36.69	35.70	19	25,836	0.07%
2020/04/20	10	36.27	11	36.39	36.75	-1	25,133	0.00%
2020/04/17	11	35.72	8	36.03	35.40	3	24,815	0.01%
2020/04/16	1	33.95	4	34.68	34.70	-3	24,354	-0.01%
2020/04/15	10	35.22	10	35.09	34.50	0	24,732	0.00%
2020/04/14	6	34.80	22	34.79	34.90	-16	24,488	-0.07%
2020/04/13	14	33.98	6	34.08	33.60	8	24,494	0.03%
2020/04/10	14	34.11	12	34.08	34.20	2	24,821	0.01%
2020/04/09	49	34.73	67	35.24	34.00	-18	25,514	-0.07%
2020/04/08	28	35.29	12	35.18	35.20	16	25,418	0.06%
2020/04/07	54	34.70	60	34.75	34.70	-6	24,919	-0.02%
2020/04/06	10	32.45	7	32.47	32.65	3	24,255	0.01%
2020/04/01	54	31.29	60	31.15	31.75	-6	23,929	-0.03%
2020/03/31	22	31.58	17	31.59	31.25	5	23,832	0.02%
2020/03/30	8	30.79	6	30.73	31.10	2	23,473	0.01%
2020/03/27	33	31.90	31	31.85	30.80	2	23,145	0.01%
2020/03/26	40	30.12	48.2	30.25	31.30	-8.2	22,533	-0.04%
2020/03/25	32	28.93	43	28.86	29.40	-11	21,867	-0.05%
2020/03/24	63	26.20	50	26.55	26.75	13	21,608	0.06%
2020/03/23	28	24.91	30	24.94	24.50	-2	21,739	-0.01%
2020/03/20	7	25.28	9	25.62	25.85	-2	21,736	-0.01%
2020/03/19	33	23.57	29	24.98	23.50	4	21,555	0.02%
2020/03/18	3	27.15	0	0.00	26.10	3	21,752	0.01%
2020/03/17	2	28.10	2	28.60	27.70	0	21,544	0.00%
2020/03/16	17	30.31	15	31.63	29.70	2	21,262	0.01%
2020/03/13	3	31.33	4	31.45	32.05	-1	21,042	0.00%
2020/03/12	17	35.29	24	36.35	34.75	-7	20,873	-0.03%
2020/03/11	4	39.35	3	40.20	38.50	1	20,670	0.00%
2020/03/10	19	37.76	7	38.54	38.75	12	20,469	0.06%
2020/03/09	16	39.78	16	40.66	38.90	0	20,550	0.00%
2020/03/06	16	41.24	27	41.06	41.15	-11	20,496	-0.05%
2020/03/05	10	40.40	20	40.91	40.60	-10	20,648	-0.05%
2020/03/04	16	39.18	13	39.30	39.40	3	20,493	0.01%
2020/03/03	2	39.93	4	40.59	39.70	-2	20,513	-0.01%
2020/03/02	3	39.10	5	38.76	39.00	-2	20,483	-0.01%
2020/02/27	14	39.46	6	39.00	39.00	8	20,539	0.04%
2020/02/26	8	42.28	2	41.85	41.35	6	20,352	0.03%
2020/02/24	3	43.45	6	43.56	43.65	-3	20,577	-0.01%
2020/02/21	7	44.02	0	0.00	43.75	7	20,871	0.03%
2020/02/20	8	43.95	14	43.79	44.05	-6	21,172	-0.03%
2020/02/18	2	43.10	2	43.20	43.10	0	21,748	0.00%
2020/02/14	5	43.20	3	43.53	43.10	2	23,240	0.01%
2020/02/13	7	43.85	0	0.00	43.20	7	24,558	0.03%
2020/02/12	0	0.00	1	43.90	44.60	-1	25,914	0.00%
2020/02/11	0	0.00	7	41.19	41.85	-7	25,711	-0.03%
2020/02/10	10	39.28	8	39.83	39.75	2	25,801	0.01%
2020/02/07	4	41.20	0	0.00	41.05	4	25,899	0.02%
2020/02/06	0	0.00	5	42.01	42.25	-5	26,299	-0.02%
2020/02/05	1	40.80	0	0.00	41.20	1	26,896	0.00%
2020/02/04	15	41.31	15	41.69	41.30	0	27,189	0.00%
2020/02/03	7	39.56	2	38.78	40.00	5	27,672	0.02%
2020/01/31	3	40.82	3	41.20	40.90	0	28,052	0.00%
2020/01/30	9	42.62	0	0.00	41.85	9	28,072	0.03%
2020/01/20	2	45.85	2	46.45	46.45	0	28,233	0.00%
2020/01/17	0	0.00	2	45.45	45.45	-2	28,649	-0.01%
2020/01/16	2	45.75	2	46.60	45.55	0	28,846	0.00%
2020/01/15	3	46.60	0	0.00	46.30	3	28,983	0.01%
2020/01/13	1	46.15	4	46.43	46.35	-3	29,078	-0.01%
2020/01/10	0	0.00	12	44.88	45.65	-12	29,337	-0.04%
2020/01/09	14	45.40	12	45.13	45.20	2	29,326	0.01%
2020/01/08	6	42.27	29	43.49	43.40	-23	29,063	-0.08%
2020/01/07	3	42.45	21	42.91	43.20	-18	29,218	-0.06%
2020/01/06	21	42.28	8	42.14	41.65	13	29,767	0.04%
