華通 (2313)-元大-基隆券商分點個股進出

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

華通

(2313)

可現股當沖

股價
61.9
漲跌
▲0.6
漲幅
+0.98%
成交量
7,260張
產業
上市電子零組件類股
1878人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－元大-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	7.4	62.30	8	61.89	61.90	-0.6	14,563	0.00%
2024/12/02	2	61.05	0	0.00	61.30	2	14,918	0.01%
2024/11/29	1	60.00	1	60.90	60.90	0	15,454	0.00%
2024/11/28	14	60.18	6	60.38	60.50	8	16,426	0.05%
2024/11/27	22	62.40	0	0.00	61.10	22	17,332	0.13%
2024/11/26	4	62.95	2	63.50	62.90	2	18,089	0.01%
2024/11/25	0	0.00	1.1	63.12	63.40	-1.1	18,151	-0.01%
2024/11/22	3.1	62.77	3.4	63.15	63.00	-0.3	18,296	0.00%
2024/11/21	6	61.62	8	61.84	61.50	-2	18,395	-0.01%
2024/11/20	7.1	61.66	0	0.00	61.20	7.1	18,367	0.04%
2024/11/19	0	0.00	0.5	62.20	62.60	-0.5	18,415	0.00%
2024/11/15	1	62.50	3.1	62.71	62.90	-2.1	18,734	-0.01%
2024/11/14	6.1	62.05	5	62.30	62.10	1.1	19,172	0.01%
2024/11/13	4.1	62.87	14	63.16	62.80	-9.9	19,151	-0.05%
2024/11/12	5.3	62.94	0	0.00	62.70	5.3	19,217	0.03%
2024/11/11	3.1	64.12	0.5	64.60	64.70	2.6	19,225	0.01%
2024/11/08	82.2	66.18	2.5	64.94	65.10	79.7	19,144	0.42%
2024/11/07	9.1	66.44	21.1	66.41	67.80	-12	19,007	-0.06%
2024/11/06	3	62.87	0	0.00	62.90	3	18,613	0.02%
2024/11/05	1	62.80	1	62.80	62.60	0	18,950	0.00%
2024/11/04	9	62.31	3.1	62.40	62.00	5.9	19,341	0.03%
2024/11/01	1	62.50	12	62.70	63.10	-11	19,660	-0.06%
2024/10/30	19.1	62.06	0.2	62.00	61.90	18.9	19,823	0.10%
2024/10/29	9	63.88	8	63.23	63.20	1	19,922	0.01%
2024/10/28	12.1	64.41	3	64.53	64.70	9.1	20,094	0.05%
2024/10/25	1	64.40	0.2	64.60	64.40	0.8	20,129	0.00%
2024/10/24	5.1	65.20	5	65.26	64.60	0.1	20,262	0.00%
2024/10/23	33	65.62	34	66.10	66.00	-1	20,214	0.00%
2024/10/22	11.3	66.45	17.2	66.63	66.50	-6	20,141	-0.03%
2024/10/21	6.1	65.49	88.3	64.25	65.40	-82.3	19,909	-0.41%
2024/10/18	84.9	63.62	7.2	62.43	62.10	77.7	19,777	0.39%
2024/10/17	4	64.15	56	64.29	64.50	-52	19,939	-0.26%
2024/10/16	36	64.02	33	64.50	63.00	3	20,076	0.01%
2024/10/15	9.1	64.17	1	64.40	64.20	8.1	20,076	0.04%
2024/10/14	12.1	63.37	9	63.43	63.40	3.1	20,148	0.02%
2024/10/11	12	62.55	4	62.68	62.20	8	20,526	0.04%
2024/10/09	10.2	63.61	5	64.98	62.50	5.2	21,476	0.02%
2024/10/08	14.1	63.82	7	63.90	64.30	7.1	21,618	0.03%
2024/10/07	32.3	65.85	6	65.30	65.40	26.3	22,214	0.12%
2024/10/04	4.4	67.10	3	67.30	67.10	1.4	23,261	0.01%
2024/10/01	3.1	68.40	2.1	68.20	68.40	1	23,514	0.00%
2024/09/30	66.2	68.57	48	68.10	68.30	18.2	24,195	0.08%
2024/09/27	34	70.47	20	70.30	70.10	14	24,335	0.06%
2024/09/26	5.1	70.76	1	70.70	70.50	4.1	24,705	0.02%
2024/09/25	1	70.90	5	71.28	70.80	-4	25,537	-0.02%
2024/09/24	8.3	69.95	0	0.00	70.20	8.3	25,943	0.03%
2024/09/23	4.1	70.76	3	71.17	70.70	1.1	26,537	0.00%
2024/09/20	7.1	71.17	13	71.92	70.60	-5.9	26,643	-0.02%
2024/09/19	1.2	71.33	8	70.91	71.00	-6.8	26,652	-0.03%
2024/09/18	56.4	71.43	2	70.20	70.30	54.4	26,822	0.20%
2024/09/16	4	72.95	46	73.09	73.20	-42	26,801	-0.16%
2024/09/13	13	72.20	5	72.34	72.40	8	27,406	0.03%
2024/09/12	39.1	71.20	76	72.24	72.60	-37	27,810	-0.13%
2024/09/11	3	70.50	7	70.69	70.60	-4	27,682	-0.01%
2024/09/10	42.1	71.80	1	69.00	70.00	41.1	27,725	0.15%
2024/09/09	51	72.33	45	72.70	73.00	6	27,419	0.02%
2024/09/06	29	73.52	3	74.33	72.80	26	27,387	0.09%
2024/09/05	19.1	72.89	5	72.74	73.10	14.1	27,402	0.05%
