華通 (2313)-凱基-斗六券商分點個股進出

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
70.6
漲跌
▼0.4
漲幅
-0.56%
成交量
16,216張
產業
上市電子零組件類股
1873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-斗六券商分點個股進出

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-斗六券商分點個股進出
凱基-斗六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
2024/09/20	5	71.90	1	72.20	70.60	4	26,643	0.02%
2024/09/19	0	0.00	11	70.69	71.00	-11	26,652	-0.04%
2024/09/18	13	70.03	2	70.35	70.30	11	26,822	0.04%
2024/09/16	2	72.75	1	73.10	73.20	1	26,801	0.00%
2024/09/13	0	0.00	4	72.10	72.40	-4	27,406	-0.01%
2024/09/12	39	71.68	38.1	72.55	72.60	1	27,810	0.00%
2024/09/10	7	70.76	1	69.00	70.00	6	27,725	0.02%
2024/09/09	5	71.80	5	72.52	73.00	0	27,419	0.00%
2024/09/06	5	73.82	3	74.80	72.80	2	27,387	0.01%
2024/09/05	6	73.10	8	73.30	73.10	-2	27,402	-0.01%
2024/09/04	17.1	73.26	17	74.51	73.10	0.1	27,291	0.00%
2024/09/03	7	78.66	7	80.43	77.70	0	27,743	0.00%
2024/09/02	17.1	80.55	14	81.21	78.60	3.1	27,461	0.01%
2024/08/30	38.2	82.32	44	83.28	82.00	-5.8	27,057	-0.02%
2024/08/29	45	82.04	43	80.53	82.70	2	26,181	0.01%
2024/08/28	26	79.55	22	78.57	78.30	4	25,373	0.02%
2024/08/27	2	75.05	0	0.00	75.60	2	24,684	0.01%
2024/08/23	0	0.00	1	76.60	76.30	-1	24,807	0.00%
2024/08/21	1	74.20	0	0.00	73.70	1	25,007	0.00%
2024/08/20	1	75.60	2	76.35	75.20	-1	25,164	0.00%
2024/08/19	3	75.07	9	75.50	74.70	-6	25,492	-0.02%
2024/08/16	8	75.26	5	75.26	75.40	3	25,623	0.01%
2024/08/15	3	71.07	0	0.00	70.70	3	25,831	0.01%
2024/08/09	1	71.50	1	70.80	70.50	0	26,983	0.00%
2024/08/08	1	68.20	1	69.40	69.00	0	26,803	0.00%
2024/08/07	1	70.20	3	68.87	70.00	-2	26,945	-0.01%
2024/08/06	1	66.90	0	0.00	65.10	1	27,564	0.00%
2024/08/05	4	66.48	0.3	66.60	66.40	3.7	27,358	0.01%
2024/08/02	1	75.60	1	73.80	73.70	0	27,104	0.00%
2024/08/01	1	77.40	1	79.70	78.20	0	27,074	0.00%
2024/07/31	1	78.80	0	0.00	77.70	1	26,934	0.00%
2024/07/29	1	79.90	1	77.10	76.90	0	26,909	0.00%
2024/07/23	3	81.00	3	80.30	80.50	0	26,839	0.00%
2024/07/22	0	0.00	1	79.30	79.00	-1	27,030	0.00%
2024/07/19	4	80.80	1	81.60	80.40	3	26,950	0.01%
2024/07/18	2	84.05	0	0.00	82.90	2	26,873	0.01%
2024/07/17	0	0.00	0.2	84.80	86.20	-0.2	26,564	0.00%
2024/07/16	0.2	85.30	0	0.00	85.30	0.2	26,468	0.00%
2024/07/15	5	85.70	5	84.88	85.70	0	26,492	0.00%
2024/07/12	1	87.50	6	88.40	86.90	-5	26,310	-0.02%
2024/07/11	11	90.74	6	89.77	90.30	5	25,932	0.02%
2024/07/10	1	87.30	0	0.00	86.00	1	25,159	0.00%
2024/07/09	22	86.24	23	86.10	86.10	-1	25,000	0.00%
2024/07/08	15.1	87.13	12	86.38	86.30	3.1	24,491	0.01%
2024/07/05	7	81.87	13	82.67	81.90	-6	23,316	-0.03%
2024/07/04	10	82.15	1	80.80	82.30	9	23,187	0.04%
2024/07/03	0	0.00	1	79.50	79.50	-1	22,833	0.00%
2024/07/02	0	0.00	5	77.16	78.10	-5	23,082	-0.02%
2024/07/01	7	77.23	2	77.70	76.30	5	22,645	0.02%
2024/06/28	1	80.70	7	82.03	81.40	-6	21,800	-0.03%
2024/06/27	7.3	81.98	3	82.37	81.40	4.3	21,449	0.02%
2024/06/26	2	78.90	3	78.53	79.40	-1	20,945	0.00%
2024/06/25	0	0.00	1	77.50	77.70	-1	20,838	0.00%
2024/06/24	0	0.00	4	78.20	78.20	-4	20,883	-0.02%
2024/06/21	1	78.80	3	77.87	77.60	-2	21,016	-0.01%
2024/06/20	0	0.00	7	75.40	78.40	-7	20,824	-0.03%
2024/06/19	7	75.50	1	75.40	74.80	6	20,361	0.03%
2024/06/18	0	0.00	5.5	72.82	73.50	-5.5	20,169	-0.03%
2024/06/14	1	71.00	0	0.00	71.80	1	20,571	0.00%
2024/06/13	1	72.90	0	0.00	72.00	1	20,907	0.00%
2024/06/12	1	71.60	21	72.58	72.60	-20	21,068	-0.09%
2024/06/11	16	70.70	0	0.00	71.00	16	21,131	0.08%
2024/06/07	5.5	71.72	4	74.00	71.30	1.5	21,701	0.01%
2024/06/05	3	70.70	0	0.00	70.50	3	23,760	0.01%
2024/06/04	2	71.00	0	0.00	71.20	2	24,313	0.01%
2024/05/31	0	0.00	1	73.80	73.20	-1	25,482	0.00%
2024/05/30	3	72.90	0	0.00	72.90	3	25,724	0.01%
2024/05/28	3	76.13	2	75.30	74.80	1	26,758	0.00%
2024/05/23	5	80.16	4	79.15	78.20	1	27,572	0.00%
2024/05/22	2	80.00	8	79.78	79.60	-6	29,136	-0.02%
2024/05/17	0	0.00	10	76.30	76.00	-10	29,938	-0.03%
2024/05/16	10	76.40	2.1	73.57	76.30	7.9	29,861	0.03%
2024/05/15	2	71.80	0	0.00	71.10	2	29,332	0.01%
2024/05/13	0	0.00	1	70.80	71.00	-1	29,761	0.00%
2024/05/10	2.1	72.67	1.3	72.10	72.50	0.8	29,802	0.00%
2024/05/09	5.1	79.53	5.1	79.21	78.80	0	28,883	0.00%
2024/04/26	0	0.00	0.1	78.10	77.60	-0.1	29,786	0.00%
2024/04/22	2	76.50	2	74.90	73.80	0	29,948	0.00%
2024/04/19	0.1	74.40	0	0.00	76.10	0.1	29,858	0.00%
2024/04/18	1	78.60	1	78.70	77.50	0	29,762	0.00%
2024/04/17	3	77.53	2	78.20	78.00	1	29,828	0.00%
2024/04/16	2	78.00	1	77.00	76.60	1	29,938	0.00%
2024/04/15	3	81.10	4	80.05	79.70	-1	29,832	0.00%
2024/04/12	5	80.86	5	81.76	81.90	0	29,842	0.00%
2024/04/11	0	0.00	0.2	80.40	80.20	-0.2	29,737	0.00%
2024/04/10	2	83.05	5	82.24	81.80	-3	29,707	-0.01%
2024/04/09	7.1	82.32	16	83.12	81.40	-8.9	29,710	-0.03%
2024/04/08	17	83.16	9	83.19	83.50	8	29,554	0.03%
2024/04/03	2.1	79.81	1	79.60	79.60	1.1	29,085	0.00%
2024/04/02	4	81.15	10	80.58	80.20	-6	29,292	-0.02%
2024/04/01	5	80.32	2	79.40	79.20	3	29,279	0.01%
2024/03/29	6.2	79.88	4	80.15	80.40	2.2	29,170	0.01%
2024/03/28	0	0.00	7	78.50	78.20	-7	29,054	-0.02%
2024/03/27	7	78.04	1	78.00	77.70	6	29,268	0.02%
2024/03/26	5.1	79.45	2.1	78.08	75.90	3	29,380	0.01%
2024/03/25	1	80.90	0	0.00	80.00	1	29,320	0.00%
2024/03/22	3	79.93	3	79.50	79.50	0	29,473	0.00%
2024/03/21	3	80.23	3	79.83	79.40	0	29,535	0.00%
2024/03/20	5	79.12	8	79.44	78.40	-3	29,906	-0.01%
2024/03/19	0.1	82.20	12	81.20	81.00	-11.9	31,496	-0.04%
2024/03/18	15	81.79	5	81.08	82.10	10	32,411	0.03%
2024/03/15	4	78.68	3	77.47	77.70	1	32,922	0.00%
2024/03/14	4	79.83	3	78.93	78.70	1	32,926	0.00%
2024/03/13	15	81.81	6	81.48	81.20	9	32,844	0.03%
2024/03/12	22	83.30	21	84.44	82.40	1	32,839	0.00%
2024/03/11	5	80.28	12	80.25	82.00	-7	31,964	-0.02%
2024/03/08	4	75.73	6	76.67	75.60	-2	30,884	-0.01%
2024/03/07	19	78.89	16.1	78.14	76.20	2.9	31,035	0.01%
2024/03/06	1	77.90	2	77.50	77.60	-1	30,914	0.00%
2024/03/05	5	77.80	8	76.71	76.40	-3	31,431	-0.01%
2024/03/04	9	76.30	6	77.17	77.00	3	32,972	0.01%
2024/03/01	3.1	74.31	2	73.85	74.30	1.1	34,387	0.00%
2024/02/29	4	75.30	4	75.55	76.10	0	35,913	0.00%
2024/02/27	5	77.30	4	76.85	75.40	1	37,024	0.00%
2024/02/26	5	77.90	6	78.53	77.20	-1	37,017	0.00%
2024/02/23	15	80.47	30	80.02	78.40	-15	37,294	-0.04%
2024/02/22	17	77.33	8.6	76.96	80.10	8.4	37,042	0.02%
2024/02/21	0	0.00	0.5	72.70	72.90	-0.5	36,963	0.00%
2024/02/20	0	0.00	2	72.85	72.70	-2	37,178	-0.01%
2024/02/19	1	72.00	2	71.25	71.00	-1	37,102	0.00%
2024/02/16	5	71.98	4	72.20	72.00	1	37,364	0.00%
2024/02/15	7	72.91	6	71.00	71.00	1	37,615	0.00%
2024/02/05	3	71.07	4	71.53	71.60	-1	38,983	0.00%
2024/02/02	5	71.04	0	0.00	70.20	5	40,232	0.01%
2024/01/31	1.3	70.32	1	69.60	69.50	0.3	40,454	0.00%
2024/01/30	4	71.15	5	70.86	70.50	-1	40,550	0.00%
2024/01/29	4	69.15	2	69.70	71.00	2	40,656	0.00%
2024/01/26	5	69.62	3	68.60	69.00	2	40,985	0.00%
2024/01/25	5	70.60	3	71.00	69.80	2	41,188	0.00%
2024/01/24	5	70.62	13	70.19	70.40	-8	40,982	-0.02%
2024/01/23	14	69.33	9	68.31	69.70	5	40,968	0.01%
2024/01/22	2	68.10	3	67.53	66.90	-1	40,683	0.00%
2024/01/19	2	67.35	1	66.70	67.40	1	40,499	0.00%
2024/01/18	4	67.08	2	65.20	65.50	2	40,505	0.00%
2024/01/17	3	69.30	3	67.40	68.00	0	40,429	0.00%
2024/01/16	0	68.16	0	0.00	69.50	0	40,321	0.00%
2024/01/15	0	0.00	2	67.65	67.90	-2	40,266	0.00%
2024/01/12	3	67.17	3	66.43	66.40	0	40,339	0.00%
2024/01/10	1	67.80	1	68.00	68.00	0	40,527	0.00%
2024/01/09	2	70.35	2	68.00	67.90	0	41,032	0.00%
2024/01/08	2	68.60	1	69.20	69.00	1	41,031	0.00%
2024/01/03	2	68.20	2	68.85	69.00	0	41,492	0.00%
2024/01/02	1.1	70.18	1	69.20	69.20	0.1	41,369	0.00%