2020/01/03	43	44.92	0	0.00	43.85	43	29,727	0.14%
2020/01/02	2	45.55	10	46.62	47.00	-8	29,685	-0.03%
2019/12/30	1	44.80	0	0.00	44.90	1	30,178	0.00%
2019/12/27	2	45.15	0	0.00	45.40	2	30,544	0.01%
2019/12/26	8	45.54	0	0.00	45.15	8	31,259	0.03%
2019/12/25	2	46.23	1	46.85	46.40	1	31,405	0.00%
2019/12/24	0	0.00	1	45.80	46.25	-1	31,752	0.00%
2019/12/23	6	46.30	0	0.00	45.90	6	31,981	0.02%
2019/12/19	3	46.27	22	46.43	45.90	-19	32,661	-0.06%
2019/12/18	29	46.24	16	46.80	46.00	13	33,134	0.04%
2019/12/17	1	48.25	0	0.00	47.90	1	33,154	0.00%
2019/12/16	11	47.87	2	45.80	47.90	9	33,259	0.03%
2019/12/13	14	47.80	6	46.05	45.80	8	33,304	0.02%
2019/12/12	1	48.35	0	0.00	48.75	1	33,254	0.00%
2019/12/10	2	47.95	11	47.62	48.30	-9	33,920	-0.03%
2019/12/09	11	48.36	6	48.28	47.75	5	34,326	0.01%
2019/12/06	6	48.48	1	48.90	47.45	5	34,645	0.01%
2019/12/05	1	47.95	1	48.20	47.95	0	35,780	0.00%
2019/12/04	3	46.98	2	47.10	46.90	1	37,666	0.00%
2019/12/03	6	48.63	8	48.67	48.45	-2	39,329	-0.01%
2019/12/02	6	47.33	5	48.28	49.90	1	39,620	0.00%
2019/11/29	3	49.10	1	48.90	48.95	2	39,645	0.01%
2019/11/28	5	49.40	0	0.00	49.40	5	39,863	0.01%
2019/11/27	3	50.90	1	50.60	50.00	2	41,176	0.00%
2019/11/26	21	51.08	21	50.60	50.50	0	41,983	0.00%
2019/11/25	5	49.96	1	50.20	49.60	4	42,057	0.01%
2019/11/22	4	49.18	3	49.55	49.50	1	42,338	0.00%
2019/11/20	1	50.00	2	50.30	50.60	-1	43,309	0.00%
2019/11/19	10	51.70	10	51.30	50.60	0	45,154	0.00%
2019/11/15	5	51.78	10	51.50	51.00	-5	45,973	-0.01%
2019/11/14	18	51.22	120	50.59	52.20	-102	46,146	-0.22%	大賣/鉅額交易
2019/11/13	49	49.93	61	49.45	50.90	-12	46,986	-0.03%
2019/11/12	76	48.46	41	49.15	50.10	35	47,221	0.07%
2019/11/11	26	46.50	32	46.81	47.05	-6	46,232	-0.01%
2019/11/08	1	43.95	5	44.27	44.70	-4	44,678	-0.01%
2019/11/07	23	43.53	23	43.27	43.30	0	44,375	0.00%
2019/11/06	7	44.24	18	44.47	43.90	-11	44,263	-0.02%
2019/11/05	10	45.03	11	45.06	45.45	-1	43,928	0.00%
2019/11/04	18	44.73	15	44.54	45.00	3	43,667	0.01%
2019/11/01	3	42.98	1	42.80	43.00	2	43,027	0.00%
2019/10/31	27	42.38	12	42.85	42.75	15	42,830	0.04%
2019/10/30	8	41.38	11	41.57	41.80	-3	42,219	-0.01%
2019/10/29	1	41.30	11	40.41	40.75	-10	41,778	-0.02%
2019/10/28	0	0.00	5	41.84	41.80	-5	41,663	-0.01%
2019/10/25	9	40.24	17	40.30	40.75	-8	41,324	-0.02%
2019/10/24	6	41.23	2	41.43	41.50	4	41,037	0.01%
2019/10/23	0	0.00	1	41.60	41.85	-1	41,300	0.00%
2019/10/22	22	42.14	12	41.64	40.95	10	42,375	0.02%
2019/10/21	4	41.19	0	0.00	41.30	4	43,052	0.01%
2019/10/18	17	41.70	51	41.58	41.30	-34	43,326	-0.08%
2019/10/17	6	40.83	5	40.83	40.85	1	43,947	0.00%
2019/10/16	33	41.31	33	41.14	41.30	0	44,070	0.00%
2019/10/15	3	40.80	32	41.14	40.75	-29	43,931	-0.07%
2019/10/14	58	40.66	31	41.26	41.20	27	44,038	0.06%
2019/10/09	12	38.72	22	38.78	38.60	-10	43,419	-0.02%
2019/10/08	13	38.87	62	38.72	38.95	-49	43,382	-0.11%
2019/10/07	32	38.58	4	38.54	38.15	28	42,489	0.07%
2019/10/04	29	37.64	24	37.69	37.90	5	41,966	0.01%
2019/10/03	19	37.19	12	37.28	37.70	7	41,536	0.02%
2019/10/02	9	37.23	39	37.07	37.80	-30	41,033	-0.07%
2019/10/01	4	35.43	5	35.60	35.90	-1	40,230	0.00%
2019/09/27	10	34.68	11	35.00	34.75	-1	39,831	0.00%
2019/09/26	11	35.43	16	35.23	35.60	-5	39,393	-0.01%