2024/09/04	31.2	74.45	27	74.94	73.10	4.2	27,291	0.02%
2024/09/03	28.3	78.88	27	79.48	77.70	1.3	27,743	0.00%
2024/09/02	41.2	79.78	1	79.60	78.60	40.2	27,461	0.15%
2024/08/30	52	83.27	31	83.39	82.00	21	27,057	0.08%
2024/08/29	23	80.83	23.3	80.99	82.70	-0.3	26,181	0.00%
2024/08/28	32.1	79.29	33.1	79.25	78.30	-1	25,373	0.00%
2024/08/27	0.1	75.00	0	0.00	75.60	0.1	24,684	0.00%
2024/08/26	3.1	75.85	1	76.30	75.00	2.1	24,884	0.01%
2024/08/23	1	74.10	18	74.61	76.30	-17	24,807	-0.07%
2024/08/22	1.1	74.00	3	74.23	73.90	-2	24,822	-0.01%
2024/08/21	5	73.70	1	75.10	73.70	4	25,007	0.02%
2024/08/20	13.1	75.44	27.3	75.89	75.20	-14.2	25,164	-0.06%
2024/08/19	16.4	74.50	3	74.97	74.70	13.4	25,492	0.05%
2024/08/16	10	75.02	34.4	74.68	75.40	-24.4	25,623	-0.10%
2024/08/15	6.1	70.70	0	0.00	70.70	6.1	25,831	0.02%
2024/08/14	6.2	72.03	3	72.43	71.60	3.2	26,105	0.01%
2024/08/13	10	72.20	6.2	72.38	72.10	3.9	26,242	0.01%
2024/08/12	13.1	71.16	3	71.73	70.60	10.1	26,848	0.04%
2024/08/09	12.4	71.72	5	71.22	70.50	7.4	26,983	0.03%
2024/08/08	8	69.44	5	69.34	69.00	3	26,803	0.01%
2024/08/07	6	69.57	36	69.20	70.00	-30	26,945	-0.11%
2024/08/06	6.1	65.04	9	62.98	65.10	-2.9	27,564	-0.01%
2024/08/05	5	66.92	3.3	66.41	66.40	1.7	27,358	0.01%
2024/08/02	17.1	74.85	12	75.00	73.70	5.1	27,104	0.02%
2024/08/01	82.2	77.82	64.1	78.77	78.20	18.1	27,074	0.07%
2024/07/31	9.1	78.03	4	78.35	77.70	5.1	26,934	0.02%
2024/07/30	64	77.35	94	77.41	77.90	-30	26,925	-0.11%
2024/07/29	68.9	78.68	4	78.18	76.90	64.9	26,909	0.24%
2024/07/26	0	0.00	31	78.71	80.00	-31	26,823	-0.12%
2024/07/23	30.1	80.40	32	80.97	80.50	-2	26,839	-0.01%
2024/07/22	36.1	78.65	34	79.10	79.00	2.1	27,030	0.01%
2024/07/19	39.2	80.75	7	80.54	80.40	32.2	26,950	0.12%
2024/07/18	13.1	82.86	4	82.73	82.90	9.1	26,873	0.03%
2024/07/17	4	85.45	3.5	85.83	86.20	0.5	26,564	0.00%
2024/07/16	19	85.51	9	86.20	85.30	10	26,468	0.04%
2024/07/15	27	85.03	23.1	85.52	85.70	3.9	26,492	0.01%
2024/07/12	19	87.79	5	88.16	86.90	14	26,310	0.05%
2024/07/11	67	90.97	75.3	90.39	90.30	-8.3	25,932	-0.03%
2024/07/10	6.1	86.39	7	86.64	86.00	-0.9	25,159	0.00%
2024/07/09	33	86.32	29	86.22	86.10	4	25,000	0.02%
2024/07/08	17.2	86.55	31.2	85.75	86.30	-14	24,491	-0.06%
2024/07/05	12	81.66	19	81.81	81.90	-7	23,316	-0.03%
2024/07/04	9	81.11	32.1	81.58	82.30	-23.1	23,187	-0.10%
2024/07/03	0.1	78.70	46.3	78.69	79.50	-46.2	22,833	-0.20%
2024/07/02	7	77.26	8.1	76.61	78.10	-1.1	23,082	0.00%
2024/07/01	57.5	77.53	17	77.88	76.30	40.5	22,645	0.18%
2024/06/28	17	81.36	5	82.34	81.40	12	21,800	0.06%
2024/06/27	48	81.35	45	81.38	81.40	3	21,449	0.01%
2024/06/26	2	79.05	26	78.67	79.40	-24	20,945	-0.11%
2024/06/25	2	77.30	2.3	77.50	77.70	-0.3	20,838	0.00%
2024/06/24	3	78.10	6	78.40	78.20	-3	20,883	-0.01%
2024/06/21	11	78.35	9	77.67	77.60	2	21,016	0.01%
2024/06/20	17	78.39	32	78.32	78.40	-15	20,824	-0.07%
2024/06/19	4	75.08	43.4	75.39	74.80	-39.4	20,361	-0.19%
2024/06/18	1	72.10	3	72.77	73.50	-2	20,169	-0.01%
2024/06/17	6.1	71.84	2	72.05	71.60	4.1	20,402	0.02%
2024/06/14	7	71.16	15	71.55	71.80	-8	20,571	-0.04%
2024/06/13	8.3	73.05	2	72.70	72.00	6.3	20,907	0.03%
2024/06/12	2.5	72.16	6	72.90	72.60	-3.5	21,068	-0.02%
2024/06/11	12.2	70.98	3.2	71.03	71.00	9	21,131	0.04%
2024/06/07	65.2	73.27	34	74.49	71.30	31.2	21,701	0.14%