2023/12/29	2	70.40	2	70.70	70.70	0	41,584	0.00%
2023/12/28	4	72.40	4	70.90	70.80	0	41,629	0.00%
2023/12/27	5	72.86	2	72.60	72.80	3	41,882	0.01%
2023/12/26	9	71.63	8	72.01	72.50	1	42,037	0.00%
2023/12/25	2	73.55	2	72.70	71.50	0	42,320	0.00%
2023/12/22	7	73.46	6	72.48	72.10	1	42,424	0.00%
2023/12/21	9	72.78	10	73.11	73.30	-1	42,481	0.00%
2023/12/20	4	71.60	4	72.28	72.00	0	42,524	0.00%
2023/12/19	5	71.52	5	71.00	70.90	0	42,868	0.00%
2023/12/18	4	72.60	4	72.00	71.60	0	43,549	0.00%
2023/12/15	8	74.46	35	73.00	72.90	-27	44,545	-0.06%
2023/12/14	52	75.55	42.3	75.61	74.50	9.8	46,545	0.02%
2023/12/13	20	73.53	17	73.28	74.40	3	46,806	0.01%
2023/12/12	48	71.81	35	72.42	70.90	13	47,561	0.03%
2023/12/11	1	69.20	5	69.82	69.00	-4	47,292	-0.01%
2023/12/08	5	70.00	4	69.40	69.00	1	47,602	0.00%
2023/12/07	7	70.37	122	69.59	69.20	-115	48,515	-0.24%	大賣/鉅額交易
2023/12/06	28	71.28	5.3	71.10	71.10	22.7	48,288	0.05%
2023/12/05	2	72.05	2	71.70	71.90	0	48,248	0.00%
2023/12/04	14	73.52	13	73.79	72.90	1	48,965	0.00%
2023/12/01	6	72.00	6	72.28	72.10	0	50,497	0.00%
2023/11/30	7	73.94	2	73.05	73.30	5	49,705	0.01%
2023/11/29	15.3	74.97	25.7	74.68	74.80	-10.4	48,693	-0.02%
2023/11/28	25.7	72.51	26.5	71.79	74.20	-0.8	46,827	0.00%
2023/11/27	25.5	69.41	20.3	69.79	69.70	5.2	44,777	0.01%
2023/11/24	23.3	66.62	32	67.08	67.60	-8.7	42,790	-0.02%
2023/11/22	19	64.76	11	64.77	64.70	8	40,597	0.02%
2023/11/21	60	65.31	50	65.66	64.50	10	39,860	0.03%
2023/11/20	18	61.41	17	60.59	63.00	1	38,050	0.00%
2023/11/17	7	59.07	6	59.02	59.00	1	36,572	0.00%
2023/11/14	65	57.54	0	0.00	57.70	65	35,570	0.18%
2023/11/13	2	58.60	11	58.94	59.10	-9	35,109	-0.03%
2023/11/10	28	57.41	26	58.23	57.20	2	33,434	0.01%
2023/11/09	2	54.90	0	0.00	54.80	2	31,750	0.01%
2023/11/03	2	54.40	1	55.60	54.40	1	30,839	0.00%
2023/11/02	1	53.90	2	54.65	54.10	-1	30,609	0.00%
2023/10/31	0	0.00	1	53.50	52.80	-1	30,502	0.00%
2023/10/30	1	52.90	0	0.00	53.50	1	30,046	0.00%
2023/10/26	2	52.55	2	52.50	52.20	0	30,052	0.00%
2023/10/24	0	0.00	2	53.10	52.90	-2	29,717	-0.01%
2023/10/23	1	52.20	1	53.30	52.70	0	29,641	0.00%
2023/10/20	1	51.40	3	51.87	52.10	-2	29,565	-0.01%
2023/10/19	7	51.87	3	52.27	52.30	4	29,457	0.01%
2023/10/18	2	52.20	1	51.90	52.10	1	29,411	0.00%
2023/10/17	3	54.40	4	54.75	53.90	-1	29,148	0.00%
2023/10/16	1	51.60	1	52.20	53.30	0	28,656	0.00%
2023/10/13	1	52.40	12	53.38	53.20	-11	28,854	-0.04%
2023/10/12	12	53.93	2	54.05	54.20	10	29,327	0.03%
2023/10/11	0	0.00	7	52.57	52.20	-7	28,844	-0.02%
2023/10/06	3	52.17	20	52.70	51.80	-17	28,703	-0.06%
2023/10/05	3	53.37	5	53.40	52.60	-2	28,592	-0.01%
2023/10/04	3	51.57	1	52.20	52.10	2	28,224	0.01%
2023/10/03	5	52.54	2.3	52.41	52.00	2.7	28,024	0.01%
2023/10/02	0	0.00	0.1	53.90	54.30	-0.1	27,611	0.00%
2023/09/28	1	53.30	1	54.50	53.00	0	27,410	0.00%
2023/09/27	3	54.13	5	53.70	53.80	-2	27,321	-0.01%
2023/09/26	8	55.26	3.1	54.69	54.30	4.9	26,988	0.02%
2023/09/25	0.2	55.10	0.3	55.00	54.70	-0.1	26,553	0.00%
2023/09/22	6	55.07	5	54.90	55.60	1	26,212	0.00%
2023/09/21	14	55.29	7	55.81	55.50	7	25,657	0.03%
2023/09/20	22	56.83	5	57.32	56.60	17	24,776	0.07%
2023/09/19	4.6	58.46	5	59.08	56.90	-0.4	23,512	0.00%
2023/09/18	2	57.20	16	56.26	57.60	-14	20,843	-0.07%
2023/09/15	14	54.72	6	53.60	54.40	8	18,459	0.04%
2023/09/14	9	50.76	11	50.35	50.80	-2	16,435	-0.01%
2023/09/13	3	50.50	10	50.34	50.40	-7	15,673	-0.04%
2023/09/12	12	50.53	4	51.00	50.80	8	15,093	0.05%
2023/09/08	0	0.00	1	48.30	48.85	-1	13,491	-0.01%
2023/09/07	3	50.15	7	50.20	48.80	-4	13,015	-0.03%
2023/09/06	9	49.91	25.5	49.76	50.40	-16.5	11,877	-0.14%
2023/09/01	1	44.80	0	0.00	45.00	1	9,543	0.01%
2023/08/14	5	43.68	0	0.00	43.60	5	10,661	0.05%
2023/08/08	6	45.89	0	0.00	45.90	6	10,711	0.06%
2023/08/07	5	46.45	1	46.35	46.45	4	10,484	0.04%
2023/08/02	4	44.85	10	44.95	44.70	-6	10,258	-0.06%
2023/07/25	0	0.00	0.5	46.00	45.95	-0.5	10,081	0.00%
2023/07/20	2	45.70	0	0.00	45.45	2	10,106	0.02%
2023/07/19	0	0.00	30	46.90	45.70	-30	10,253	-0.29%
2023/07/18	41	48.06	5	48.90	48.10	36	10,109	0.36%
2023/07/17	7	48.63	0.5	47.12	48.50	6.5	9,815	0.07%
2023/07/06	4	46.05	0	0.00	45.50	4	9,681	0.04%
2023/07/05	0	0.00	1	45.95	46.10	-1	9,675	-0.01%
2023/06/29	0	0.00	3	45.10	44.80	-3	9,460	-0.03%
2023/06/28	0	0.00	1	44.95	44.85	-1	9,328	-0.01%
2023/06/26	1	43.50	0	0.00	43.75	1	9,152	0.01%
2023/06/09	0	0.00	3	44.40	44.20	-3	9,784	-0.03%
2023/06/08	1	43.60	0	0.00	44.05	1	9,938	0.01%
2023/06/07	1	44.05	6	44.45	44.10	-5	10,081	-0.05%
2023/06/06	0	0.00	1	44.55	44.50	-1	10,034	-0.01%
2023/06/02	0	0.00	3	44.70	44.35	-3	10,128	-0.03%
2023/05/29	3	44.40	6	44.55	44.30	-3	9,999	-0.03%
2023/05/26	5	44.09	14.4	44.03	44.25	-9.4	9,907	-0.09%
2023/05/25	0	0.00	1	43.50	43.35	-1	9,676	-0.01%
2023/05/23	2	42.23	0	0.00	42.20	2	9,612	0.02%
2023/05/22	0	0.00	3	43.55	42.75	-3	9,467	-0.03%
2023/05/19	4	42.91	4	42.90	43.50	0	9,372	0.00%
2023/05/18	1	42.10	0	0.00	42.10	1	9,245	0.01%
2023/05/16	0.2	42.00	0	0.00	41.80	0.2	9,105	0.00%
2023/05/09	0	0.00	4	43.70	43.75	-4	9,083	-0.04%
2023/04/28	0	0.00	2	43.18	43.10	-2	9,993	-0.02%
2023/04/26	0	0.00	3	42.02	42.30	-3	9,950	-0.03%
2023/04/25	9.2	41.63	0	0.00	41.55	9.2	9,987	0.09%
2023/04/24	9	41.87	1	41.95	41.75	8	10,012	0.08%
2023/04/21	1	43.05	0	0.00	43.00	1	9,978	0.01%
2023/04/20	1	43.75	0	0.00	43.70	1	10,046	0.01%
2023/04/19	2	44.15	0	0.00	43.80	2	10,141	0.02%
2023/04/18	3	44.62	2	45.15	44.60	1	10,097	0.01%
2023/04/14	1	44.10	1	44.10	44.10	0	9,992	0.00%
2023/04/12	11	46.45	0	0.00	46.35	11	9,686	0.11%
2023/04/06	0	46.25	0	0.00	46.20	0	9,176	0.00%
2023/03/31	1	46.70	9	46.35	46.35	-8	9,230	-0.09%
2023/03/24	0	0.00	4.2	45.75	45.65	-4.2	9,358	-0.04%
2023/03/23	1	44.65	0	0.00	44.70	1	9,205	0.01%
2023/03/22	0	0.00	1	45.05	45.10	-1	9,177	-0.01%
2023/03/21	0	0.00	3	44.55	44.90	-3	9,177	-0.03%
2023/03/20	3	44.30	1	44.25	44.30	2	9,303	0.02%
2023/03/17	1	43.45	0	0.00	43.30	1	9,522	0.01%
2023/03/16	1.1	43.98	0	0.00	43.10	1.1	9,527	0.01%
2023/03/15	2	44.30	0	0.00	44.20	2	9,696	0.02%
2023/03/14	1	44.90	0	0.00	44.50	1	9,815	0.01%
2023/03/13	3	44.63	0	0.00	45.15	3	9,884	0.03%
2023/03/10	5	45.27	0	0.00	45.25	5	10,005	0.05%
2023/03/09	0	0.00	1	46.50	46.50	-1	10,078	-0.01%
2023/03/08	1	46.95	0	0.00	47.00	1	10,252	0.01%
2023/03/01	0	0.00	0.1	46.05	46.00	-0.1	10,181	0.00%
2023/02/23	0	0.00	1	45.76	45.90	-1	10,187	-0.01%
2023/02/22	1	45.90	0	0.00	45.95	1	10,395	0.01%
2023/02/21	0	0.00	1	46.40	46.20	-1	10,715	-0.01%
2023/02/17	0	0.00	5	46.45	46.60	-5	11,200	-0.04%
2023/02/16	0	0.00	0.1	46.25	46.40	-0.1	11,429	0.00%
2023/02/13	0	0.00	0.2	45.58	45.40	-0.2	12,395	0.00%
2023/02/10	0	0.00	5	45.65	45.70	-5	12,674	-0.04%
2023/02/08	0	0.00	1	46.20	46.30	-1	13,052	-0.01%
2023/02/07	9	45.86	0	0.00	45.70	9	13,138	0.07%
2023/02/06	0	0.00	1	46.40	46.30	-1	13,099	-0.01%
2023/02/02	0	0.00	1	46.90	46.75	-1	13,041	-0.01%
2023/02/01	0	0.00	11	46.39	46.55	-11	12,888	-0.09%
2023/01/31	0	0.00	30	45.20	45.55	-30	12,883	-0.23%
2023/01/30	34	44.66	1	45.10	45.10	33	12,927	0.26%
2023/01/13	1.3	43.61	1	43.45	43.50	0.3	12,890	0.00%
2023/01/12	0	0.00	46	43.81	44.10	-46	12,946	-0.36%
2023/01/11	66	44.30	24	44.07	44.00	42	12,957	0.32%
2023/01/10	2	44.63	0	0.00	44.70	2	12,793	0.02%
2023/01/09	0	0.00	1	44.90	45.10	-1	12,780	-0.01%
2023/01/06	2	43.90	1	44.10	44.30	1	12,731	0.01%
2023/01/05	2	44.98	0	0.00	44.70	2	12,835	0.02%
2022/12/30	0	0.00	1	44.85	44.50	-1	13,197	-0.01%
2022/12/29	1	44.30	1	44.15	45.00	0	13,400	0.00%
2022/12/28	1.2	45.60	0	0.00	44.80	1.2	13,534	0.01%
2022/12/26	1	46.10	0	0.00	46.10	1	13,538	0.01%