2019/09/25	3	36.28	4	36.03	36.10	-1	39,158	0.00%
2019/09/24	13	36.28	0	0.00	35.80	13	39,255	0.03%
2019/09/23	9	37.64	30	37.91	37.50	-21	38,966	-0.05%
2019/09/20	22	37.27	13	36.96	36.85	9	38,463	0.02%
2019/09/19	1	36.70	3	36.58	36.95	-2	37,999	-0.01%
2019/09/18	22	36.86	26	36.72	36.50	-4	37,726	-0.01%
2019/09/17	20	36.75	30	36.78	36.70	-10	37,174	-0.03%
2019/09/16	14	36.22	14	36.21	36.25	0	37,095	0.00%
2019/09/12	11	36.28	3	36.17	35.85	8	36,562	0.02%
2019/09/11	4	35.36	8	35.58	35.55	-4	36,167	-0.01%
2019/09/10	63	35.56	31	35.50	35.70	32	35,595	0.09%
2019/09/09	22	36.20	30	35.91	35.55	-8	35,065	-0.02%
2019/09/06	38	37.49	78	37.54	37.00	-40	34,262	-0.12%
2019/09/05	21	35.44	69	36.09	36.60	-48	32,356	-0.15%
2019/09/04	24	32.81	19	32.92	33.30	5	30,454	0.02%
2019/09/03	9	32.62	11	32.46	32.10	-2	30,089	-0.01%
2019/09/02	10	32.05	17	32.09	32.50	-7	29,806	-0.02%
2019/08/30	25	32.62	24	32.70	32.10	1	29,435	0.00%
2019/08/29	11	31.67	20	31.89	32.15	-9	28,021	-0.03%
2019/08/28	2	30.60	5	30.93	30.65	-3	27,048	-0.01%
2019/08/27	6	31.15	6	31.46	30.80	0	26,720	0.00%
2019/08/26	18	31.33	28	31.39	30.95	-10	26,329	-0.04%
2019/08/23	18	32.28	14	32.24	32.40	4	25,684	0.02%
2019/08/22	52	32.06	49	32.09	32.80	3	24,986	0.01%
2019/08/21	21	29.80	27	29.90	30.60	-6	22,932	-0.03%
2019/08/20	18	29.17	71	29.31	29.10	-53	22,112	-0.24%
2019/08/19	4	29.95	11	29.95	29.60	-7	21,683	-0.03%
2019/08/16	51	29.52	70	29.43	29.50	-19	21,065	-0.09%
2019/08/15	3	28.37	41	28.02	28.60	-38	19,576	-0.19%
2019/08/14	1	27.55	10	27.80	27.50	-9	18,507	-0.05%
2019/08/13	1	26.50	0	0.00	26.65	1	18,053	0.01%
2019/08/12	12	26.88	3	26.75	26.75	9	18,163	0.05%
2019/08/08	3	26.50	0	0.00	26.85	3	18,476	0.02%
2019/08/07	4	26.53	0	0.00	26.25	4	18,360	0.02%
2019/08/06	0	0.00	3	24.72	26.25	-3	18,355	-0.02%
2019/08/05	4	25.54	3	25.75	25.50	1	18,274	0.01%
2019/08/02	3	25.57	2	25.65	26.00	1	18,250	0.01%
2019/08/01	0	0.00	1	26.40	26.40	-1	18,095	-0.01%
2019/07/31	1	26.65	0	0.00	27.00	1	17,994	0.01%
2019/07/30	1	25.85	7	26.20	26.20	-6	17,759	-0.03%
2019/07/29	1	26.55	2	26.55	26.50	-1	17,817	-0.01%
2019/07/26	22	26.50	2	26.58	26.75	20	17,716	0.11%
2019/07/25	18	27.05	2	27.03	27.05	16	17,541	0.09%
2019/07/24	34	26.84	51	27.18	26.35	-17	17,125	-0.10%
2019/07/23	11	28.54	9	28.53	28.20	2	16,007	0.01%
2019/07/22	1	29.10	7	28.97	29.00	-6	14,988	-0.04%
2019/07/19	32	29.65	2	29.53	29.25	30	14,758	0.20%
2019/07/18	3	28.82	8	28.99	29.05	-5	14,620	-0.03%
2019/07/16	1	28.70	0	0.00	28.60	1	14,662	0.01%
2019/07/15	7	27.95	5	27.80	28.20	2	14,314	0.01%
2019/07/12	0	0.00	2	26.90	27.10	-2	14,129	-0.01%
2019/07/10	0	0.00	1	26.45	26.30	-1	14,850	-0.01%
2019/07/05	1	26.95	0	0.00	26.70	1	16,403	0.01%
2019/07/04	5	26.85	0	0.00	26.90	5	16,726	0.03%
2019/07/03	0	0.00	3	26.75	26.65	-3	16,980	-0.02%
2019/07/02	0	0.00	3	26.63	26.65	-3	17,478	-0.02%
2019/07/01	4	26.63	4	26.73	26.60	0	18,100	0.00%
2019/06/28	5	26.17	7	26.45	26.05	-2	18,963	-0.01%
2019/06/27	0	0.00	1	25.75	26.00	-1	20,197	0.00%
2019/06/25	21	25.68	0	0.00	25.30	21	20,709	0.10%
2019/06/24	51	25.75	0	0.00	25.80	51	20,854	0.24%
2019/06/21	11	26.14	10	26.12	25.95	1	20,896	0.00%