2024/06/06	1	71.10	0	0.00	71.00	1	22,357	0.00%
2024/06/05	4.1	70.53	3	70.80	70.50	1.1	23,760	0.00%
2024/06/04	12	71.49	9	72.10	71.20	3	24,313	0.01%
2024/06/03	0	72.06	0	0.00	71.90	0	25,181	0.00%
2024/05/31	10.1	73.00	13	73.40	73.20	-2.9	25,482	-0.01%
2024/05/30	10.1	73.00	1	73.10	72.90	9.1	25,724	0.04%
2024/05/29	2.7	75.21	0	0.00	75.00	2.7	26,301	0.01%
2024/05/28	12.1	75.86	0	0.00	74.80	12.1	26,758	0.05%
2024/05/27	8	76.55	11	76.78	76.30	-3	26,944	-0.01%
2024/05/24	9.1	76.41	0	0.00	76.10	9.1	27,412	0.03%
2024/05/23	6.5	80.60	10.3	80.48	78.20	-3.9	27,572	-0.01%
2024/05/22	3.1	80.00	1	79.60	79.60	2.1	29,136	0.01%
2024/05/21	11.4	80.19	26.4	80.48	79.80	-15	30,395	-0.05%
2024/05/20	9.3	78.16	20.1	77.73	77.70	-10.8	29,956	-0.04%
2024/05/17	0	0.00	4	76.10	76.00	-4	29,938	-0.01%
2024/05/16	9.2	76.35	36	74.35	76.30	-26.8	29,861	-0.09%
2024/05/15	3	71.37	2	72.05	71.10	1	29,332	0.00%
2024/05/14	2.1	71.10	9	71.01	71.20	-7	29,484	-0.02%
2024/05/13	4.1	70.88	5	71.16	71.00	-1	29,761	0.00%
2024/05/10	59.1	73.24	8	72.90	72.50	51.1	29,802	0.17%
2024/05/09	3	80.03	4	80.12	78.80	-1	28,883	0.00%
2024/05/08	0	0.00	0.3	78.80	78.80	-0.3	28,829	0.00%
2024/05/06	2.1	77.15	1	77.00	77.00	1.1	28,872	0.00%
2024/05/03	6	79.48	14	79.93	78.00	-8	28,843	-0.03%
2024/05/02	9	77.01	6.4	77.44	77.90	2.6	28,921	0.01%
2024/04/30	2.3	78.33	25	78.40	77.20	-22.7	29,353	-0.08%
2024/04/29	41	77.00	31	77.51	77.80	10	29,672	0.03%
2024/04/26	15	77.89	12	77.94	77.60	3	29,786	0.01%
2024/04/25	1	75.10	26	75.20	75.00	-25	29,631	-0.08%
2024/04/24	3	74.47	3	74.30	74.30	0	29,751	0.00%
2024/04/23	2.1	73.34	9.1	74.39	72.90	-7	29,834	-0.02%
2024/04/22	45	75.19	30	75.26	73.80	15	29,948	0.05%
2024/04/19	8	75.75	5	76.56	76.10	3	29,858	0.01%
2024/04/18	4	78.58	3	78.13	77.50	1	29,762	0.00%
2024/04/17	8.1	77.40	36	77.69	78.00	-28	29,828	-0.09%
2024/04/16	23.1	77.94	22	77.18	76.60	1.1	29,938	0.00%
2024/04/15	49	80.71	8	79.40	79.70	41	29,832	0.14%
2024/04/12	7	81.11	42	81.56	81.90	-35	29,842	-0.12%
2024/04/11	42.1	80.85	1	80.40	80.20	41.1	29,737	0.14%
2024/04/10	17	82.85	8.1	82.59	81.80	8.9	29,707	0.03%
2024/04/09	57.1	81.68	37	81.51	81.40	20.1	29,710	0.07%
2024/04/08	38	80.65	102	81.73	83.50	-64	29,554	-0.22%	大賣/
2024/04/03	5	79.68	4	80.08	79.60	1	29,085	0.00%
2024/04/02	12	81.20	31	80.61	80.20	-19	29,292	-0.06%
2024/04/01	52.1	80.15	7	79.99	79.20	45.1	29,279	0.15%
2024/03/29	8	79.71	46	80.07	80.40	-38	29,170	-0.13%
2024/03/28	5.1	78.62	9	78.62	78.20	-4	29,054	-0.01%
2024/03/27	12	77.81	18	78.15	77.70	-6	29,268	-0.02%
2024/03/26	55.1	78.00	28	76.43	75.90	27.1	29,380	0.09%
2024/03/25	41	79.18	70	80.00	80.00	-29	29,320	-0.10%
2024/03/22	23.1	79.20	19.4	79.57	79.50	3.7	29,473	0.01%
2024/03/21	43	79.43	71	80.28	79.40	-28	29,535	-0.09%
2024/03/20	87.1	79.42	12	79.84	78.40	75.1	29,906	0.25%
2024/03/19	10.1	81.26	9	82.18	81.00	1.1	31,496	0.00%
2024/03/18	2	79.60	29	80.02	82.10	-27	32,411	-0.08%
2024/03/15	36.1	78.93	30	79.50	77.70	6.1	32,922	0.02%
2024/03/14	33.1	79.62	2	79.85	78.70	31.1	32,926	0.09%
2024/03/13	35.1	81.84	58.1	83.18	81.20	-23	32,844	-0.07%
2024/03/12	98.2	83.54	50	83.90	82.40	48.2	32,839	0.15%
2024/03/11	25	80.34	56	81.03	82.00	-31	31,964	-0.10%
2024/03/08	36	77.38	18	76.90	75.60	18	30,884	0.06%
2024/03/07	62.3	78.10	74.2	78.66	76.20	-11.8	31,035	-0.04%