2022/12/23	1	45.40	0	0.00	45.95	1	13,646	0.01%
2022/12/22	1	47.20	1	46.60	46.45	0	13,669	0.00%
2022/12/20	1	47.25	1	48.15	46.60	0	13,914	0.00%
2022/12/19	5	48.57	0	0.00	47.95	5	13,947	0.04%
2022/12/16	3	48.08	3	48.50	48.90	0	14,020	0.00%
2022/12/15	0	0.00	1	48.10	48.50	-1	13,975	-0.01%
2022/12/13	3	47.97	0	0.00	47.75	3	14,220	0.02%
2022/12/12	3	48.07	0	0.00	48.05	3	14,278	0.02%
2022/12/08	10	49.09	1	49.30	49.40	9	14,403	0.06%
2022/12/07	1	49.30	0	0.00	49.10	1	14,834	0.01%
2022/12/06	0	0.00	3	51.00	51.10	-3	14,662	-0.02%
2022/12/05	1	51.40	0	0.00	51.30	1	14,559	0.01%
2022/12/02	0	0.00	3	50.13	51.10	-3	14,565	-0.02%
2022/12/01	1	50.60	6	50.28	50.10	-5	14,398	-0.03%
2022/11/30	2	49.53	6	49.46	49.55	-4	14,656	-0.03%
2022/11/29	2	48.60	4	48.58	48.45	-2	14,729	-0.01%
2022/11/28	1	48.30	0	0.00	48.50	1	14,753	0.01%
2022/11/25	0	0.00	2	48.40	48.05	-2	14,962	-0.01%
2022/11/24	0	0.00	10	48.35	48.35	-10	15,216	-0.07%
2022/11/22	0	0.00	2	47.90	47.80	-2	16,376	-0.01%
2022/11/21	0	0.00	1	48.30	48.20	-1	16,747	-0.01%
2022/11/18	24	48.93	4	49.05	48.40	20	16,831	0.12%
2022/11/17	0	0.00	18	48.57	49.00	-18	16,712	-0.11%
2022/11/16	5	47.05	0	0.00	48.15	5	16,425	0.03%
2022/11/15	3	47.93	3	47.80	48.00	0	16,220	0.00%
2022/11/14	2	47.68	8	47.44	47.40	-6	16,185	-0.04%
2022/11/11	7	48.14	12	48.36	47.95	-5	16,145	-0.03%
2022/11/10	2	46.43	1	46.10	46.20	1	16,227	0.01%
2022/11/09	58	46.03	53	46.12	46.05	5	16,358	0.03%
2022/11/07	5	45.12	6	45.53	44.80	-1	16,260	-0.01%
2022/11/04	2	45.53	2	45.70	46.00	0	16,184	0.00%
2022/11/03	3	44.82	4	45.36	46.15	-1	16,373	-0.01%
2022/11/02	2	44.83	1	44.80	44.95	1	16,566	0.01%
2022/11/01	4	43.73	4	43.93	44.40	0	17,113	0.00%
2022/10/31	2	42.85	3.5	43.23	43.70	-1.5	17,771	-0.01%
2022/10/28	2.5	42.40	2	42.53	42.10	0.5	17,980	0.00%
2022/10/27	0	0.00	1	42.25	42.85	-1	18,148	-0.01%
2022/10/26	2	42.55	0	0.00	41.35	2	18,045	0.01%
2022/10/25	0	0.00	1	44.00	43.15	-1	17,911	-0.01%
2022/10/24	2	44.53	1	44.65	43.80	1	17,985	0.01%
2022/10/21	1	43.70	0	0.00	43.25	1	17,961	0.01%
2022/10/20	2	43.20	0	0.00	43.50	2	17,999	0.01%
2022/10/19	4	45.30	4	44.46	44.15	0	17,937	0.00%
2022/10/18	1	45.10	1	45.30	45.35	0	17,953	0.00%
2022/10/17	2	44.00	3	44.03	44.80	-1	18,047	-0.01%
2022/10/14	1	44.80	0	0.00	44.80	1	18,179	0.01%
2022/10/13	4	43.53	3	42.85	43.20	1	18,510	0.01%
2022/10/12	3	43.80	3	44.15	45.00	0	18,730	0.00%
2022/10/11	1	43.50	0	0.00	43.30	1	18,873	0.01%
2022/10/07	3	46.70	3	46.50	46.35	0	19,401	0.00%
2022/10/06	2	46.58	1	46.45	46.50	1	19,774	0.01%
2022/10/04	0	0.00	0.5	45.55	45.70	-0.5	19,594	0.00%
2022/10/03	3	45.02	3	44.55	44.25	0	19,639	0.00%
2022/09/30	6	44.55	5	44.64	45.20	1	19,846	0.01%
2022/09/29	0	0.00	10	44.80	44.40	-10	20,194	-0.05%
2022/09/28	7.5	44.66	3	44.37	43.80	4.5	20,476	0.02%
2022/09/26	6	45.83	5	46.30	45.25	1	20,339	0.00%
2022/09/23	0	0.00	2	47.05	47.30	-2	20,358	-0.01%
2022/09/22	1	47.15	0	0.00	47.60	1	20,396	0.00%
2022/09/21	2	46.93	0	0.00	46.90	2	20,453	0.01%
2022/09/20	2	48.45	1	48.45	48.50	1	20,344	0.00%
2022/09/19	3	48.68	3	48.43	48.45	0	20,397	0.00%
2022/09/16	2	48.48	3	48.13	48.25	-1	20,579	0.00%
2022/09/15	3	48.82	3	48.55	48.60	0	20,553	0.00%
2022/09/14	9	48.94	0	0.00	49.15	9	20,633	0.04%
2022/09/13	3	50.83	0	0.00	50.50	3	20,251	0.01%
2022/09/08	2	51.20	2	51.30	51.40	0	20,424	0.00%
2022/09/07	105	50.20	107	50.14	50.20	-2	20,598	-0.01%	大買/大賣/
2022/09/06	3	50.67	1	52.40	50.30	2	20,848	0.01%
2022/09/05	4	51.78	4	51.70	51.70	0	20,563	0.00%
2022/09/02	4	50.68	0	0.00	50.50	4	20,388	0.02%
2022/09/01	7	51.56	12	50.90	50.70	-5	20,511	-0.02%
2022/08/31	9	53.33	1	52.80	52.70	8	20,509	0.04%
2022/08/30	18	53.24	8.1	53.14	53.40	9.9	20,767	0.05%
2022/08/29	11	50.75	22	51.20	51.70	-11	20,825	-0.05%
2022/08/26	18	52.34	15	52.23	52.40	3	20,422	0.01%
2022/08/25	0	0.00	4	51.40	50.90	-4	20,349	-0.02%
2022/08/24	5	50.82	1	50.60	50.60	4	20,530	0.02%
2022/08/23	1	50.20	1	50.10	50.00	0	20,487	0.00%
2022/08/22	3	50.20	4	50.28	50.00	-1	20,561	0.00%
2022/08/19	0	0.00	3	50.40	50.30	-3	20,739	-0.01%
2022/08/17	7	50.19	3	50.80	48.80	4	20,751	0.02%
2022/08/16	3	52.10	1	52.00	52.00	2	20,481	0.01%
2022/08/15	1	51.40	1	51.10	51.00	0	20,407	0.00%
2022/08/12	0	0.00	7	51.77	51.10	-7	20,771	-0.03%
2022/08/11	1	51.70	1	52.00	50.90	0	21,178	0.00%
2022/08/10	2	50.85	2	51.00	51.20	0	21,436	0.00%
2022/08/09	3	50.63	17	50.38	50.70	-14	21,796	-0.06%
2022/08/08	7	49.81	28.9	50.11	50.70	-21.9	22,056	-0.10%
2022/08/05	38	49.45	15	49.46	49.15	23	22,060	0.10%
2022/08/04	5	48.46	1	48.25	48.55	4	21,423	0.02%
2022/08/02	0	0.00	30	47.80	47.55	-30	21,266	-0.14%
2022/08/01	31	48.60	2	48.60	48.50	29	21,359	0.14%
2022/07/29	1	48.40	1	48.70	48.70	0	21,701	0.00%
2022/07/28	1	47.60	0	0.00	47.65	1	21,938	0.00%
2022/07/27	1	47.90	1	48.15	48.10	0	21,884	0.00%
2022/07/26	1	48.65	0	0.00	47.95	1	21,804	0.00%
2022/07/22	3	49.07	7	49.15	49.10	-4	22,002	-0.02%
2022/07/21	2	48.73	82	49.35	49.35	-80	22,092	-0.36%
2022/07/20	2	50.00	3	50.33	49.70	-1	22,151	0.00%
2022/07/19	11	49.35	10	49.72	49.65	1	21,948	0.00%
2022/07/18	5	49.16	3	49.42	48.80	2	21,669	0.01%
2022/07/15	2	48.50	13	48.90	48.50	-11	21,507	-0.05%
2022/07/14	3	45.80	5	46.69	47.00	-2	21,021	-0.01%
2022/07/13	0	0.00	4	44.13	44.15	-4	20,835	-0.02%
2022/07/11	1	43.65	0	0.00	43.90	1	21,110	0.00%
2022/07/06	80	42.25	0	0.00	41.95	80	21,471	0.37%
2022/07/04	2	41.45	0.2	41.84	41.10	1.8	21,513	0.01%
2022/07/01	2	42.95	3	41.27	41.00	-1	21,857	0.00%
2022/06/30	1.2	43.53	0	0.00	43.40	1.2	21,931	0.01%
2022/06/28	3	45.30	0	0.00	45.00	3	22,163	0.01%
2022/06/27	1	46.45	0	0.00	46.50	1	22,719	0.00%
2022/06/24	1	47.00	1	46.70	46.20	0	23,509	0.00%
2022/06/23	1	45.00	0	0.00	45.25	1	23,990	0.00%
2022/06/22	3	44.45	3	44.65	44.60	0	24,797	0.00%
2022/06/21	1	45.70	1	46.00	46.20	0	25,328	0.00%
2022/06/20	7	46.30	7	44.45	44.45	0	25,835	0.00%
2022/06/17	1	46.20	0	0.00	45.90	1	26,249	0.00%
2022/06/16	2	48.83	0	0.00	47.60	2	26,095	0.01%
2022/06/15	3	49.05	1	49.30	48.25	2	26,077	0.01%
2022/06/14	6	47.86	5	47.40	48.15	1	25,788	0.00%
2022/06/10	0	0.00	0	47.80	47.90	0	25,651	0.00%
2022/06/09	1	48.50	0	0.00	47.90	1	25,693	0.00%
2022/06/08	40	50.24	51	49.69	49.10	-11	25,438	-0.04%
2022/06/07	20	49.37	13	49.74	49.65	7	24,948	0.03%
2022/06/02	5	49.31	3	49.08	48.55	2	24,363	0.01%
2022/06/01	1	48.20	70	48.42	48.40	-69	24,200	-0.29%
2022/05/27	0	0.00	2	47.23	47.30	-2	24,116	-0.01%
2022/05/26	2	48.45	0	0.00	48.00	2	24,115	0.01%
2022/05/25	0	0.00	2	48.78	48.60	-2	24,260	-0.01%
2022/05/24	2	48.25	0	0.00	47.95	2	24,349	0.01%
2022/05/23	1	49.40	2	48.30	48.05	-1	24,164	0.00%
2022/05/20	2	48.80	0	49.15	48.80	2	24,409	0.01%
2022/05/19	0	0.00	11	48.12	49.00	-11	24,298	-0.05%
2022/05/18	0.1	47.70	0	0.00	48.05	0.1	24,273	0.00%
2022/05/17	12	47.31	3	46.88	47.35	9	25,201	0.04%
2022/05/16	2	45.15	3	45.00	45.40	-1	25,278	0.00%
2022/05/13	13	43.85	10	44.95	45.10	3	25,197	0.01%
2022/05/06	70	43.05	0	0.00	43.10	70	24,368	0.29%
2022/05/05	1	47.65	1	47.00	45.50	0	23,989	0.00%
2022/04/29	1	46.30	2	46.58	45.85	-1	23,688	0.00%
2022/04/27	1	45.40	0	0.00	45.90	1	23,427	0.00%
2022/04/26	0	0.00	1	46.85	46.65	-1	23,361	0.00%
2022/04/25	1	44.65	1	45.35	44.55	0	23,161	0.00%
2022/04/22	0	0.00	0	47.30	47.55	0	23,125	0.00%
2022/04/21	0	0.00	2	47.90	48.00	-2	23,063	-0.01%
2022/04/20	0	0.00	3	48.15	47.35	-3	22,897	-0.01%
2022/04/19	4	47.88	1	48.49	47.55	3	22,739	0.01%
2022/04/15	0	0.00	1	47.30	47.05	-1	22,259	0.00%
2022/04/14	0	0.00	2	47.90	48.00	-2	22,132	-0.01%
2022/04/13	1	45.75	0	0.00	46.15	1	21,664	0.00%
2022/04/12	1	44.35	0	0.00	44.15	1	21,756	0.00%