2019/06/20	3	25.45	0	0.00	25.35	3	20,493	0.01%
2019/06/19	0	0.00	1	25.35	25.25	-1	20,503	0.00%
2019/06/17	2	25.20	0	0.00	24.95	2	20,649	0.01%
2019/06/14	3	25.18	0	0.00	25.00	3	20,766	0.01%
2019/06/12	0	0.00	1	25.20	25.20	-1	20,296	0.00%
2019/06/11	1	25.00	3	24.92	24.90	-2	20,305	-0.01%
2019/06/10	2	24.30	4	24.30	24.35	-2	20,085	-0.01%
2019/06/05	0	0.00	2	23.90	23.45	-2	20,117	-0.01%
2019/06/04	2	23.55	0	0.00	23.50	2	20,139	0.01%
2019/05/30	2	22.43	9	22.53	22.80	-7	20,363	-0.03%
2019/05/29	10	22.12	4	22.10	22.05	6	20,338	0.03%
2019/05/27	1	22.55	1	22.75	23.15	0	20,272	0.00%
2019/05/22	17	23.99	27	23.80	23.55	-10	20,365	-0.05%
2019/05/21	15	23.24	2	23.28	23.20	13	20,493	0.06%
2019/05/20	0	0.00	3	23.50	23.50	-3	21,209	-0.01%
2019/05/17	2	24.10	0	0.00	23.75	2	21,337	0.01%
2019/05/16	1	24.65	2	24.78	23.65	-1	21,310	0.00%
2019/05/15	0	0.00	4	23.85	23.95	-4	21,224	-0.02%
2019/05/14	3	22.55	2	22.70	23.50	1	21,291	0.00%
2019/05/13	6	23.18	3	23.20	23.10	3	21,387	0.01%
2019/05/10	1	23.80	0	0.00	24.00	1	21,375	0.00%
2019/05/06	1	24.65	0	0.00	24.50	1	21,236	0.00%
2019/05/03	2	25.75	0	0.00	25.75	2	20,972	0.01%
2019/05/02	0	0.00	1	25.75	25.70	-1	20,975	0.00%
2019/04/30	2	25.28	0	0.00	25.55	2	20,948	0.01%
2019/04/29	2	25.25	4	25.39	25.90	-2	20,870	-0.01%
2019/04/26	0	0.00	1	25.75	25.70	-1	20,598	0.00%
2019/04/25	0	0.00	5	26.20	26.10	-5	20,614	-0.02%
2019/04/24	70	26.32	63	26.28	25.85	7	20,653	0.03%
2019/04/23	3	27.73	1	28.60	27.55	2	19,663	0.01%
2019/04/22	3	28.10	3	27.90	28.10	0	19,327	0.00%
2019/04/19	5	27.85	6	27.43	27.35	-1	18,894	-0.01%
2019/04/18	3	27.52	1	27.70	27.00	2	18,667	0.01%
2019/04/17	4	28.01	5	28.16	27.50	-1	18,384	-0.01%
2019/04/16	13	28.49	2	28.15	28.05	11	17,818	0.06%
2019/04/15	3	27.50	3	27.68	27.35	0	17,098	0.00%
2019/04/12	6	27.80	6	27.45	27.55	0	16,723	0.00%
2019/04/11	9	26.89	4	27.01	26.80	5	15,825	0.03%
2019/04/10	7	26.79	9	26.81	26.90	-2	15,437	-0.01%
2019/04/09	5	26.60	2	26.68	26.45	3	15,118	0.02%
2019/04/08	4	27.35	5	27.53	27.05	-1	14,820	-0.01%
2019/04/03	13	26.67	6	26.42	26.60	7	14,225	0.05%
2019/04/02	15	26.14	319	26.06	26.40	-304	13,501	-2.25%	大賣/鉅額交易
2019/04/01	351	25.08	64	25.64	25.30	287	12,231	2.35%	大買/鉅額交易
2019/03/29	0	0.00	18	23.13	23.70	-18	10,574	-0.17%
2019/03/28	3	22.47	3	22.53	22.70	0	10,037	0.00%
2019/03/27	15	22.64	2	22.30	22.70	13	10,028	0.13%
2019/03/26	1	21.90	1	22.05	21.70	0	10,195	0.00%
2019/03/22	6	22.60	6	22.58	22.35	0	10,200	0.00%
2019/03/21	2	22.65	5	22.70	22.60	-3	10,207	-0.03%
2019/03/20	0	0.00	1	22.40	22.35	-1	10,283	-0.01%
2019/03/19	6	22.53	20	22.54	22.35	-14	10,382	-0.13%
2019/03/18	12	22.05	7	22.07	22.15	5	10,457	0.05%
2019/03/15	4	21.64	6	21.78	21.80	-2	10,411	-0.02%
2019/03/14	14	21.80	11	21.88	21.50	3	10,552	0.03%
2019/03/13	2	22.18	0	0.00	22.20	2	10,743	0.02%
2019/03/12	31	22.37	32	22.45	22.40	-1	10,932	-0.01%
2019/03/11	4	22.08	4	22.09	22.10	0	11,167	0.00%
2019/03/08	7	21.67	8	21.78	21.65	-1	11,761	-0.01%
2019/03/07	3	22.50	3	22.43	22.20	0	11,895	0.00%
2019/03/06	2	23.00	0	0.00	22.90	2	12,051	0.02%
2019/03/05	3	23.23	1	23.30	22.80	2	12,248	0.02%
2019/02/27	1	22.90	1	22.85	22.70	0	12,217	0.00%