2024/03/06	7.5	77.56	19	77.81	77.60	-11.6	30,914	-0.04%
2024/03/05	18	77.12	11	77.07	76.40	7	31,431	0.02%
2024/03/04	30.1	77.39	75	77.16	77.00	-45	32,972	-0.14%
2024/03/01	41.2	73.97	20	74.26	74.30	21.2	34,387	0.06%
2024/02/29	33.1	75.28	34	75.61	76.10	-0.9	35,913	0.00%
2024/02/27	25.1	75.92	11.7	75.51	75.40	13.4	37,024	0.04%
2024/02/26	29	77.81	7	77.33	77.20	22	37,017	0.06%
2024/02/23	102.1	79.25	120.3	78.29	78.40	-18.2	37,294	-0.05%	大買/大賣/
2024/02/22	55.3	76.66	88	77.67	80.10	-32.7	37,042	-0.09%
2024/02/21	36	71.83	15	72.53	72.90	21	36,963	0.06%
2024/02/20	8	72.44	42	72.75	72.70	-34	37,178	-0.09%
2024/02/19	16	71.39	3	71.47	71.00	13	37,102	0.04%
2024/02/16	10	71.51	18.2	72.20	72.00	-8.2	37,364	-0.02%
2024/02/15	33.1	71.42	22	71.79	71.00	11.1	37,615	0.03%
2024/02/05	7	71.54	57	71.89	71.60	-50	38,983	-0.13%
2024/02/02	39.5	70.78	9	71.34	70.20	30.5	40,232	0.08%
2024/02/01	9	68.93	7	69.90	70.00	2	40,191	0.00%
2024/01/31	19	69.69	3	69.53	69.50	16	40,454	0.04%
2024/01/30	8	70.88	10	71.24	70.50	-2	40,550	0.00%
2024/01/29	4	70.48	6	69.94	71.00	-2	40,656	-0.01%
2024/01/26	8	68.99	2	69.30	69.00	6	40,985	0.01%
2024/01/25	3	70.47	10	70.60	69.80	-7	41,188	-0.02%
2024/01/24	17	70.44	27	71.10	70.40	-10	40,982	-0.02%
2024/01/23	5	68.88	35	69.16	69.70	-30	40,968	-0.07%
2024/01/22	28	67.51	7.1	67.63	66.90	20.9	40,683	0.05%
2024/01/19	0.2	66.70	6	66.93	67.40	-5.8	40,499	-0.01%
2024/01/18	8	65.98	2	66.40	65.50	6	40,505	0.01%
2024/01/17	16	68.13	0	0.00	68.00	16	40,429	0.04%
2024/01/16	7	69.07	19	69.17	69.50	-12	40,321	-0.03%
2024/01/15	4	67.25	9	67.73	67.90	-5	40,266	-0.01%
2024/01/12	8	66.72	4	67.15	66.40	4	40,339	0.01%
2024/01/11	8	67.41	0	0.00	67.30	8	40,304	0.02%
2024/01/10	6	66.98	16	67.56	68.00	-10	40,527	-0.02%
2024/01/09	6	68.33	7	70.23	67.90	-1	41,032	0.00%
2024/01/08	8	68.83	5	68.94	69.00	3	41,031	0.01%
2024/01/05	2	69.20	1	69.20	69.20	1	41,117	0.00%
2024/01/04	7	69.20	6	69.95	69.00	1	41,422	0.00%
2024/01/03	6	68.00	1	68.70	69.00	5	41,492	0.01%
2024/01/02	16	69.63	0	0.00	69.20	16	41,369	0.04%
2023/12/29	6	70.17	2	70.75	70.70	4	41,584	0.01%
2023/12/28	28	71.62	3	71.00	70.80	25	41,629	0.06%
2023/12/27	25	72.12	1	72.80	72.80	24	41,882	0.06%
2023/12/26	21	72.26	9	72.09	72.50	12	42,037	0.03%
2023/12/25	10	72.09	8	73.65	71.50	2	42,320	0.00%
2023/12/22	13	72.83	7	72.93	72.10	6	42,424	0.01%
2023/12/21	10	73.13	16	72.61	73.30	-6	42,481	-0.01%
2023/12/20	15	71.70	12	71.77	72.00	3	42,524	0.01%
2023/12/19	11	70.67	14	70.91	70.90	-3	42,868	-0.01%
2023/12/18	44	72.01	27	72.50	71.60	17	43,549	0.04%
2023/12/15	17	74.32	62	73.77	72.90	-45	44,545	-0.10%
2023/12/14	55	75.47	82.1	75.77	74.50	-27.1	46,545	-0.06%
2023/12/13	56	73.86	99.1	73.04	74.40	-43.1	46,806	-0.09%
2023/12/12	38.1	71.19	44	71.43	70.90	-6	47,561	-0.01%
2023/12/11	31	69.55	11	69.85	69.00	20	47,292	0.04%
2023/12/08	48	70.18	10	69.46	69.00	38	47,602	0.08%
2023/12/07	25.1	69.78	19	69.98	69.20	6.1	48,515	0.01%
2023/12/06	19	71.48	16	71.21	71.10	3	48,288	0.01%
2023/12/05	15.2	71.59	5	71.86	71.90	10.2	48,248	0.02%
2023/12/04	24	73.46	27	73.64	72.90	-3	48,965	-0.01%
2023/12/01	48	72.47	83	71.90	72.10	-35	50,497	-0.07%
2023/11/30	62	73.06	21	73.42	73.30	41	49,705	0.08%
2023/11/29	110.1	74.41	113.1	74.00	74.80	-2.9	48,693	-0.01%	大買/大賣/
2023/11/28	87	72.14	108	72.71	74.20	-21	46,827	-0.04%	大賣/