2022/04/08	0	46.75	0	0.00	46.65	0	21,313	0.00%
2022/04/07	2	46.10	1	46.40	45.90	1	21,147	0.00%
2022/04/06	3	49.00	5	49.14	49.15	-2	20,803	-0.01%
2022/03/31	2	48.55	2	49.00	48.30	0	20,442	0.00%
2022/03/30	0	0.00	4.1	49.23	49.50	-4.1	20,275	-0.02%
2022/03/29	7	51.19	14	50.06	49.95	-7	19,787	-0.04%
2022/03/28	4	52.58	4	52.10	52.80	0	19,013	0.00%
2022/03/25	7	52.17	10	52.38	53.00	-3	18,276	-0.02%
2022/03/24	4	50.19	17	50.46	51.00	-13	17,250	-0.08%
2022/03/23	3	49.12	0	0.00	49.40	3	16,494	0.02%
2022/03/22	1	48.00	4	48.38	48.35	-3	16,024	-0.02%
2022/03/21	0	0.00	0	46.90	46.40	0	15,591	0.00%
2022/03/17	0	44.85	0	0.00	44.80	0	15,254	0.00%
2022/03/16	3	43.95	0	0.00	43.50	3	15,193	0.02%
2022/03/09	1	43.45	1	43.40	43.40	0	15,466	0.00%
2022/03/08	0	44.60	1	43.65	43.35	-1	15,382	-0.01%
2022/03/07	1	44.85	0	0.00	44.60	1	15,351	0.01%
2022/03/03	1	46.55	0	0.00	46.70	1	15,290	0.01%
2022/03/02	0	0.00	2	47.95	47.80	-2	15,107	-0.01%
2022/03/01	2	48.45	3	48.38	48.35	-1	15,086	-0.01%
2022/02/25	1	47.55	0	47.85	47.85	1	14,877	0.01%
2022/02/24	1.1	46.31	0	0.00	46.00	1.1	14,762	0.01%
2022/02/23	8	47.97	2	47.55	47.90	6	14,602	0.04%
2022/02/22	15	48.25	20	48.03	48.40	-5	15,422	-0.03%
2022/02/21	17	48.24	21	48.17	47.95	-4	15,664	-0.03%
2022/02/18	12	48.32	10	48.60	48.65	2	15,319	0.01%
2022/02/17	12	48.14	20	48.17	47.90	-8	14,747	-0.05%
2022/02/16	5	46.45	3	46.62	46.70	2	13,427	0.01%
2022/02/15	6	45.45	22	45.79	45.45	-16	12,791	-0.13%
2022/02/11	2	44.53	0	0.00	44.50	2	12,431	0.02%
2022/02/10	0	0.00	1	44.35	44.60	-1	12,459	-0.01%
2022/02/09	0	0.00	1	45.15	44.60	-1	12,543	-0.01%
2022/01/26	1	41.65	1	42.05	42.00	0	12,923	0.00%
2022/01/24	2	42.88	2	43.23	43.40	0	13,863	0.00%
2022/01/20	2	44.23	1	44.50	44.45	1	14,260	0.01%
2022/01/18	1	44.05	0	0.00	43.70	1	14,060	0.01%
2022/01/17	0	0.00	4	43.88	43.85	-4	13,939	-0.03%
2022/01/13	1	42.30	1	42.70	42.05	0	13,800	0.00%
2022/01/10	1	42.20	0	0.00	42.20	1	13,849	0.01%
2022/01/05	6	43.21	19	43.08	42.95	-13	13,642	-0.10%
2022/01/04	1	44.40	0	0.00	44.40	1	13,201	0.01%
2021/12/28	0	0.00	2	44.05	44.00	-2	13,113	-0.02%
2021/12/27	0.1	44.10	0	0.00	44.10	0.1	13,067	0.00%
2021/12/23	0	0.00	3	43.85	44.05	-3	12,935	-0.02%
2021/12/22	0	0.00	7	43.65	43.55	-7	12,839	-0.05%
2021/12/21	15	43.28	6	43.17	43.15	9	12,789	0.07%
2021/12/17	3	43.13	3.3	42.87	42.65	-0.3	12,765	0.00%
2021/12/16	1	43.00	3.2	43.03	43.10	-2.2	12,755	-0.02%
2021/12/15	3	42.27	3	42.23	42.10	0	12,635	0.00%
2021/12/14	5	42.60	3	42.35	42.55	2	12,576	0.02%
2021/12/13	1	41.90	0.3	42.00	41.70	0.7	12,424	0.01%
2021/12/08	1	42.45	0	0.00	42.50	1	12,551	0.01%
2021/12/07	14	43.52	1	42.40	42.50	13	12,431	0.10%
2021/12/06	0	0.00	7	42.69	42.90	-7	12,114	-0.06%
2021/12/03	1	41.25	4.1	41.30	41.20	-3.1	11,940	-0.03%
2021/12/02	3	40.62	24	40.94	40.55	-21	11,955	-0.18%
2021/12/01	4	41.30	0.1	41.25	41.20	3.9	11,916	0.03%
2021/11/30	0	0.00	2	41.90	41.60	-2	11,766	-0.02%
2021/11/29	1	39.80	0	0.00	41.05	1	11,702	0.01%
2021/11/26	4	41.05	6	41.65	41.00	-2	11,609	-0.02%
2021/11/25	2	42.00	0	0.00	42.00	2	11,541	0.02%
2021/11/23	3	42.35	2	42.05	42.00	1	11,658	0.01%
2021/11/19	30	44.85	18	44.83	43.00	12	11,343	0.11%
2021/11/18	0	0.00	15	42.50	43.80	-15	10,405	-0.14%
2021/11/17	3	41.65	0	0.00	41.50	3	9,757	0.03%
2021/11/16	1	42.05	1	42.30	41.60	0	9,756	0.00%
2021/11/15	0	0.00	1	42.20	42.10	-1	9,725	-0.01%
2021/11/12	1	40.90	1	41.45	41.25	0	9,675	0.00%
2021/11/11	1	41.80	1	42.15	41.30	0	9,614	0.00%
2021/11/09	1	41.30	1	41.40	41.50	0	9,789	0.00%
2021/11/08	1	41.55	1	42.05	41.40	0	9,746	0.00%
2021/11/05	15	42.14	6	41.96	41.80	9	9,736	0.09%
2021/11/04	0	0.00	1	40.70	40.70	-1	9,607	-0.01%
2021/11/02	2	41.28	1	40.75	40.40	1	9,872	0.01%
2021/11/01	2	41.98	0	0.00	42.40	2	9,574	0.02%
2021/10/29	0	0.00	1	40.85	40.35	-1	9,222	-0.01%
2021/10/28	1	40.15	0	0.00	40.15	1	9,320	0.01%
2021/10/27	0	0.00	11	39.35	39.60	-11	9,083	-0.12%
2021/10/25	6	38.55	0	0.00	38.55	6	9,381	0.06%
2021/10/22	1	38.60	5	38.75	38.75	-4	9,785	-0.04%
2021/10/21	5	37.80	0	0.00	37.60	5	10,483	0.05%
2021/10/20	1	39.00	0	0.00	38.70	1	10,465	0.01%
2021/10/15	0	0.00	3	37.10	37.15	-3	11,089	-0.03%
2021/10/08	0	0.00	1	37.40	37.60	-1	13,040	-0.01%
2021/10/04	5	35.94	6	35.99	35.70	-1	18,027	-0.01%
2021/10/01	1	35.75	0	0.00	35.55	1	18,639	0.01%
2021/09/30	0	0.00	1	36.55	37.30	-1	18,795	-0.01%
2021/09/29	1	36.65	0	0.00	36.30	1	19,035	0.01%
2021/09/28	15	38.52	0	0.00	37.60	15	19,216	0.08%
2021/09/27	1	38.10	0	0.00	38.20	1	19,269	0.01%
2021/09/23	0	0.00	2	37.30	37.70	-2	19,386	-0.01%
2021/09/22	1	38.00	0	0.00	37.85	1	19,350	0.01%
2021/09/13	1	39.20	0	0.00	38.25	1	20,398	0.00%
2021/09/08	0	0.00	25	38.90	38.25	-25	20,966	-0.12%
2021/09/07	4	39.18	10	39.15	39.10	-6	21,266	-0.03%
2021/09/06	1	40.15	0	0.00	39.80	1	21,286	0.00%
2021/09/02	0	0.00	5	40.35	40.05	-5	21,443	-0.02%
2021/08/31	0	0.00	1	40.90	40.95	-1	21,313	0.00%
2021/08/30	12	41.76	0	0.00	40.70	12	21,312	0.06%
2021/08/26	1	40.20	0	0.00	40.25	1	21,064	0.00%
2021/08/25	0	0.00	1	40.75	40.60	-1	21,121	0.00%
2021/08/24	5	41.50	0	0.00	40.40	5	21,209	0.02%
2021/08/16	0	0.00	4	39.06	38.95	-4	21,197	-0.02%
2021/08/11	1	41.50	1	41.55	40.75	0	20,838	0.00%
2021/08/10	1	42.05	0	0.00	41.20	1	20,749	0.00%
2021/08/09	1	42.60	14	42.95	42.60	-13	20,644	-0.06%
2021/08/06	11	43.05	8	43.20	43.65	3	20,597	0.01%
2021/08/05	14	42.51	0	0.00	42.20	14	20,379	0.07%
2021/08/03	2	41.85	2	41.85	42.20	0	20,494	0.00%
2021/07/30	3	43.32	0	0.00	42.80	3	20,256	0.01%
2021/07/28	4	44.31	5	43.78	44.75	-1	20,369	0.00%
2021/07/27	4	46.23	17	45.86	46.10	-13	20,172	-0.06%
2021/07/26	12	44.40	2	44.80	44.70	10	19,599	0.05%
2021/07/23	4	45.13	0	0.00	44.30	4	19,708	0.02%
2021/07/22	1	44.30	0	0.00	44.60	1	19,745	0.01%
2021/07/21	2	45.55	1	44.25	43.70	1	19,601	0.01%
2021/07/19	2	46.23	1	45.90	45.80	1	19,070	0.01%
2021/07/16	6	46.41	7	46.24	46.55	-1	18,811	-0.01%
2021/07/15	29	46.64	21	46.62	46.30	8	18,528	0.04%
2021/07/14	32	46.60	18	46.88	45.75	14	17,675	0.08%
2021/07/13	6	44.61	24	46.50	45.95	-18	15,747	-0.11%
2021/07/12	1	43.60	0	0.00	43.10	1	13,343	0.01%
2021/07/09	0	0.00	1	42.95	42.80	-1	13,083	-0.01%
2021/07/08	1	42.35	3	42.60	43.00	-2	12,931	-0.02%
2021/07/06	2	42.65	48	42.13	42.65	-46	12,380	-0.37%
2021/07/05	1	43.45	1	43.75	43.30	0	12,494	0.00%
2021/07/02	9	42.44	6	42.61	42.70	3	12,707	0.02%
2021/06/29	0	0.00	1	42.25	41.80	-1	12,819	-0.01%
2021/06/28	1	41.75	3	42.05	42.15	-2	12,915	-0.02%
2021/06/25	1	42.30	1	42.35	42.00	0	12,959	0.00%
2021/06/24	4	42.23	0	0.00	42.25	4	12,962	0.03%
2021/06/23	5	43.34	2	43.05	43.40	3	12,804	0.02%
2021/06/22	10	39.95	10	40.66	40.20	0	12,204	0.00%
2021/06/18	21	41.16	0	0.00	40.55	21	12,106	0.17%
2021/06/17	25	41.14	0	0.00	41.00	25	11,999	0.21%
2021/06/16	1	40.75	3	41.03	41.05	-2	11,813	-0.02%
2021/06/11	1	39.60	0	0.00	38.80	1	11,685	0.01%
2021/06/03	1	38.50	1	38.85	38.90	0	12,386	0.00%
2021/06/02	2	39.20	0	0.00	38.75	2	12,440	0.02%
2021/05/27	0	0.00	1	37.40	37.50	-1	12,357	-0.01%
2021/05/26	1	37.00	1	37.15	37.20	0	12,288	0.00%
2021/05/25	0	0.00	1	37.10	36.70	-1	12,263	-0.01%
2021/05/21	1	35.15	0	0.00	35.00	1	12,207	0.01%
2021/05/18	30	35.65	30	35.19	35.60	0	12,440	0.00%
2021/05/14	1	35.30	0	0.00	34.70	1	12,504	0.01%
2021/05/13	1	34.45	0	0.00	34.70	1	12,415	0.01%
2021/05/12	0	0.00	1	34.70	33.60	-1	12,209	-0.01%
2021/05/11	1	38.15	0	0.00	36.40	1	11,932	0.01%
2021/05/10	1	39.05	1	39.25	38.85	0	11,839	0.00%
2021/05/07	0	0.00	2	38.90	39.65	-2	11,902	-0.02%
2021/05/06	0	0.00	2	38.00	37.60	-2	11,827	-0.02%