2019/02/26	1	22.85	2	23.05	23.05	-1	12,267	-0.01%
2019/02/25	6	23.01	2	23.15	23.00	4	12,418	0.03%
2019/02/22	13	23.01	0	0.00	23.00	13	12,358	0.11%
2019/02/21	3	22.58	3	22.83	23.20	0	12,366	0.00%
2019/02/20	4	22.99	12	22.98	22.95	-8	12,650	-0.06%
2019/02/19	10	22.45	19	22.83	23.05	-9	12,561	-0.07%
2019/02/18	1	21.85	2	21.78	21.90	-1	11,968	-0.01%
2019/02/15	7	21.43	4	21.58	21.55	3	12,015	0.02%
2019/02/14	3	21.83	7	22.06	21.50	-4	12,021	-0.03%
2019/02/12	12	21.23	3	21.22	21.60	9	12,446	0.07%
2019/02/11	0	0.00	26	21.05	21.20	-26	12,566	-0.21%
2019/01/30	15	20.80	2	20.85	20.60	13	12,660	0.10%
2019/01/29	5	20.60	0	0.00	20.80	5	13,024	0.04%
2019/01/28	1	20.85	2	21.00	20.85	-1	13,415	-0.01%
2019/01/25	6	20.71	1	20.75	20.70	5	13,626	0.04%
2019/01/23	2	20.13	7	20.39	20.50	-5	13,935	-0.04%
2019/01/22	2	20.43	1	20.60	20.20	1	14,072	0.01%
2019/01/21	3	20.73	13	20.78	20.70	-10	14,161	-0.07%
2019/01/18	1	20.40	1	20.60	20.60	0	14,266	0.00%
2019/01/17	1	20.75	1	20.90	20.30	0	14,486	0.00%
2019/01/16	1	20.10	2	20.43	20.60	-1	14,495	-0.01%
2019/01/15	5	20.12	26	19.98	20.20	-21	14,360	-0.15%
2019/01/14	12	19.70	0	0.00	19.60	12	14,438	0.08%
2019/01/11	6	19.93	0	0.00	19.90	6	14,692	0.04%
2019/01/09	1	19.85	0	0.00	19.90	1	15,386	0.01%
2019/01/08	0	0.00	5	20.08	20.05	-5	15,487	-0.03%
2019/01/04	8	19.14	6	19.17	19.20	2	15,783	0.01%
2019/01/03	5	19.90	7	20.07	19.80	-2	15,907	-0.01%
2018/12/28	2	19.80	0	0.00	19.80	2	16,284	0.01%
2018/12/27	1	20.35	1	20.20	20.20	0	16,852	0.00%
2018/12/26	4	19.98	1	20.30	19.90	3	16,926	0.02%
2018/12/25	5	20.01	1	20.10	20.15	4	17,065	0.02%
2018/12/22	1	20.55	1	20.70	20.60	0	17,189	0.00%
2018/12/21	18	20.48	16	20.46	20.95	2	17,410	0.01%
2018/12/20	6	20.72	5	20.82	20.60	1	17,722	0.01%
2018/12/19	7	21.60	0	0.00	21.30	7	17,714	0.04%
2018/12/18	6	20.92	6	20.85	21.05	0	17,683	0.00%
2018/12/14	2	21.58	17	21.64	21.50	-15	17,781	-0.08%
2018/12/13	5	21.90	10	21.90	21.95	-5	17,820	-0.03%
2018/12/12	0	0.00	1	21.50	21.60	-1	17,689	-0.01%
2018/12/11	8	21.36	9	21.41	21.10	-1	17,662	-0.01%
2018/12/10	7	20.74	6	20.79	20.65	1	17,651	0.01%
2018/12/07	11	21.01	15	21.01	21.20	-4	17,651	-0.02%
2018/12/06	8	20.35	5	20.55	20.35	3	17,640	0.02%
2018/12/05	7	21.72	12	21.75	21.80	-5	17,458	-0.03%
2018/12/04	3	22.42	7	22.53	22.40	-4	17,852	-0.02%
2018/12/03	4	21.68	19	21.63	22.30	-15	17,951	-0.08%
2018/11/30	3	20.45	3	20.48	20.40	0	17,427	0.00%
2018/11/29	9	20.18	0	0.00	20.00	9	17,294	0.05%
2018/11/28	6	20.20	0	0.00	20.35	6	17,213	0.03%
2018/11/27	1	19.30	1	19.40	19.85	0	17,126	0.00%
2018/11/26	1	19.15	1	19.30	19.20	0	17,119	0.00%
2018/11/23	5	19.09	5	19.13	19.05	0	17,118	0.00%
2018/11/22	5	19.86	13	20.05	19.45	-8	17,050	-0.05%
2018/11/21	2	19.40	2	19.45	19.55	0	16,899	0.00%
2018/11/20	6	19.66	2	19.75	19.65	4	16,952	0.02%
2018/11/19	7	20.15	11	20.36	20.10	-4	17,034	-0.02%
2018/11/16	4	19.79	21	19.46	19.20	-17	16,955	-0.10%
2018/11/15	7	19.31	17	19.41	19.55	-10	16,886	-0.06%
2018/11/14	13	19.02	3	19.17	19.10	10	16,986	0.06%
2018/11/13	3	18.18	3	18.28	18.70	0	17,107	0.00%
2018/11/09	4	18.18	19	18.01	18.30	-15	16,951	-0.09%
2018/11/08	4	19.26	7	19.28	19.00	-3	16,502	-0.02%
2018/11/07	16	18.95	17	18.92	18.85	-1	16,287	-0.01%