2023/11/27	132	69.65	125	69.48	69.70	7	44,777	0.02%	大買/大賣/
2023/11/24	89	66.32	140	66.72	67.60	-51	42,790	-0.12%	大賣/
2023/11/22	42	64.64	37	64.54	64.70	5	40,597	0.01%
2023/11/21	93	65.00	110	65.34	64.50	-17	39,860	-0.04%	大賣/
2023/11/20	53	61.40	64	61.58	63.00	-11	38,050	-0.03%
2023/11/17	46	58.46	60	58.64	59.00	-14	36,572	-0.04%
2023/11/16	14	57.14	8	56.95	57.20	6	36,094	0.02%
2023/11/15	41	57.62	13	57.73	57.10	28	35,884	0.08%
2023/11/14	41	58.07	12	58.27	57.70	29	35,570	0.08%
2023/11/13	81	58.95	94.6	58.96	59.10	-13.6	35,109	-0.04%
2023/11/10	56	57.64	65	57.96	57.20	-9	33,434	-0.03%
2023/11/09	18	54.67	11	54.99	54.80	7	31,750	0.02%
2023/11/08	14	54.82	14	55.09	54.90	0	31,548	0.00%
2023/11/07	8	54.31	17	54.50	54.40	-9	31,258	-0.03%
2023/11/06	20.1	54.08	11	54.26	53.90	9.1	31,127	0.03%
2023/11/03	22	54.14	26	54.64	54.40	-4	30,839	-0.01%
2023/11/02	3	54.20	45	53.82	54.10	-42	30,609	-0.14%
2023/11/01	2.1	53.22	5.1	53.14	52.70	-3	30,568	-0.01%
2023/10/31	24.3	53.73	11	54.27	52.80	13.3	30,502	0.04%
2023/10/30	53	53.03	11	53.11	53.50	42	30,046	0.14%
2023/10/27	3	52.53	2	52.25	52.20	1	29,963	0.00%
2023/10/26	12	52.43	0	0.00	52.20	12	30,052	0.04%
2023/10/25	3	53.73	8	53.93	53.70	-5	29,867	-0.02%
2023/10/24	3	52.80	2	53.00	52.90	1	29,717	0.00%
2023/10/23	1	52.70	6	53.02	52.70	-5	29,641	-0.02%
2023/10/20	3	50.50	3	51.20	52.10	0	29,565	0.00%
2023/10/19	1.1	51.81	3	52.37	52.30	-1.9	29,457	-0.01%
2023/10/18	17	52.53	6	53.00	52.10	11	29,411	0.04%
2023/10/17	38	54.81	37	54.61	53.90	1	29,148	0.00%
2023/10/16	13	52.38	16	52.73	53.30	-3	28,656	-0.01%
2023/10/13	15	52.65	13	53.03	53.20	2	28,854	0.01%
2023/10/12	11	53.52	37	53.62	54.20	-26	29,327	-0.09%
2023/10/11	14	52.49	25	52.95	52.20	-11	28,844	-0.04%
2023/10/06	23	51.96	16	52.75	51.80	7	28,703	0.02%
2023/10/05	24	52.79	28	53.30	52.60	-4	28,592	-0.01%
2023/10/04	32	51.95	37	51.38	52.10	-5	28,224	-0.02%
2023/10/03	27	52.45	10	52.25	52.00	17	28,024	0.06%
2023/10/02	13	53.85	18	54.28	54.30	-5	27,611	-0.02%
2023/09/28	27	53.58	23	53.27	53.00	4	27,410	0.01%
2023/09/27	15	53.55	8	53.91	53.80	7	27,321	0.03%
2023/09/26	13	54.82	9	55.13	54.30	4	26,988	0.01%
2023/09/25	14	55.21	14	54.86	54.70	0	26,553	0.00%
2023/09/22	14	54.95	20.2	55.30	55.60	-6.2	26,212	-0.02%
2023/09/21	57	55.57	57	55.37	55.50	0	25,657	0.00%
2023/09/20	79	57.98	79	57.30	56.60	0	24,776	0.00%
2023/09/19	96.2	58.54	87.2	58.58	56.90	9	23,512	0.04%
2023/09/18	91	57.66	85	57.80	57.60	6	20,843	0.03%
2023/09/15	69	53.74	75	54.15	54.40	-6	18,459	-0.03%
2023/09/14	24	50.27	22	50.62	50.80	2	16,435	0.01%
2023/09/13	11	50.30	12	50.39	50.40	-1	15,673	-0.01%
2023/09/12	24	50.09	47	50.10	50.80	-23	15,093	-0.15%
2023/09/11	7	48.24	3	48.50	48.20	4	13,942	0.03%
2023/09/08	17	48.57	6	48.76	48.85	11	13,491	0.08%
2023/09/07	20	49.72	33	49.84	48.80	-13	13,015	-0.10%
2023/09/06	29	49.77	104	49.11	50.40	-75	11,877	-0.63%	大賣/
2023/09/05	0	0.00	2	46.08	46.10	-2	9,507	-0.02%
2023/09/04	0	0.00	10	45.26	45.45	-10	9,471	-0.11%
2023/09/01	4	44.93	2	45.00	45.00	2	9,543	0.02%
2023/08/31	11	45.48	12	45.96	45.30	-1	9,583	-0.01%
2023/08/30	0	0.00	6	44.91	44.95	-6	9,402	-0.06%
2023/08/29	1	43.90	0	0.00	44.10	1	9,466	0.01%
2023/08/25	1	43.30	2	43.73	43.50	-1	9,605	-0.01%
2023/08/24	2	43.75	0	0.00	43.70	2	9,731	0.02%
2023/08/23	6	43.31	8	43.41	43.45	-2	9,875	-0.02%