2021/05/05	3	39.55	0	0.00	38.70	3	11,586	0.03%
2021/05/04	0	0.00	1	40.80	40.00	-1	11,588	-0.01%
2021/05/03	1	42.25	0	0.00	41.80	1	11,775	0.01%
2021/04/28	0	0.00	2	43.55	43.75	-2	11,604	-0.02%
2021/04/23	1	42.20	0	0.00	42.40	1	11,637	0.01%
2021/04/22	0	0.00	1	42.70	42.00	-1	12,120	-0.01%
2021/04/19	1	42.55	0	0.00	42.75	1	12,869	0.01%
2021/04/16	1	42.50	0	0.00	42.50	1	12,819	0.01%
2021/04/13	1	43.15	20	43.00	42.75	-19	13,219	-0.14%
2021/04/12	21	43.50	0	0.00	43.30	21	13,260	0.16%
2021/04/09	2	44.05	5	44.61	43.80	-3	13,368	-0.02%
2021/04/08	1	45.10	2	45.10	45.25	-1	13,092	-0.01%
2021/04/07	0	0.00	1	44.20	44.50	-1	12,668	-0.01%
2021/04/01	0	0.00	4	42.80	42.70	-4	12,548	-0.03%
2021/03/30	1	43.15	0	0.00	43.15	1	12,456	0.01%
2021/03/29	2	43.63	1	43.50	43.50	1	12,466	0.01%
2021/03/26	0	0.00	3	43.63	43.55	-3	12,456	-0.02%
2021/03/25	1	43.00	2	43.00	42.90	-1	12,374	-0.01%
2021/03/24	0	0.00	1	43.00	42.80	-1	12,387	-0.01%
2021/03/23	2	43.10	0	0.00	42.85	2	12,546	0.02%
2021/03/18	0	0.00	8	43.08	43.15	-8	12,934	-0.06%
2021/03/16	0	0.00	1	42.70	42.60	-1	13,565	-0.01%
2021/03/10	1	42.60	0	0.00	42.15	1	14,546	0.01%
2021/03/08	2	42.63	0	0.00	42.40	2	14,970	0.01%
2021/03/05	0	0.00	5	42.90	42.90	-5	15,179	-0.03%
2021/03/04	1	43.10	1	43.90	43.50	0	15,588	0.00%
2021/02/26	0	0.00	1	43.85	44.10	-1	16,977	-0.01%
2021/02/25	2	44.15	0	0.00	44.30	2	17,426	0.01%
2021/02/24	2	44.05	0	0.00	44.05	2	17,573	0.01%
2021/02/23	0	0.00	7	44.80	44.75	-7	17,586	-0.04%
2021/02/22	7	44.91	9	45.18	45.00	-2	17,692	-0.01%
2021/02/19	0	0.00	2	44.28	44.35	-2	17,644	-0.01%
2021/02/05	2	42.93	20	43.44	43.40	-18	17,998	-0.10%
2021/02/04	0	0.00	1	42.30	42.15	-1	18,487	-0.01%
2021/02/03	1	42.05	4	42.15	41.95	-3	18,648	-0.02%
2021/01/29	2	42.83	0	0.00	42.45	2	19,199	0.01%
2021/01/27	1	43.80	0	0.00	43.80	1	19,271	0.01%
2021/01/26	1	44.00	0	0.00	43.75	1	19,254	0.01%
2021/01/25	5	45.45	2	44.95	44.95	3	19,103	0.02%
2021/01/20	1	42.80	0	0.00	42.65	1	18,800	0.01%
2021/01/19	0	0.00	1	43.90	43.75	-1	18,607	-0.01%
2021/01/18	2	43.60	0	0.00	44.15	2	18,593	0.01%
2021/01/15	10	45.36	5	45.70	44.80	5	18,601	0.03%
2021/01/14	8	46.17	2	46.35	46.70	6	18,293	0.03%
2021/01/12	1	44.70	14	44.70	43.85	-13	18,092	-0.07%
2021/01/11	1	44.80	0	0.00	44.90	1	18,612	0.01%
2021/01/08	0	0.00	2	44.98	44.75	-2	18,733	-0.01%
2021/01/07	5	44.44	6	44.33	44.40	-1	18,611	-0.01%
2021/01/06	18	45.51	1	45.75	44.50	17	18,624	0.09%
2021/01/05	1	44.75	2	44.83	44.95	-1	18,417	-0.01%
2021/01/04	1	44.65	3	44.47	44.60	-2	18,456	-0.01%
2020/12/29	1	43.75	0	0.00	43.15	1	19,498	0.01%
2020/12/28	2	43.80	1	43.70	43.70	1	19,815	0.01%
2020/12/25	4	43.96	21	43.89	43.75	-17	19,983	-0.09%
2020/12/24	21	44.15	1	44.15	43.75	20	20,069	0.10%
2020/12/23	1	43.05	2	43.48	43.20	-1	20,155	0.00%
2020/12/22	2	43.70	1	43.15	43.15	1	20,428	0.00%
2020/12/21	1	43.65	2	44.03	43.90	-1	20,608	0.00%
2020/12/18	1	44.40	3	44.20	44.15	-2	20,573	-0.01%
2020/12/16	2	43.88	5	44.10	44.40	-3	20,705	-0.01%
2020/12/14	6	44.62	0	0.00	44.15	6	20,435	0.03%
2020/12/11	3	44.67	0	0.00	44.35	3	20,484	0.01%
2020/12/10	7	45.86	1	46.00	45.50	6	20,316	0.03%
2020/12/09	6	47.60	1	48.05	47.20	5	20,238	0.02%
2020/12/08	0	0.00	4	47.56	47.85	-4	20,205	-0.02%
2020/12/07	3	47.90	0	0.00	47.35	3	20,647	0.01%
2020/12/04	3	47.00	5	47.30	47.20	-2	20,442	-0.01%
2020/12/03	9	47.90	5	47.58	47.60	4	20,121	0.02%
2020/12/02	8	48.03	6	48.10	47.45	2	20,090	0.01%
2020/12/01	6	47.53	0	0.00	48.20	6	19,979	0.03%
2020/11/30	9	48.86	4	48.83	48.05	5	19,938	0.03%
2020/11/27	5	47.72	9	48.34	48.40	-4	19,702	-0.02%
2020/11/24	7	47.74	5	47.40	46.85	2	19,061	0.01%
2020/11/23	0	0.00	20	47.33	46.75	-20	18,805	-0.11%
2020/11/20	21	46.19	1	46.30	46.25	20	18,968	0.11%
2020/11/19	0	0.00	1	47.25	46.50	-1	19,129	-0.01%
2020/11/18	2	46.63	0	0.00	46.35	2	19,335	0.01%
2020/11/17	4	47.10	1	47.30	46.65	3	19,912	0.02%
2020/11/16	1	46.80	4	47.20	46.80	-3	20,442	-0.01%
2020/11/13	4	46.50	11	47.15	46.70	-7	20,731	-0.03%
2020/11/12	14	47.39	11	47.25	46.90	3	20,835	0.01%
2020/11/11	1	44.90	31	45.61	45.85	-30	20,461	-0.15%
2020/11/10	26	44.86	1	45.00	44.90	25	20,732	0.12%
2020/11/05	0	0.00	13	44.50	44.70	-13	23,229	-0.06%
2020/10/30	8	43.83	0	0.00	43.55	8	27,081	0.03%
2020/10/28	11	44.58	2	44.48	44.55	9	27,423	0.03%
2020/10/27	1	45.50	7	45.75	45.60	-6	27,518	-0.02%
2020/10/22	2	46.85	2	46.90	47.00	0	28,204	0.00%
2020/10/21	5	47.09	6	47.00	46.35	-1	28,313	0.00%
2020/10/20	1	46.30	15	46.86	46.25	-14	28,481	-0.05%
2020/10/19	18	46.59	11	46.53	46.80	7	28,705	0.02%
2020/10/16	1	44.50	0	0.00	43.60	1	28,456	0.00%
2020/10/15	1	45.20	1	45.35	45.10	0	29,164	0.00%
2020/10/14	5	45.46	5	45.45	45.05	0	29,634	0.00%
2020/10/13	7	45.10	10	44.80	45.70	-3	29,856	-0.01%
2020/10/12	6	45.98	4	46.76	45.30	2	30,054	0.01%
2020/10/08	14	46.09	10	46.00	46.30	4	30,053	0.01%
2020/10/06	0	0.00	5	44.85	45.00	-5	29,996	-0.02%
2020/10/05	12	42.83	2	42.90	42.90	10	29,823	0.03%
2020/09/30	2	40.53	1	40.55	40.75	1	29,671	0.00%
2020/09/25	5	43.05	0	0.00	41.15	5	30,399	0.02%
2020/09/24	7	43.19	0	0.00	43.05	7	30,492	0.02%
2020/09/22	1	45.90	3	46.60	45.70	-2	30,888	-0.01%
2020/09/21	1	47.15	0	0.00	47.25	1	31,357	0.00%
2020/09/18	2	46.95	0	0.00	46.95	2	31,337	0.01%
2020/09/17	1	47.00	0	0.00	47.00	1	31,523	0.00%
2020/09/16	10	47.63	0	0.00	47.05	10	31,661	0.03%
2020/09/15	1	47.65	0	0.00	47.50	1	31,599	0.00%
2020/09/14	6	47.47	2	47.73	46.60	4	31,791	0.01%
2020/09/11	6	47.06	7	47.29	47.30	-1	32,083	0.00%
2020/09/10	1	46.50	18	46.49	46.25	-17	32,395	-0.05%
2020/09/09	16	44.54	15	45.15	45.15	1	31,771	0.00%
2020/09/04	0	0.00	10	43.93	44.80	-10	32,370	-0.03%
2020/09/03	17	44.92	3	45.35	44.40	14	32,591	0.04%
2020/09/02	9	44.89	11	45.41	45.00	-2	32,629	-0.01%
2020/09/01	6	45.38	6	45.10	45.40	0	32,858	0.00%
2020/08/31	5	44.05	3	43.62	43.65	2	32,742	0.01%
2020/08/28	5	43.55	7	43.81	44.30	-2	33,059	-0.01%
2020/08/26	5	43.85	10	44.20	44.35	-5	33,705	-0.01%
2020/08/25	6	45.27	1	45.40	45.05	5	33,837	0.01%
2020/08/24	1	45.50	0	0.00	45.45	1	33,911	0.00%
2020/08/21	22	45.00	5	45.36	45.15	17	34,534	0.05%
2020/08/20	8	45.63	8	45.98	44.05	0	34,238	0.00%
2020/08/19	4	48.21	1	48.70	47.70	3	33,907	0.01%
2020/08/18	9	49.66	1	49.55	49.15	8	33,793	0.02%
2020/08/17	13	50.79	12	50.26	50.20	1	33,918	0.00%
2020/08/14	16	49.50	23.2	50.04	50.50	-7.2	34,313	-0.02%
2020/08/13	10	49.90	502	53.56	49.25	-492	34,217	-1.44%	大賣/鉅額交易
2020/08/12	512	53.36	7	52.81	53.10	505	33,525	1.51%	大買/鉅額交易
2020/08/11	440	52.39	434	52.47	52.50	6	33,359	0.02%	大買/大賣/
2020/08/10	4.1	53.33	0	0.00	51.00	4.1	33,122	0.01%
2020/08/07	13	53.21	2	53.50	52.80	11	32,895	0.03%
2020/08/06	3	53.76	9	53.04	53.40	-6	32,555	-0.02%
2020/08/05	20	51.50	21	52.35	52.50	-1	32,338	0.00%
2020/08/04	5	49.65	2	49.75	49.55	3	31,486	0.01%
2020/07/31	1	48.45	1	48.65	48.50	0	32,031	0.00%
2020/07/30	7	48.93	5	49.08	49.25	2	32,010	0.01%
2020/07/29	0	0.00	1	46.30	47.25	-1	31,895	0.00%
2020/07/28	3	47.00	0	0.00	46.90	3	32,192	0.01%
2020/07/27	1	47.80	0	0.00	47.55	1	32,879	0.00%
2020/07/24	2	48.73	700	50.31	48.40	-698	33,427	-2.09%	大賣/鉅額交易
2020/07/23	908	50.32	208	50.40	50.30	700	33,217	2.11%	大買/大賣/鉅額交易
2020/07/21	7	49.46	8	49.58	49.00	-1	33,126	0.00%
2020/07/20	4	47.16	0	0.00	48.40	4	32,756	0.01%
2020/07/14	0	0.00	5	45.80	45.50	-5	33,917	-0.01%
2020/07/13	5	45.20	0	0.00	45.40	5	33,967	0.01%
2020/07/10	4	46.10	0	0.00	45.15	4	34,161	0.01%
2020/07/09	0	0.00	1	49.70	49.00	-1	34,187	0.00%
2020/07/07	1	48.95	0	0.00	49.35	1	34,128	0.00%
2020/07/06	0	0.00	1	50.00	50.00	-1	34,344	0.00%