2018/11/06	30	18.98	11	19.34	18.75	19	16,284	0.12%
2018/11/05	22	20.25	9	20.38	19.90	13	15,950	0.08%
2018/11/02	2	20.95	42	21.07	21.30	-40	15,614	-0.26%
2018/11/01	24	20.38	4	20.10	20.30	20	15,470	0.13%
2018/10/31	11	19.77	15	19.74	19.80	-4	15,696	-0.03%
2018/10/30	8	19.40	4	19.10	19.15	4	15,858	0.03%
2018/10/29	2	18.65	2	18.80	18.95	0	16,107	0.00%
2018/10/26	5	18.35	5	18.35	18.35	0	16,437	0.00%
2018/10/25	15	18.49	2	18.80	18.25	13	16,927	0.08%
2018/10/24	0	0.00	5	20.05	19.75	-5	16,924	-0.03%
2018/10/23	1	20.45	1	20.55	20.10	0	16,963	0.00%
2018/10/22	6	20.47	5	20.53	20.80	1	17,118	0.01%
2018/10/19	9	20.39	1	20.45	20.45	8	17,055	0.05%
2018/10/18	1	20.65	1	20.85	20.95	0	17,019	0.00%
2018/10/17	28	20.75	5	20.43	20.35	23	16,837	0.14%
2018/10/16	8	21.30	0	0.00	21.20	8	16,856	0.05%
2018/10/15	0	0.00	2	20.95	20.75	-2	16,972	-0.01%
2018/10/12	10	20.10	2	19.70	20.10	8	16,971	0.05%
2018/10/11	3	19.38	0	0.00	19.35	3	17,020	0.02%
2018/10/09	10	21.65	3	21.73	21.50	7	17,107	0.04%
2018/10/08	1	21.65	3	21.70	21.65	-2	17,213	-0.01%
2018/10/05	11	21.40	2	21.25	21.40	9	17,064	0.05%
2018/10/04	2	23.45	0	0.00	23.45	2	16,604	0.01%
2018/10/03	1	23.70	0	0.00	23.70	1	16,650	0.01%
2018/10/02	0	0.00	7	24.32	24.50	-7	16,732	-0.04%
2018/10/01	0	0.00	3	24.33	24.40	-3	16,847	-0.02%
2018/09/28	0	0.00	3	24.28	24.10	-3	16,892	-0.02%
2018/09/27	13	25.00	11	24.84	24.65	2	16,787	0.01%
2018/09/26	1	24.40	0	0.00	24.55	1	16,534	0.01%
2018/09/25	8	24.88	6	25.03	24.70	2	16,640	0.01%
2018/09/21	2	24.15	11	24.06	24.10	-9	16,420	-0.05%
2018/09/20	5	23.20	2	23.50	23.25	3	16,399	0.02%
2018/09/19	4	23.93	0	0.00	23.65	4	16,559	0.02%
2018/09/18	2	24.05	0	0.00	23.95	2	16,537	0.01%
2018/09/14	10	24.39	14	24.47	24.60	-4	16,705	-0.02%
2018/09/13	1	23.20	1	23.40	23.55	0	16,891	0.00%
2018/09/12	3	23.25	1	23.20	23.10	2	17,158	0.01%
2018/09/10	21	23.81	0	0.00	23.30	21	18,032	0.12%
2018/09/07	16	26.60	6	27.10	25.85	10	19,104	0.05%
2018/09/06	8	28.03	0	0.00	28.00	8	21,158	0.04%
2018/09/05	0	0.00	1	28.20	27.85	-1	22,206	0.00%
2018/09/04	6	27.94	5	28.00	27.90	1	22,719	0.00%
2018/09/03	1	28.65	0	0.00	28.55	1	22,715	0.00%
2018/08/30	5	29.00	5	29.35	29.10	0	22,854	0.00%
2018/08/28	1	29.25	1	29.30	28.90	0	23,098	0.00%
2018/08/27	3	28.85	5	29.18	29.25	-2	23,249	-0.01%
2018/08/23	4	29.09	7	29.01	28.95	-3	23,073	-0.01%
2018/08/21	2	27.00	1	27.10	27.20	1	22,932	0.00%
2018/08/20	7	28.11	0	0.00	27.40	7	23,086	0.03%
2018/08/16	13	29.15	12	29.27	29.05	1	23,348	0.00%
2018/08/15	9	29.44	1	29.50	29.35	8	23,421	0.03%
2018/08/14	0	0.00	5	30.57	30.50	-5	23,514	-0.02%
2018/08/13	18	29.82	8	29.87	29.85	10	23,716	0.04%
2018/08/10	1	31.30	0	0.00	31.10	1	23,821	0.00%
2018/08/09	5	31.56	3	31.55	31.50	2	23,939	0.01%
2018/08/08	4	31.88	1	32.00	31.90	3	24,118	0.01%
2018/08/07	29	32.10	16	32.05	32.00	13	24,418	0.05%
2018/08/06	3	32.77	8	32.94	33.00	-5	24,297	-0.02%
2018/08/03	2	32.43	9	32.58	32.00	-7	24,510	-0.03%
2018/08/02	6	32.08	11	32.25	32.20	-5	24,651	-0.02%
2018/08/01	28	31.90	49	31.73	32.20	-21	25,327	-0.08%
2018/07/31	10	30.71	11	30.88	30.40	-1	25,290	0.00%
2018/07/30	9	30.56	4	30.79	30.40	5	25,140	0.02%