2023/08/22	1	42.35	1	42.80	42.75	0	10,159	0.00%
2023/08/18	2	43.00	0	0.00	42.55	2	10,314	0.02%
2023/08/17	2	43.28	2	43.70	43.75	0	10,360	0.00%
2023/08/16	1.1	43.31	0	0.00	43.50	1.1	10,462	0.01%
2023/08/15	6	43.95	0	0.00	44.00	6	10,626	0.06%
2023/08/14	20	43.35	1	43.70	43.60	19	10,661	0.18%
2023/08/11	1	44.65	0	0.00	44.70	1	10,691	0.01%
2023/08/10	1	45.20	0	0.00	44.95	1	10,763	0.01%
2023/08/09	1	45.90	5	45.78	46.00	-4	10,677	-0.04%
2023/08/08	17	46.78	6	46.71	45.90	11	10,711	0.10%
2023/08/07	2	45.85	31	46.31	46.45	-29	10,484	-0.28%
2023/08/04	1	44.30	0	0.00	44.40	1	10,243	0.01%
2023/08/02	1	44.75	34	44.71	44.70	-33	10,258	-0.32%
2023/08/01	11	45.29	2	45.15	45.00	9	10,265	0.09%
2023/07/31	0	0.00	1	45.90	45.50	-1	10,246	-0.01%
2023/07/28	1	44.95	8	44.99	45.05	-7	10,127	-0.07%
2023/07/27	2	44.93	5	45.10	45.05	-3	10,160	-0.03%
2023/07/26	6	45.55	1	46.35	45.05	5	10,120	0.05%
2023/07/25	0	0.00	14	45.65	45.95	-14	10,081	-0.14%
2023/07/24	22	44.71	1	44.40	44.65	21	10,070	0.21%
2023/07/21	10	45.03	6	45.00	45.00	4	10,087	0.04%
2023/07/20	43	45.48	2	45.35	45.45	41	10,106	0.41%
2023/07/19	31	46.38	7	47.16	45.70	24	10,253	0.23%
2023/07/18	8	47.56	26	47.67	48.10	-18	10,109	-0.18%
2023/07/17	35	47.34	47	46.98	48.50	-12	9,815	-0.12%
2023/07/14	0	0.00	1	45.65	45.70	-1	9,152	-0.01%
2023/07/13	7	45.90	10	46.38	45.70	-3	9,333	-0.03%
2023/07/12	9	45.79	0	0.00	45.75	9	9,272	0.10%
2023/07/11	0	0.00	1	45.75	45.60	-1	9,261	-0.01%
2023/07/10	7	45.44	0	0.00	44.85	7	9,478	0.07%
2023/07/07	0	0.00	3	45.35	45.60	-3	9,657	-0.03%
2023/07/06	15	45.83	14	45.96	45.50	1	9,681	0.01%
2023/07/05	3	46.25	26	46.02	46.10	-23	9,675	-0.24%
2023/07/04	3	44.95	12	44.89	44.95	-9	9,335	-0.10%
2023/06/30	3	44.52	9	44.59	44.40	-6	9,374	-0.06%
2023/06/29	11	44.88	14	45.11	44.80	-3	9,460	-0.03%
2023/06/28	12	44.88	8	44.86	44.85	4	9,328	0.04%
2023/06/26	0	0.00	1	43.15	43.75	-1	9,152	-0.01%
2023/06/20	0	0.00	0.1	43.15	43.30	-0.1	9,402	0.00%
2023/06/16	2	43.23	0	0.00	43.45	2	9,512	0.02%
2023/06/15	10	43.30	2	43.35	43.40	8	9,480	0.08%
2023/06/14	1	43.70	0	0.00	43.65	1	9,525	0.01%
2023/06/13	3	43.58	10	43.63	43.80	-7	9,712	-0.07%
2023/06/12	2	43.83	0	0.00	43.80	2	9,732	0.02%
2023/06/09	1	44.00	2	44.35	44.20	-1	9,784	-0.01%
2023/06/08	2	43.68	1	44.20	44.05	1	9,938	0.01%
2023/06/07	1	44.35	2	44.15	44.10	-1	10,081	-0.01%
2023/06/06	1	44.45	8	44.50	44.50	-7	10,034	-0.07%
2023/06/05	4	44.20	10	44.15	44.10	-6	10,009	-0.06%
2023/06/02	12	44.55	3	44.48	44.35	9	10,128	0.09%
2023/06/01	11	44.36	1	44.30	44.45	10	10,087	0.10%
2023/05/31	1	43.85	1	44.20	44.10	0	10,077	0.00%
2023/05/30	2	43.80	5	44.15	44.10	-3	10,040	-0.03%
2023/05/29	4	44.44	1	44.65	44.30	3	9,999	0.03%
2023/05/26	4	43.83	1	44.25	44.25	3	9,907	0.03%
2023/05/25	0	0.00	2	43.45	43.35	-2	9,676	-0.02%
2023/05/23	4	42.21	0	0.00	42.20	4	9,612	0.04%
2023/05/22	3	43.17	2	43.00	42.75	1	9,467	0.01%
2023/05/19	20	42.85	3	42.92	43.50	17	9,372	0.18%
2023/05/18	2	42.10	1	42.10	42.10	1	9,245	0.01%
2023/05/17	2	41.70	0	0.00	41.70	2	9,228	0.02%
2023/05/16	3	41.97	0	0.00	41.80	3	9,105	0.03%
2023/05/12	1	42.90	0	0.00	42.05	1	9,001	0.01%
2023/05/11	1	42.90	0	0.00	42.40	1	8,992	0.01%
2023/05/10	1	43.50	4	43.15	43.20	-3	8,994	-0.03%
2023/05/08	0	0.00	2	43.45	43.75	-2	9,201	-0.02%
2023/05/04	1.1	43.15	1	43.25	43.35	0.1	9,454	0.00%