2020/07/03	1	48.65	7	48.68	48.50	-6	34,444	-0.02%
2020/07/02	5	47.40	9	47.86	48.00	-4	34,802	-0.01%
2020/07/01	4	47.73	7	47.82	47.20	-3	34,772	-0.01%
2020/06/30	5	47.94	2	47.65	47.70	3	34,841	0.01%
2020/06/29	0	0.00	3	46.60	46.70	-3	34,695	-0.01%
2020/06/24	5	47.10	1	47.10	47.10	4	34,962	0.01%
2020/06/23	4	46.03	0	0.00	46.00	4	35,446	0.01%
2020/06/22	1	46.60	2	46.78	46.60	-1	36,010	0.00%
2020/06/19	6	47.26	9	48.12	47.45	-3	36,293	-0.01%
2020/06/18	9	47.76	9	47.48	47.85	0	36,159	0.00%
2020/06/17	6	46.18	11	45.84	46.05	-5	35,660	-0.01%
2020/06/16	1	44.55	1	44.95	44.80	0	35,667	0.00%
2020/06/15	7	44.43	0	0.00	43.70	7	35,849	0.02%
2020/06/12	4	43.73	5	44.22	45.00	-1	36,083	0.00%
2020/06/11	2	46.18	2	46.13	44.50	0	36,124	0.00%
2020/06/10	5	46.04	2	46.13	46.00	3	36,030	0.01%
2020/06/09	0	0.00	6	45.63	45.60	-6	36,039	-0.02%
2020/06/08	9	45.09	31	45.26	45.25	-22	36,199	-0.06%
2020/06/05	5	45.21	2	44.55	44.25	3	36,074	0.01%
2020/06/04	0	0.00	6	44.76	44.60	-6	36,091	-0.02%
2020/06/03	5	44.05	10	44.05	44.05	-5	35,916	-0.01%
2020/06/02	6	43.53	16	43.72	43.20	-10	35,702	-0.03%
2020/06/01	7	42.96	7	43.21	43.20	0	35,377	0.00%
2020/05/29	0	0.00	10	41.90	42.00	-10	35,022	-0.03%
2020/05/28	21	42.63	11	42.73	42.10	10	34,916	0.03%
2020/05/26	2	40.48	7	40.51	40.15	-5	34,051	-0.01%
2020/05/25	10	38.78	4	39.78	40.15	6	33,907	0.02%
2020/05/22	4	40.49	6	40.33	39.60	-2	33,612	-0.01%
2020/05/21	7	40.23	10	40.28	41.30	-3	33,201	-0.01%
2020/05/20	5	38.50	54	39.42	39.15	-49	32,618	-0.15%
2020/05/19	48	39.15	0	0.00	39.30	48	32,530	0.15%
2020/05/18	8	39.92	2	39.38	38.85	6	31,990	0.02%
2020/05/15	2	42.88	0	0.00	42.00	2	31,299	0.01%
2020/05/14	3	43.83	2	43.25	41.95	1	30,723	0.00%
2020/05/13	8	44.02	0	0.00	44.10	8	30,202	0.03%
2020/05/12	16	43.64	37	43.96	44.25	-21	30,079	-0.07%
2020/05/11	25	43.54	14	43.07	43.00	11	29,914	0.04%
2020/05/08	5	42.11	19	42.27	41.55	-14	29,380	-0.05%
2020/05/07	20	40.98	10	40.80	41.00	10	29,258	0.03%
2020/05/06	1	39.35	12	39.53	39.25	-11	28,739	-0.04%
2020/05/05	10	39.79	2	40.48	39.10	8	28,655	0.03%
2020/05/04	3	39.50	1.5	39.52	39.50	1.5	28,432	0.01%
2020/04/30	5	39.11	27	38.55	39.95	-22	28,255	-0.08%
2020/04/29	22	37.64	16	37.63	37.55	6	27,612	0.02%
2020/04/28	1	36.60	20	36.85	36.45	-19	27,050	-0.07%
2020/04/27	0	0.00	8	36.50	36.65	-8	26,985	-0.03%
2020/04/23	20	35.90	6	36.31	35.35	14	26,299	0.05%
2020/04/22	19.5	35.54	6	35.35	35.70	13.5	25,993	0.05%
2020/04/21	24	36.74	3	37.43	35.70	21	25,836	0.08%
2020/04/20	11	36.22	12	36.50	36.75	-1	25,133	0.00%
2020/04/17	1	35.65	4	35.96	35.40	-3	24,815	-0.01%
2020/04/16	1	34.55	2	34.45	34.70	-1	24,354	0.00%
2020/04/15	9	35.30	6	35.78	34.50	3	24,732	0.01%
2020/04/14	0	0.00	6	34.91	34.90	-6	24,488	-0.02%
2020/04/13	3	33.88	0	0.00	33.60	3	24,494	0.01%
2020/04/10	0	0.00	6	34.20	34.20	-6	24,821	-0.02%
2020/04/09	17	35.06	6	35.85	34.00	11	25,514	0.04%
2020/04/08	12	35.21	6	35.24	35.20	6	25,418	0.02%
2020/04/07	1	34.70	12	34.99	34.70	-11	24,919	-0.04%
2020/04/06	1	32.25	0	0.00	32.65	1	24,255	0.00%
2020/03/31	4	31.49	2	31.58	31.25	2	23,832	0.01%
2020/03/27	4	31.99	4	32.09	30.80	0	23,145	0.00%
2020/03/26	1	31.15	9	31.26	31.30	-8	22,533	-0.04%
2020/03/25	0	0.00	10	29.35	29.40	-10	21,867	-0.05%
2020/03/23	2	24.50	3	25.00	24.50	-1	21,739	0.00%
2020/03/20	23	25.44	5	25.30	25.85	18	21,736	0.08%
2020/03/19	18	23.90	16	24.23	23.50	2	21,555	0.01%
2020/03/18	1	28.25	1	26.70	26.10	0	21,752	0.00%
2020/03/17	19	28.59	5	28.20	27.70	14	21,544	0.06%
2020/03/16	9	31.58	8	31.84	29.70	1	21,262	0.00%
2020/03/13	10	31.75	0	0.00	32.05	10	21,042	0.05%
2020/03/12	3	35.80	0	0.00	34.75	3	20,873	0.01%
2020/03/11	5	38.75	5	39.45	38.50	0	20,670	0.00%
2020/03/05	0	0.00	6	40.40	40.60	-6	20,648	-0.03%
2020/03/04	9	39.05	3	39.55	39.40	6	20,493	0.03%
2020/03/03	1	40.45	3	40.28	39.70	-2	20,513	-0.01%
2020/03/02	2	38.55	0	0.00	39.00	2	20,483	0.01%
2020/02/27	2	40.58	2	39.93	39.00	0	20,539	0.00%
2020/02/21	0	0.00	5	44.15	43.75	-5	20,871	-0.02%
2020/02/20	5	43.90	0	0.00	44.05	5	21,172	0.02%
2020/02/13	1	43.65	0	0.00	43.20	1	24,558	0.00%
2020/02/12	0	0.00	1	44.35	44.60	-1	25,914	0.00%
2020/02/10	32	39.53	33	39.56	39.75	-1	25,801	0.00%
2020/02/07	2	41.25	2	41.33	41.05	0	25,899	0.00%
2020/02/05	20	40.90	20	41.13	41.20	0	26,896	0.00%
2020/02/04	2	41.93	2	41.25	41.30	0	27,189	0.00%
2020/02/03	4	39.95	3	37.77	40.00	1	27,672	0.00%
2020/01/31	2	40.95	1	42.05	40.90	1	28,052	0.00%
2020/01/20	0	0.00	1	46.45	46.45	-1	28,233	0.00%
2020/01/16	0	0.00	1	45.95	45.55	-1	28,846	0.00%
2020/01/15	5	46.99	3	46.92	46.30	2	28,983	0.01%
2020/01/14	2	46.58	9	46.87	46.80	-7	29,176	-0.02%
2020/01/10	3	45.55	0	0.00	45.65	3	29,337	0.01%
2020/01/09	12	45.22	15	45.32	45.20	-3	29,326	-0.01%
2020/01/08	22	42.63	27	42.72	43.40	-5	29,063	-0.02%
2020/01/07	1	42.70	3	42.77	43.20	-2	29,218	-0.01%
2020/01/06	8	42.44	2	42.03	41.65	6	29,767	0.02%
2020/01/03	12	44.60	1	43.95	43.85	11	29,727	0.04%
2020/01/02	7	46.34	12	46.51	47.00	-5	29,685	-0.02%
2019/12/30	5	44.90	5	45.75	44.90	0	30,178	0.00%
2019/12/27	5	45.25	0	0.00	45.40	5	30,544	0.02%
2019/12/26	3	45.10	0	0.00	45.15	3	31,259	0.01%
2019/12/25	4	46.48	0	0.00	46.40	4	31,405	0.01%
2019/12/24	2	46.30	2	46.55	46.25	0	31,752	0.00%
2019/12/23	3	46.47	1	45.60	45.90	2	31,981	0.01%
2019/12/20	0	0.00	5	46.70	46.80	-5	32,123	-0.02%
2019/12/19	10	46.25	5	46.45	45.90	5	32,661	0.02%
2019/12/18	5	46.10	0	0.00	46.00	5	33,134	0.02%
2019/12/17	6	48.04	2	48.00	47.90	4	33,154	0.01%
2019/12/16	4	47.25	6	47.20	47.90	-2	33,259	-0.01%
2019/12/13	11	46.60	1	47.45	45.80	10	33,304	0.03%
2019/12/12	2	48.40	9	48.66	48.75	-7	33,254	-0.02%
2019/12/11	3	47.75	0	0.00	47.70	3	33,557	0.01%
2019/12/10	2	47.90	3	48.10	48.30	-1	33,920	0.00%
2019/12/09	2	47.95	2	48.10	47.75	0	34,326	0.00%
2019/12/06	1	48.00	0	0.00	47.45	1	34,645	0.00%
2019/12/05	0	0.00	4	47.91	47.95	-4	35,780	-0.01%
2019/12/04	8	47.21	1	46.90	46.90	7	37,666	0.02%
2019/12/03	6	48.68	2	48.80	48.45	4	39,329	0.01%
2019/12/02	5	47.99	5	48.38	49.90	0	39,620	0.00%
2019/11/29	1	49.00	1	48.95	48.95	0	39,645	0.00%
2019/11/28	1	49.70	1	49.40	49.40	0	39,863	0.00%
2019/11/27	1	50.00	0	0.00	50.00	1	41,176	0.00%
2019/11/26	1	50.50	5	50.70	50.50	-4	41,983	-0.01%
2019/11/22	0	0.00	1	48.60	49.50	-1	42,338	0.00%
2019/11/20	2	49.70	3	49.77	50.60	-1	43,309	0.00%
2019/11/19	1	51.60	2	51.05	50.60	-1	45,154	0.00%
2019/11/18	6	51.10	0	0.00	51.20	6	45,711	0.01%
2019/11/15	5	52.00	5	51.60	51.00	0	45,973	0.00%
2019/11/14	6	50.83	7	50.97	52.20	-1	46,146	0.00%
2019/11/13	4	49.78	12	50.03	50.90	-8	46,986	-0.02%
2019/11/12	10	48.27	4	48.99	50.10	6	47,221	0.01%
2019/11/11	2	46.70	9	46.00	47.05	-7	46,232	-0.02%
2019/11/08	13	43.59	6	44.58	44.70	7	44,678	0.02%
2019/11/07	10	43.08	2	43.28	43.30	8	44,375	0.02%
2019/11/06	7	43.89	1	44.15	43.90	6	44,263	0.01%
2019/11/05	1	44.75	0	0.00	45.45	1	43,928	0.00%
2019/11/04	2	44.53	18	44.68	45.00	-16	43,667	-0.04%
2019/11/01	8	42.76	1	43.60	43.00	7	43,027	0.02%
2019/10/31	1	43.15	0	0.00	42.75	1	42,830	0.00%
2019/10/30	1	39.80	5	41.32	41.80	-4	42,219	-0.01%
2019/10/29	3	41.07	5	41.70	40.75	-2	41,778	0.00%
2019/10/28	8	41.59	10	41.89	41.80	-2	41,663	0.00%
2019/10/25	2	40.50	0	0.00	40.75	2	41,324	0.00%
2019/10/24	3	41.17	1	41.30	41.50	2	41,037	0.00%
2019/10/23	0	0.00	14	41.54	41.85	-14	41,300	-0.03%
2019/10/22	14	41.78	13	42.26	40.95	1	42,375	0.00%
2019/10/21	3	41.27	1	41.55	41.30	2	43,052	0.00%
2019/10/18	2	40.88	3	41.43	41.30	-1	43,326	0.00%
2019/10/17	2	40.70	1	40.90	40.85	1	43,947	0.00%
2019/10/16	1	40.60	2	41.23	41.30	-1	44,070	0.00%