2018/07/27	5	30.73	22	30.74	30.90	-17	25,161	-0.07%
2018/07/26	3	30.10	0	0.00	30.25	3	25,300	0.01%
2018/07/25	0	0.00	5	29.85	30.00	-5	25,565	-0.02%
2018/07/24	0	0.00	2	29.23	29.35	-2	25,400	-0.01%
2018/07/23	22	29.19	11	29.19	29.05	11	25,313	0.04%
2018/07/20	8	30.48	10	30.52	30.25	-2	25,076	-0.01%
2018/07/19	0	0.00	1	30.00	29.95	-1	24,901	0.00%
2018/07/18	6	29.77	14	29.94	30.10	-8	24,931	-0.03%
2018/07/17	4	29.50	12	29.34	29.10	-8	24,825	-0.03%
2018/07/16	7	30.36	0	0.00	30.00	7	24,839	0.03%
2018/07/13	0	0.00	16	31.16	31.00	-16	24,691	-0.06%
2018/07/12	18	30.82	3	30.87	31.00	15	24,774	0.06%
2018/07/10	1	30.50	0	0.00	30.35	1	25,171	0.00%
2018/07/06	0	0.00	1	30.90	30.80	-1	26,899	0.00%
2018/07/05	4	31.13	1	31.00	30.65	3	26,945	0.01%
2018/07/04	13	31.75	0	0.00	31.95	13	26,993	0.05%
2018/07/03	23	33.00	6	33.35	32.50	17	27,117	0.06%
2018/07/02	0	0.00	2	32.78	32.55	-2	26,962	-0.01%
2018/06/29	12	32.11	2	32.20	32.35	10	27,093	0.04%
2018/06/28	12	32.39	10	31.95	31.65	2	27,009	0.01%
2018/06/27	3	32.92	2	32.30	32.30	1	26,950	0.00%
2018/06/26	6	32.06	4	32.11	32.55	2	26,929	0.01%
2018/06/25	7	33.29	1	33.30	33.00	6	26,886	0.02%
2018/06/22	16	33.57	16	33.38	33.15	0	26,980	0.00%
2018/06/21	5	35.09	7	34.86	34.60	-2	26,896	-0.01%
2018/06/20	6	34.94	2	35.30	35.60	4	26,861	0.01%
2018/06/19	60	35.96	130	35.44	34.90	-70	26,765	-0.26%	大賣/
2018/06/15	225	38.40	93	37.90	37.70	132	26,255	0.50%	大買/鉅額交易
2018/06/14	116	38.46	112	38.37	38.90	4	24,915	0.02%	大買/大賣/
2018/06/13	55	35.12	52	35.25	35.40	3	22,937	0.01%
2018/06/12	5	34.11	14	34.36	33.80	-9	22,031	-0.04%
2018/06/11	18	32.93	12	32.96	32.75	6	21,673	0.03%
2018/06/07	14	33.74	0	0.00	33.65	14	22,377	0.06%
2018/06/05	10	34.34	6	34.43	34.15	4	22,400	0.02%
2018/06/04	4	34.13	1	34.75	34.90	3	22,455	0.01%
2018/06/01	6	33.64	0	0.00	33.70	6	22,512	0.03%
2018/05/31	10	34.05	13	33.89	33.60	-3	22,802	-0.01%
2018/05/30	1	33.85	0	0.00	33.55	1	23,288	0.00%
2018/05/29	0	0.00	4	35.00	34.50	-4	23,391	-0.02%
2018/05/28	23	34.92	0	0.00	34.95	23	23,570	0.10%
2018/05/25	15	34.46	21	34.39	34.20	-6	23,415	-0.03%
2018/05/24	3	34.20	32	33.95	34.45	-29	23,628	-0.12%
2018/05/23	10	33.33	5	33.75	33.15	5	23,605	0.02%
2018/05/22	6	33.55	11	33.75	33.40	-5	23,453	-0.02%
2018/05/21	0	0.00	7	33.66	33.80	-7	23,377	-0.03%
2018/05/18	7	33.26	1	33.60	32.70	6	23,167	0.03%
2018/05/17	0	0.00	6	33.10	33.30	-6	23,090	-0.03%
2018/05/16	15	33.17	10	33.35	33.10	5	23,046	0.02%
2018/05/15	102	35.09	107	34.30	33.80	-5	22,957	-0.02%	大買/大賣/
2018/05/14	31	34.10	64	34.22	34.15	-33	23,036	-0.14%
2018/05/11	21	34.49	11	34.98	34.10	10	23,132	0.04%
2018/05/10	13	33.85	4	34.04	33.80	9	22,666	0.04%
2018/05/09	17	33.72	21	33.48	33.20	-4	22,350	-0.02%
2018/05/08	10	33.20	0	0.00	32.80	10	21,464	0.05%
2018/05/07	1	31.00	0	0.00	30.95	1	21,176	0.00%
2018/05/04	1	31.35	0	0.00	30.95	1	21,506	0.00%
2018/05/03	3	31.90	2	31.90	31.75	1	22,074	0.00%
2018/05/02	4	31.15	11	31.48	31.35	-7	21,805	-0.03%
2018/04/30	3	29.78	0	0.00	29.75	3	21,501	0.01%
2018/04/26	8	29.78	0	0.00	29.00	8	21,626	0.04%
2018/04/25	0	0.00	3	30.20	30.10	-3	21,588	-0.01%
2018/04/24	8	30.18	5	31.00	30.00	3	21,592	0.01%
2018/04/20	0	0.00	7	32.53	32.10	-7	21,387	-0.03%