2023/05/03	1	43.30	4	43.36	43.25	-3	9,619	-0.03%
2023/05/02	0	0.00	0	43.30	43.30	0	9,763	0.00%
2023/04/28	2	43.05	0	0.00	43.10	2	9,993	0.02%
2023/04/27	0	0.00	7	43.04	43.10	-7	9,991	-0.07%
2023/04/26	9	42.07	0	0.00	42.30	9	9,950	0.09%
2023/04/25	2	41.83	1	41.55	41.55	1	9,987	0.01%
2023/04/24	11	42.09	1	42.30	41.75	10	10,012	0.10%
2023/04/21	3	43.28	1	43.10	43.00	2	9,978	0.02%
2023/04/20	3	43.70	3	43.73	43.70	0	10,046	0.00%
2023/04/19	11	44.01	2	43.93	43.80	9	10,141	0.09%
2023/04/18	13	44.85	3	44.75	44.60	10	10,097	0.10%
2023/04/17	3	44.53	0	0.00	44.55	3	10,034	0.03%
2023/04/14	6	44.21	0	0.00	44.10	6	9,992	0.06%
2023/04/13	2	43.85	2	44.00	44.00	0	9,974	0.00%
2023/04/12	5.2	46.51	0.9	46.40	46.35	4.3	9,686	0.04%
2023/04/11	1	47.00	0	0.00	46.85	1	9,416	0.01%
2023/04/10	4.2	46.77	2	46.93	46.90	2.2	9,359	0.02%
2023/04/07	0	0.00	6	46.55	46.40	-6	9,218	-0.07%
2023/04/06	2	46.17	1	46.15	46.20	1	9,176	0.01%
2023/03/31	1	46.35	4	46.66	46.35	-3	9,230	-0.03%
2023/03/30	0	0.00	15	46.40	46.30	-15	9,245	-0.16%
2023/03/29	0	0.00	2	45.85	45.80	-2	9,134	-0.02%
2023/03/28	3.1	45.83	0	0.00	45.55	3.1	9,237	0.03%
2023/03/27	2	45.90	0	0.00	45.95	2	9,255	0.02%
2023/03/24	6	45.83	5	45.75	45.65	1	9,358	0.01%
2023/03/23	1	44.80	0	0.00	44.70	1	9,205	0.01%
2023/03/22	0	0.00	15	45.01	45.10	-15	9,177	-0.16%
2023/03/21	0	0.00	3	44.83	44.90	-3	9,177	-0.03%
2023/03/20	0	0.00	4	44.01	44.30	-4	9,303	-0.04%
2023/03/17	12.1	43.39	0	0.00	43.30	12.1	9,522	0.13%
2023/03/16	7.1	43.41	3	43.03	43.10	4.1	9,527	0.04%
2023/03/15	4.3	44.47	91	44.43	44.20	-86.8	9,696	-0.89%
2023/03/14	4.4	44.57	0	0.00	44.50	4.4	9,815	0.04%
2023/03/13	4	44.81	2	45.43	45.15	2	9,884	0.02%
2023/03/10	18	45.67	2	45.25	45.25	16	10,005	0.16%
2023/03/09	7	46.62	1.1	46.56	46.50	5.9	10,078	0.06%
2023/03/08	8	46.96	5	47.00	47.00	3	10,252	0.03%
2023/03/07	2	47.08	14	46.86	46.90	-12	10,272	-0.12%
2023/03/06	6	46.19	0	0.00	46.10	6	10,195	0.06%
2023/03/03	10	46.80	6	46.74	46.75	4	10,145	0.04%
2023/03/02	0	0.00	2	46.35	46.45	-2	10,170	-0.02%
2023/03/01	0	0.00	2	46.03	46.00	-2	10,181	-0.02%
2023/02/24	1	45.65	0	0.00	45.60	1	10,192	0.01%
2023/02/22	3	45.70	0	0.00	45.95	3	10,395	0.03%
2023/02/21	3	46.28	0	0.00	46.20	3	10,715	0.03%
2023/02/20	10	46.65	0	0.00	46.65	10	10,972	0.09%
2023/02/17	0	0.00	2	46.60	46.60	-2	11,200	-0.02%
2023/02/16	0	0.00	2	46.38	46.40	-2	11,429	-0.02%
2023/02/10	1	45.35	1	45.55	45.70	0	12,674	0.00%
2023/02/09	1	46.00	2	45.70	45.70	-1	12,975	-0.01%
2023/02/07	2	45.83	2	45.95	45.70	0	13,138	0.00%
2023/02/06	0	0.00	5	46.09	46.30	-5	13,099	-0.04%
2023/02/03	4	46.90	5	46.88	46.75	-1	13,014	-0.01%
2023/02/02	3	46.68	2	46.85	46.75	1	13,041	0.01%
2023/02/01	1	46.05	3	46.33	46.55	-2	12,888	-0.02%
2023/01/31	13	45.20	1	45.65	45.55	12	12,883	0.09%
2023/01/30	7	44.81	12	45.14	45.10	-5	12,927	-0.04%
2023/01/13	1	43.75	5	43.65	43.50	-4	12,890	-0.03%
2023/01/12	2	44.10	3.1	44.10	44.10	-1.1	12,946	-0.01%
2023/01/11	51.1	44.14	1	43.90	44.00	50.1	12,957	0.39%
2023/01/10	10	44.40	5	44.65	44.70	5	12,793	0.04%
2023/01/06	2	44.00	21	43.95	44.30	-19	12,731	-0.15%
2023/01/05	19	45.02	5	44.75	44.70	14	12,835	0.11%
2023/01/04	0	0.00	1	45.75	45.35	-1	12,913	-0.01%
2023/01/03	1	45.50	1	45.40	45.55	0	13,039	0.00%
2022/12/30	1	44.75	5	44.75	44.50	-4	13,197	-0.03%