2019/10/15	6	40.88	1	40.75	40.75	5	43,931	0.01%
2019/10/14	0	0.00	1	40.45	41.20	-1	44,038	0.00%
2019/10/09	0	0.00	2	38.70	38.60	-2	43,419	0.00%
2019/10/08	0	0.00	1	38.85	38.95	-1	43,382	0.00%
2019/10/07	3	38.38	3	38.65	38.15	0	42,489	0.00%
2019/10/04	1	37.90	2	37.75	37.90	-1	41,966	0.00%
2019/10/02	2	37.25	1	36.60	37.80	1	41,033	0.00%
2019/09/27	1	35.10	1	34.25	34.75	0	39,831	0.00%
2019/09/25	0	0.00	2	36.43	36.10	-2	39,158	-0.01%
2019/09/24	6	36.43	0	0.00	35.80	6	39,255	0.02%
2019/09/23	0	0.00	6	37.69	37.50	-6	38,966	-0.02%
2019/09/20	1	37.20	1	37.20	36.85	0	38,463	0.00%
2019/09/19	0	0.00	1	36.90	36.95	-1	37,999	0.00%
2019/09/17	1	36.70	1	36.80	36.70	0	37,174	0.00%
2019/09/16	0	0.00	1	35.85	36.25	-1	37,095	0.00%
2019/09/12	1	36.10	19	36.13	35.85	-18	36,562	-0.05%
2019/09/11	2	35.35	1	35.15	35.55	1	36,167	0.00%
2019/09/09	3	35.90	2	36.00	35.55	1	35,065	0.00%
2019/09/06	17	37.55	6	37.43	37.00	11	34,262	0.03%
2019/09/05	6	35.58	9	36.26	36.60	-3	32,356	-0.01%
2019/09/04	2	32.95	13	32.92	33.30	-11	30,454	-0.04%
2019/09/03	4	32.44	7	32.52	32.10	-3	30,089	-0.01%
2019/09/02	11	31.98	11	32.01	32.50	0	29,806	0.00%
2019/08/30	8	32.57	5	32.86	32.10	3	29,435	0.01%
2019/08/29	12	31.77	13	31.93	32.15	-1	28,021	0.00%
2019/08/26	2	31.40	0	0.00	30.95	2	26,329	0.01%
2019/08/23	19	32.33	0	0.00	32.40	19	25,684	0.07%
2019/08/22	7	32.15	4	32.35	32.80	3	24,986	0.01%
2019/08/21	0	0.00	8	30.00	30.60	-8	22,932	-0.03%
2019/08/20	3	29.58	39	29.49	29.10	-36	22,112	-0.16%
2019/08/19	2	29.88	15	29.78	29.60	-13	21,683	-0.06%
2019/08/16	4	29.40	8	29.83	29.50	-4	21,065	-0.02%
2019/08/15	2	28.60	2	28.13	28.60	0	19,576	0.00%
2019/08/08	2	26.90	0	0.00	26.85	2	18,476	0.01%
2019/08/05	3	25.65	0	0.00	25.50	3	18,274	0.02%
2019/08/02	2	25.55	1	25.70	26.00	1	18,250	0.01%
2019/08/01	3	26.50	0	0.00	26.40	3	18,095	0.02%
2019/07/31	1	26.70	1	26.70	27.00	0	17,994	0.00%
2019/07/30	3	25.90	1	26.15	26.20	2	17,759	0.01%
2019/07/26	1	26.50	0	0.00	26.75	1	17,716	0.01%
2019/07/25	1	27.05	0	0.00	27.05	1	17,541	0.01%
2019/07/24	16	26.98	27	26.44	26.35	-11	17,125	-0.06%
2019/07/23	12	28.41	0	0.00	28.20	12	16,007	0.07%
2019/07/22	8	28.65	2	28.90	29.00	6	14,988	0.04%
2019/07/19	18	29.59	3	29.98	29.25	15	14,758	0.10%
2019/07/18	2	28.80	7	28.99	29.05	-5	14,620	-0.03%
2019/07/17	6	28.61	4	28.60	28.70	2	14,531	0.01%
2019/07/16	2	28.60	1	28.40	28.60	1	14,662	0.01%
2019/07/15	16	27.68	15	27.75	28.20	1	14,314	0.01%
2019/07/12	20	26.95	20	27.09	27.10	0	14,129	0.00%
2019/07/11	0	0.00	3	25.90	25.95	-3	14,174	-0.02%
2019/07/09	0	0.00	1	26.20	26.20	-1	15,220	-0.01%
2019/07/05	0	0.00	18	26.72	26.70	-18	16,403	-0.11%
2019/07/04	0	0.00	5	26.75	26.90	-5	16,726	-0.03%
2019/07/03	3	26.82	5	26.65	26.65	-2	16,980	-0.01%
2019/07/02	0	0.00	3	26.70	26.65	-3	17,478	-0.02%
2019/07/01	4	26.61	0	0.00	26.60	4	18,100	0.02%
2019/06/28	8	26.28	0	0.00	26.05	8	18,963	0.04%
2019/06/27	0	0.00	1	25.95	26.00	-1	20,197	0.00%
2019/06/24	14	25.73	0	0.00	25.80	14	20,854	0.07%
2019/06/21	2	25.88	2	26.28	25.95	0	20,896	0.00%
2019/06/19	1	25.20	5	25.32	25.25	-4	20,503	-0.02%
2019/06/14	4	25.54	12	25.46	25.00	-8	20,766	-0.04%
2019/06/12	0	0.00	1	25.20	25.20	-1	20,296	0.00%
2019/06/05	7	23.76	0	0.00	23.45	7	20,117	0.03%
2019/06/04	5	23.40	0	0.00	23.50	5	20,139	0.02%
2019/05/24	23	23.32	23	23.32	23.00	0	20,291	0.00%
2019/05/23	0	0.00	2	23.55	23.70	-2	20,268	-0.01%
2019/05/10	0	0.00	1	24.00	24.00	-1	21,375	0.00%
2019/05/09	1	24.45	0	0.00	24.35	1	21,316	0.00%
2019/05/06	0	0.00	1	24.85	24.50	-1	21,236	0.00%
2019/05/02	0	0.00	1	25.60	25.70	-1	20,975	0.00%
2019/04/30	3	25.30	0	25.70	25.55	3	20,948	0.01%
2019/04/29	0	0.00	2	25.50	25.90	-2	20,870	-0.01%
2019/04/25	0	0.00	5	26.15	26.10	-5	20,614	-0.02%
2019/04/24	63	26.25	60	26.31	25.85	3	20,653	0.01%
2019/04/22	1	27.95	1	28.05	28.10	0	19,327	0.00%
2019/04/18	0	0.00	2	27.45	27.00	-2	18,667	-0.01%
2019/04/17	8	27.68	1	28.10	27.50	7	18,384	0.04%
2019/04/16	0	28.35	6	28.07	28.05	-6	17,818	-0.03%
2019/04/15	0	0.00	3	27.60	27.35	-3	17,098	-0.02%
2019/04/12	118	27.84	118	28.02	27.55	0	16,723	0.00%	大買/大賣/
2019/04/11	1	26.95	16	26.88	26.80	-15	15,825	-0.09%
2019/04/10	12	26.97	2	26.78	26.90	10	15,437	0.06%
2019/04/09	3	26.55	20	26.61	26.45	-17	15,118	-0.11%
2019/04/08	1	27.10	1	27.25	27.05	0	14,820	0.00%
2019/04/03	1	26.65	5	26.50	26.60	-4	14,225	-0.03%
2019/04/02	10	26.17	0	0.00	26.40	10	13,501	0.07%
2019/04/01	3	25.67	1	25.35	25.30	2	12,231	0.02%
2019/03/28	0	0.00	6	22.46	22.70	-6	10,037	-0.06%
2019/03/27	5	22.15	146	22.56	22.70	-141	10,028	-1.41%	大賣/鉅額交易
2019/03/21	20	22.68	19	22.67	22.60	1	10,207	0.01%
2019/03/20	0	0.00	1	22.60	22.35	-1	10,283	-0.01%
2019/03/19	1	22.55	0	0.00	22.35	1	10,382	0.01%
2019/03/18	25	21.94	67	21.86	22.15	-42	10,457	-0.40%
2019/03/15	48	21.78	6	21.75	21.80	42	10,411	0.40%
2019/03/12	0	0.00	20	22.30	22.40	-20	10,932	-0.18%
2019/03/11	30	22.15	10	22.10	22.10	20	11,167	0.18%
2019/02/27	1	23.00	0	0.00	22.70	1	12,217	0.01%
2019/02/25	10	23.15	40	22.91	23.00	-30	12,418	-0.24%
2019/02/22	31	23.00	0	0.00	23.00	31	12,358	0.25%
2019/02/20	15	23.13	12	22.98	22.95	3	12,650	0.02%
2019/02/19	6	23.05	3	22.52	23.05	3	12,561	0.02%
2019/02/15	1	21.55	0	0.00	21.55	1	12,015	0.01%
2019/02/14	2	22.00	13	21.95	21.50	-11	12,021	-0.09%
2019/02/13	0	0.00	5	21.70	21.70	-5	11,962	-0.04%
2019/02/12	5	21.65	8	21.53	21.60	-3	12,446	-0.02%
2019/02/11	0	0.00	4	20.99	21.20	-4	12,566	-0.03%
2019/01/29	1	20.60	0	0.00	20.80	1	13,024	0.01%
2019/01/28	0	0.00	2	21.03	20.85	-2	13,415	-0.01%
2019/01/24	0	0.00	1	20.60	20.50	-1	13,733	-0.01%
2019/01/22	1	20.55	0	0.00	20.20	1	14,072	0.01%
2019/01/21	0	0.00	1	20.85	20.70	-1	14,161	-0.01%
2019/01/17	7	20.90	7	20.60	20.30	0	14,486	0.00%
2019/01/16	1	20.15	5	20.20	20.60	-4	14,495	-0.03%
2019/01/15	5	20.25	0	0.00	20.20	5	14,360	0.03%
2019/01/14	0	0.00	5	19.60	19.60	-5	14,438	-0.03%
2019/01/09	0	0.00	79	19.92	19.90	-79	15,386	-0.51%
2019/01/02	1	19.80	0	0.00	19.85	1	16,019	0.01%
2018/12/24	2	20.40	0	0.00	20.55	2	17,093	0.01%
2018/12/21	2	20.40	2	20.95	20.95	0	17,410	0.00%
2018/12/20	14	20.94	0	0.00	20.60	14	17,722	0.08%
2018/12/19	8	21.43	0	0.00	21.30	8	17,714	0.05%
2018/12/18	8	20.69	9	20.95	21.05	-1	17,683	-0.01%
2018/12/17	16	21.29	0	0.00	21.05	16	17,765	0.09%
2018/12/14	4	21.60	0	0.00	21.50	4	17,781	0.02%
2018/12/12	2	21.50	0	0.00	21.60	2	17,689	0.01%
2018/12/11	36	21.30	2	21.38	21.10	34	17,662	0.19%
2018/12/10	1	20.75	0	0.00	20.65	1	17,651	0.01%
2018/12/04	0	0.00	2	22.50	22.40	-2	17,852	-0.01%
2018/12/03	19	22.25	4	21.54	22.30	15	17,951	0.08%
2018/11/30	0	0.00	3	20.52	20.40	-3	17,427	-0.02%
2018/11/29	1	20.10	0	0.00	20.00	1	17,294	0.01%
2018/11/28	0	0.00	3	20.10	20.35	-3	17,213	-0.02%
2018/11/27	0	0.00	60	19.85	19.85	-60	17,126	-0.35%
2018/11/23	62	19.05	0	0.00	19.05	62	17,118	0.36%
2018/11/22	2	19.88	0	0.00	19.45	2	17,050	0.01%
2018/11/20	2	19.65	1	19.65	19.65	1	16,952	0.01%
2018/11/19	1	20.30	1	20.00	20.10	0	17,034	0.00%
2018/11/16	1	19.60	0	0.00	19.20	1	16,955	0.01%
2018/11/15	0	0.00	2	19.48	19.55	-2	16,886	-0.01%
2018/11/14	0	0.00	1	19.15	19.10	-1	16,986	-0.01%
2018/11/12	1	18.15	0	0.00	18.60	1	17,024	0.01%
2018/11/09	12	18.08	12	18.15	18.30	0	16,951	0.00%
2018/11/07	1	19.00	0	0.00	18.85	1	16,287	0.01%
2018/11/06	18	19.51	0	0.00	18.75	18	16,284	0.11%
2018/11/05	22	20.24	17	20.40	19.90	5	15,950	0.03%
2018/11/02	1	21.05	5	20.85	21.30	-4	15,614	-0.03%
2018/11/01	0	0.00	3	20.30	20.30	-3	15,470	-0.02%
2018/10/31	1	19.90	1	19.60	19.80	0	15,696	0.00%
2018/10/25	2	18.60	0	0.00	18.25	2	16,927	0.01%