2018/04/19	0	0.00	20	31.70	31.70	-20	21,201	-0.09%
2018/04/18	1	32.00	0	0.00	31.70	1	21,291	0.00%
2018/04/17	21	31.80	1	32.30	31.45	20	21,209	0.09%
2018/04/16	0	0.00	21	32.52	32.65	-21	21,189	-0.10%
2018/04/13	8	33.01	33	32.74	33.05	-25	21,166	-0.12%
2018/04/12	33	31.25	14	30.81	31.35	19	20,249	0.09%
2018/04/09	1	29.25	0	0.00	29.00	1	19,934	0.01%
2018/04/03	9	30.04	1	30.00	30.20	8	19,923	0.04%
2018/04/02	41	30.70	8	30.84	30.45	33	20,214	0.16%
2018/03/31	0	0.00	10	29.65	30.05	-10	20,072	-0.05%
2018/03/30	5	29.82	0	0.00	29.50	5	20,210	0.02%
2018/03/29	1	30.05	0	0.00	30.00	1	20,387	0.00%
2018/03/28	8	30.28	0	0.00	29.90	8	20,561	0.04%
2018/03/27	0	0.00	4	31.23	30.95	-4	20,417	-0.02%
2018/03/26	4	30.09	3	30.37	30.65	1	20,355	0.00%
2018/03/23	7	30.73	0	0.00	30.50	7	20,233	0.03%
2018/03/22	0	0.00	9	32.02	32.00	-9	19,980	-0.05%
2018/03/21	0	0.00	6	31.57	31.55	-6	19,663	-0.03%
2018/03/20	2	30.63	39	30.58	30.60	-37	19,418	-0.19%
2018/03/19	10	31.36	101	31.63	31.10	-91	19,183	-0.47%	大賣/
2018/03/16	3	32.47	2	33.00	32.15	1	18,762	0.01%
2018/03/15	7	32.79	3	32.80	32.60	4	18,777	0.02%
2018/03/14	55	33.67	23	33.39	33.20	32	18,836	0.17%
2018/03/13	75	33.21	16	33.34	32.95	59	18,651	0.32%
2018/03/12	1	32.35	2	32.50	32.25	-1	18,307	-0.01%
2018/03/09	22	32.25	9	32.09	31.90	13	18,457	0.07%
2018/03/08	5	32.20	7	32.42	32.25	-2	18,686	-0.01%
2018/03/07	22	32.46	19	32.83	31.85	3	18,602	0.02%
2018/03/06	6	32.90	1	33.55	32.80	5	18,614	0.03%
2018/03/05	18	33.89	8	34.06	33.10	10	18,739	0.05%
2018/03/02	6	33.72	11	34.34	34.70	-5	18,481	-0.03%
2018/03/01	4	34.16	4	34.55	33.85	0	18,503	0.00%
2018/02/27	61	34.84	16	34.78	34.00	45	18,561	0.24%
2018/02/26	12	35.07	1	35.15	34.80	11	19,253	0.06%
2018/02/23	0	0.00	13	34.80	35.85	-13	19,068	-0.07%
2018/02/22	7	33.21	0	0.00	33.30	7	19,016	0.04%
2018/02/09	13	32.70	18	31.99	33.35	-5	19,537	-0.03%
2018/02/08	5	34.29	9	34.36	34.30	-4	19,637	-0.02%
2018/02/07	6	35.09	6	35.68	34.95	0	19,961	0.00%
2018/02/06	30	34.91	4	35.86	34.65	26	20,642	0.13%
2018/02/05	11	36.85	52	36.84	37.20	-41	20,457	-0.20%
2018/02/02	0	0.00	3	36.13	35.85	-3	20,599	-0.01%
2018/02/01	14	35.76	0	0.00	35.65	14	21,815	0.06%
2018/01/31	18	36.02	0	0.00	36.20	18	22,319	0.08%
2018/01/30	10	37.00	10	36.93	37.15	0	22,530	0.00%
2018/01/29	0	0.00	4	35.76	36.45	-4	23,005	-0.02%
2018/01/26	70	36.17	8	35.46	34.90	62	23,509	0.26%
2018/01/25	9	38.09	1	38.90	38.00	8	22,966	0.03%
2018/01/24	4	38.10	0	0.00	38.25	4	23,424	0.02%
2018/01/23	3	39.50	3	38.65	38.50	0	23,505	0.00%
2018/01/18	1	38.55	0	0.00	38.30	1	23,471	0.00%
2018/01/17	2	38.85	0	0.00	38.70	2	23,421	0.01%
2018/01/16	10	38.65	0	0.00	39.20	10	23,463	0.04%
2018/01/15	10	38.95	0	0.00	38.90	10	23,448	0.04%
2018/01/12	3	38.85	7	39.54	39.60	-4	23,531	-0.02%
2018/01/11	0	0.00	1	38.20	38.20	-1	23,511	0.00%
2018/01/10	7	38.11	0	0.00	38.00	7	23,773	0.03%
2018/01/09	6	40.78	1	39.80	39.65	5	23,536	0.02%
2018/01/08	0	0.00	12	41.96	41.80	-12	23,289	-0.05%
2018/01/05	1	40.75	0	0.00	40.80	1	22,986	0.00%
2018/01/04	3	39.90	13	39.86	40.00	-10	22,763	-0.04%
2018/01/03	17	39.41	6	39.12	39.00	11	22,867	0.05%
2018/01/02	3	38.90	4	39.79	40.00	-1	22,745	0.00%