2018/10/23	1	20.30	0	0.00	20.10	1	16,963	0.01%
2018/10/22	0	0.00	1	20.60	20.80	-1	17,118	-0.01%
2018/10/19	6	20.41	5	20.40	20.45	1	17,055	0.01%
2018/10/17	34	20.54	33	20.69	20.35	1	16,837	0.01%
2018/10/15	0	0.00	3	20.68	20.75	-3	16,972	-0.02%
2018/10/12	2	19.80	3	19.40	20.10	-1	16,971	-0.01%
2018/10/11	1	19.40	0	0.00	19.35	1	17,020	0.01%
2018/10/08	6	21.75	0	0.00	21.65	6	17,213	0.03%
2018/10/05	24	23.05	1	21.40	21.40	23	17,064	0.13%
2018/10/04	2	23.58	0	0.00	23.45	2	16,604	0.01%
2018/10/03	0	0.00	37	23.71	23.70	-37	16,650	-0.22%
2018/10/02	0	0.00	1	24.30	24.50	-1	16,732	-0.01%
2018/09/28	0	0.00	1	24.40	24.10	-1	16,892	-0.01%
2018/09/27	1	25.00	0	0.00	24.65	1	16,787	0.01%
2018/09/26	1	24.45	0	0.00	24.55	1	16,534	0.01%
2018/09/25	121	24.71	3	24.93	24.70	118	16,640	0.71%	大買/鉅額交易
2018/09/21	2	23.85	0	0.00	24.10	2	16,420	0.01%
2018/09/20	0	0.00	1	23.40	23.25	-1	16,399	-0.01%
2018/09/14	1	24.45	5	24.20	24.60	-4	16,705	-0.02%
2018/09/13	5	23.65	0	0.00	23.55	5	16,891	0.03%
2018/09/11	1	23.40	3	23.62	23.85	-2	17,449	-0.01%
2018/09/10	18	23.96	6	23.70	23.30	12	18,032	0.07%
2018/09/07	10	26.29	2	26.45	25.85	8	19,104	0.04%
2018/09/06	4	28.13	3	28.05	28.00	1	21,158	0.00%
2018/09/05	0	0.00	1	28.20	27.85	-1	22,206	0.00%
2018/09/04	8	27.83	0	0.00	27.90	8	22,719	0.04%
2018/09/03	2	28.75	4	28.75	28.55	-2	22,715	-0.01%
2018/08/31	4	29.06	0	0.00	29.40	4	22,722	0.02%
2018/08/29	30	29.09	0	0.00	29.10	30	22,947	0.13%
2018/08/28	1	29.40	5	29.35	28.90	-4	23,098	-0.02%
2018/08/27	0	0.00	4	29.08	29.25	-4	23,249	-0.02%
2018/08/24	5	28.78	1	28.75	28.80	4	23,183	0.02%
2018/08/23	8	28.84	4	29.04	28.95	4	23,073	0.02%
2018/08/22	2	27.60	15	27.59	27.60	-13	22,828	-0.06%
2018/08/21	12	27.34	10	27.00	27.20	2	22,932	0.01%
2018/08/20	15	27.97	16	27.50	27.40	-1	23,086	0.00%
2018/08/17	11	29.65	15	29.50	29.00	-4	22,995	-0.02%
2018/08/16	3	28.90	15	28.61	29.05	-12	23,348	-0.05%
2018/08/15	14	29.75	0	0.00	29.35	14	23,421	0.06%
2018/08/14	8	30.05	5	30.15	30.50	3	23,514	0.01%
2018/08/13	2	30.15	5	30.10	29.85	-3	23,716	-0.01%
2018/08/10	7	31.48	25	31.65	31.10	-18	23,821	-0.08%
2018/08/09	0	0.00	18	31.54	31.50	-18	23,939	-0.08%
2018/08/08	6	31.98	8	32.06	31.90	-2	24,118	-0.01%
2018/08/07	12	32.38	10	32.93	32.00	2	24,418	0.01%
2018/08/06	10	33.02	2	32.95	33.00	8	24,297	0.03%
2018/08/03	6	32.88	9	32.79	32.00	-3	24,510	-0.01%
2018/08/02	14	32.18	13	32.30	32.20	1	24,651	0.00%
2018/08/01	11	31.85	5	31.68	32.20	6	25,327	0.02%
2018/07/31	0	0.00	8	30.85	30.40	-8	25,290	-0.03%
2018/07/30	7	30.69	5	30.85	30.40	2	25,140	0.01%
2018/07/27	13	30.44	11	30.73	30.90	2	25,161	0.01%
2018/07/26	14	30.11	4	30.14	30.25	10	25,300	0.04%
2018/07/25	0	0.00	1	29.15	30.00	-1	25,565	0.00%
2018/07/24	0	0.00	3	29.28	29.35	-3	25,400	-0.01%
2018/07/23	7	29.19	11	29.13	29.05	-4	25,313	-0.02%
2018/07/20	9	30.50	30	30.35	30.25	-21	25,076	-0.08%
2018/07/18	1	29.70	2	29.85	30.10	-1	24,931	0.00%
2018/07/17	3	29.58	0	0.00	29.10	3	24,825	0.01%
2018/07/16	2	30.40	2	30.35	30.00	0	24,839	0.00%
2018/07/12	0	0.00	2	30.80	31.00	-2	24,774	-0.01%
2018/07/11	1	30.20	5	30.00	30.75	-4	24,952	-0.02%
2018/07/10	8	30.59	3	30.45	30.35	5	25,171	0.02%
2018/07/09	5	30.60	4	30.93	31.15	1	26,232	0.00%
2018/07/06	34	30.69	5	30.96	30.80	29	26,899	0.11%
2018/07/05	5	31.45	1	30.95	30.65	4	26,945	0.01%
2018/07/04	16	31.98	1	31.90	31.95	15	26,993	0.06%
2018/07/03	8	33.09	1	33.65	32.50	7	27,117	0.03%
2018/07/02	1	32.85	29	32.51	32.55	-28	26,962	-0.10%
2018/06/29	3	32.05	2	32.05	32.35	1	27,093	0.00%
2018/06/28	5	32.08	16	31.99	31.65	-11	27,009	-0.04%
2018/06/27	4	32.30	0	0.00	32.30	4	26,950	0.01%
2018/06/26	34	32.02	31	32.30	32.55	3	26,929	0.01%
2018/06/25	40	33.10	29	33.39	33.00	11	26,886	0.04%
2018/06/22	2	33.60	3	33.52	33.15	-1	26,980	0.00%
2018/06/21	7	35.00	4	35.14	34.60	3	26,896	0.01%
2018/06/20	4	34.53	8	34.96	35.60	-4	26,861	-0.01%
2018/06/19	47	35.85	40	36.64	34.90	7	26,765	0.03%
2018/06/15	49	38.42	37	37.97	37.70	12	26,255	0.05%
2018/06/14	40	38.08	55	38.20	38.90	-15	24,915	-0.06%
2018/06/13	63	35.05	19	35.52	35.40	44	22,937	0.19%
2018/06/12	0	0.00	3	34.37	33.80	-3	22,031	-0.01%
2018/06/11	5	32.85	1	32.85	32.75	4	21,673	0.02%
2018/06/08	0	0.00	1	34.10	33.40	-1	21,921	0.00%
2018/06/05	1	34.15	5	35.20	34.15	-4	22,400	-0.02%
2018/06/04	6	34.56	5	34.30	34.90	1	22,455	0.00%
2018/05/31	6	34.07	0	0.00	33.60	6	22,802	0.03%
2018/05/30	19	34.00	18	33.69	33.55	1	23,288	0.00%
2018/05/29	3	34.82	7	35.13	34.50	-4	23,391	-0.02%
2018/05/28	5	35.10	0	0.00	34.95	5	23,570	0.02%
2018/05/25	4	34.51	1	34.45	34.20	3	23,415	0.01%
2018/05/24	0	0.00	9	33.99	34.45	-9	23,628	-0.04%
2018/05/23	11	33.43	0	0.00	33.15	11	23,605	0.05%
2018/05/22	1	34.05	5	33.95	33.40	-4	23,453	-0.02%
2018/05/21	5	33.45	2	33.70	33.80	3	23,377	0.01%
2018/05/18	0	0.00	5	33.55	32.70	-5	23,167	-0.02%
2018/05/17	5	33.28	0	0.00	33.30	5	23,090	0.02%
2018/05/15	50	34.35	53	34.43	33.80	-3	22,957	-0.01%
2018/05/14	11	34.45	11	34.15	34.15	0	23,036	0.00%
2018/05/11	0	0.00	12	34.85	34.10	-12	23,132	-0.05%
2018/05/10	5	33.50	5	34.35	33.80	0	22,666	0.00%
2018/05/09	32	33.44	31	33.68	33.20	1	22,350	0.00%
2018/05/08	0	0.00	6	32.85	32.80	-6	21,464	-0.03%
2018/05/03	2	31.90	0	0.00	31.75	2	22,074	0.01%
2018/04/30	0	0.00	1	29.60	29.75	-1	21,501	0.00%
2018/04/24	0	0.00	2	30.10	30.00	-2	21,592	-0.01%
2018/04/23	9	31.33	0	0.00	31.00	9	21,465	0.04%
2018/04/20	5	31.50	0	0.00	32.10	5	21,387	0.02%
2018/04/19	1	31.80	1	31.85	31.70	0	21,201	0.00%
2018/04/16	2	32.93	3	32.83	32.65	-1	21,189	0.00%
2018/04/13	10	33.01	10	33.06	33.05	0	21,166	0.00%
2018/04/12	2	30.65	2	30.73	31.35	0	20,249	0.00%
2018/04/11	1	28.50	1	29.25	28.50	0	19,771	0.00%
2018/04/10	1	29.55	0	0.00	29.40	1	19,800	0.01%
2018/04/02	0	0.00	1	30.45	30.45	-1	20,214	0.00%
2018/03/30	2	29.90	34	29.77	29.50	-32	20,210	-0.16%
2018/03/28	3	30.15	2	30.30	29.90	1	20,561	0.00%
2018/03/27	2	31.25	0	0.00	30.95	2	20,417	0.01%
2018/03/26	2	30.15	0	0.00	30.65	2	20,355	0.01%
2018/03/21	1	31.60	3	31.50	31.55	-2	19,663	-0.01%
2018/03/20	5	30.70	3	30.68	30.60	2	19,418	0.01%
2018/03/19	12	31.50	11	31.62	31.10	1	19,183	0.01%
2018/03/15	1	32.90	0	0.00	32.60	1	18,777	0.01%
2018/03/14	1	33.40	2	33.25	33.20	-1	18,836	-0.01%
2018/03/13	1	32.90	2	33.33	32.95	-1	18,651	-0.01%
2018/03/12	2	32.50	3	32.35	32.25	-1	18,307	-0.01%
2018/03/08	0	0.00	2	32.30	32.25	-2	18,686	-0.01%
2018/03/07	1	32.05	0	0.00	31.85	1	18,602	0.01%
2018/03/06	8	33.08	6	33.21	32.80	2	18,614	0.01%
2018/03/05	13	33.67	10	33.54	33.10	3	18,739	0.02%
2018/03/02	0	0.00	3	34.57	34.70	-3	18,481	-0.02%
2018/03/01	2	34.00	1	34.30	33.85	1	18,503	0.01%
2018/02/27	1	34.55	0	0.00	34.00	1	18,561	0.01%
2018/02/26	0	0.00	2	35.50	34.80	-2	19,253	-0.01%
2018/02/23	2	35.85	0	0.00	35.85	2	19,068	0.01%
2018/02/06	3	36.08	2	36.08	34.65	1	20,642	0.00%
2018/01/31	13	36.05	13	36.07	36.20	0	22,319	0.00%
2018/01/29	2	35.10	2	36.10	36.45	0	23,005	0.00%
2018/01/26	44	36.02	27	36.08	34.90	17	23,509	0.07%
2018/01/24	2	38.15	0	0.00	38.25	2	23,424	0.01%
2018/01/23	6	38.67	0	0.00	38.50	6	23,505	0.03%
2018/01/22	2	38.95	0	0.00	39.15	2	23,584	0.01%
2018/01/19	5	38.60	0	0.00	38.75	5	23,547	0.02%
2018/01/18	0	0.00	5	39.05	38.30	-5	23,471	-0.02%
2018/01/16	5	39.20	0	0.00	39.20	5	23,463	0.02%
2018/01/10	5	38.55	7	38.21	38.00	-2	23,773	-0.01%
2018/01/09	2	39.40	5	39.40	39.65	-3	23,536	-0.01%
2018/01/08	0	0.00	1	42.00	41.80	-1	23,289	0.00%
2018/01/05	10	40.45	0	0.00	40.80	10	22,986	0.04%
2018/01/04	0	0.00	5	39.75	40.00	-5	22,763	-0.02%
2018/01/03	0	0.00	2	40.00	39.00	-2	22,867	-0.01%