2022/12/28	3	45.10	0	0.00	44.80	3	13,534	0.02%
2022/12/27	3	46.40	10	46.55	46.40	-7	13,495	-0.05%
2022/12/26	1	45.95	0	0.00	46.10	1	13,538	0.01%
2022/12/23	10	45.35	0	0.00	45.95	10	13,646	0.07%
2022/12/22	1	46.60	6	46.60	46.45	-5	13,669	-0.04%
2022/12/21	3	46.78	23	46.84	46.65	-20	13,819	-0.14%
2022/12/19	1	47.95	0	0.00	47.95	1	13,947	0.01%
2022/12/16	12	48.56	1	48.80	48.90	11	14,020	0.08%
2022/12/14	0	0.00	4	47.76	47.80	-4	14,194	-0.03%
2022/12/13	1	48.10	2	48.43	47.75	-1	14,220	-0.01%
2022/12/12	15	47.86	3	48.07	48.05	12	14,278	0.08%
2022/12/09	22	49.20	0	0.00	48.80	22	14,409	0.15%
2022/12/08	0	0.00	1	49.65	49.40	-1	14,403	-0.01%
2022/12/07	37.1	50.65	6	49.70	49.10	31.1	14,834	0.21%
2022/12/06	2	51.60	48	51.44	51.10	-46	14,662	-0.31%
2022/12/05	0	0.00	7	51.54	51.30	-7	14,559	-0.05%
2022/12/02	7	50.84	3	50.90	51.10	4	14,565	0.03%
2022/12/01	5.4	50.36	5	50.38	50.10	0.4	14,398	0.00%
2022/11/30	0	0.00	2	49.76	49.55	-2	14,656	-0.01%
2022/11/29	5	48.60	1	48.50	48.45	4	14,729	0.03%
2022/11/28	0	0.00	3	48.40	48.50	-3	14,753	-0.02%
2022/11/25	0	0.00	1	48.30	48.05	-1	14,962	-0.01%
2022/11/24	1	48.30	3	48.33	48.35	-2	15,216	-0.01%
2022/11/23	2	48.08	0	0.00	48.05	2	15,817	0.01%
2022/11/22	1	47.60	0	0.00	47.80	1	16,376	0.01%
2022/11/21	0	0.00	5	48.25	48.20	-5	16,747	-0.03%
2022/11/18	24	49.04	1	49.65	48.40	23	16,831	0.14%
2022/11/17	15	48.82	12	48.87	49.00	3	16,712	0.02%
2022/11/16	21	47.18	1	48.05	48.15	20	16,425	0.12%
2022/11/15	11	47.65	2	48.10	48.00	9	16,220	0.06%
2022/11/14	16	47.28	2	47.48	47.40	14	16,185	0.09%
2022/11/11	43	48.20	16	48.40	47.95	27	16,145	0.17%
2022/11/10	4	46.05	5	46.22	46.20	-1	16,227	-0.01%
2022/11/09	1	45.85	4	46.09	46.05	-3	16,358	-0.02%
2022/11/08	4	45.51	4	45.89	45.10	0	16,292	0.00%
2022/11/07	3	45.47	1	45.25	44.80	2	16,260	0.01%
2022/11/04	1	45.55	1	45.90	46.00	0	16,184	0.00%
2022/11/03	1	45.55	11	45.82	46.15	-10	16,373	-0.06%
2022/11/01	0	0.00	7	43.95	44.40	-7	17,113	-0.04%
2022/10/27	3	42.70	4	42.84	42.85	-1	18,148	-0.01%
2022/10/26	4	42.21	6	42.48	41.35	-2	18,045	-0.01%
2022/10/25	3	43.85	0	0.00	43.15	3	17,911	0.02%
2022/10/24	2	43.98	1	44.15	43.80	1	17,985	0.01%
2022/10/21	0	0.00	1	43.20	43.25	-1	17,961	-0.01%
2022/10/20	39	43.20	3	43.63	43.50	36	17,999	0.20%
2022/10/19	1	44.50	0	0.00	44.15	1	17,937	0.01%
2022/10/18	1	45.15	0	0.00	45.35	1	17,953	0.01%
2022/10/17	3	43.15	1	43.30	44.80	2	18,047	0.01%
2022/10/14	4	45.31	14	44.88	44.80	-10	18,179	-0.06%
2022/10/13	2	44.30	2	45.60	43.20	0	18,510	0.00%
2022/10/12	4	45.06	9	44.75	45.00	-5	18,730	-0.03%
2022/10/11	11	44.61	0	0.00	43.30	11	18,873	0.06%
2022/10/07	6	46.88	3	46.82	46.35	3	19,401	0.02%
2022/10/06	10	46.38	1	47.25	46.50	9	19,774	0.05%
2022/10/04	0	0.00	1	45.25	45.70	-1	19,594	-0.01%
2022/10/03	3	44.40	2	44.60	44.25	1	19,639	0.01%
2022/09/30	2	45.10	22	44.69	45.20	-20	19,846	-0.10%
2022/09/29	10	44.40	11	45.03	44.40	-1	20,194	0.00%
2022/09/28	3	44.55	18	44.62	43.80	-15	20,476	-0.07%
2022/09/27	1.4	46.25	2	46.03	46.75	-0.6	20,371	0.00%
2022/09/26	1	45.35	2	46.40	45.25	-1	20,339	0.00%
2022/09/23	1	47.60	2	47.63	47.30	-1	20,358	0.00%
2022/09/22	0	0.00	2	47.45	47.60	-2	20,396	-0.01%
2022/09/21	8	47.38	16	47.79	46.90	-8	20,453	-0.04%
2022/09/20	13	48.35	3	48.43	48.50	10	20,344	0.05%
2022/09/19	14	48.46	5	48.64	48.45	9	20,397	0.04%
2022/09/16	3	48.50	0	0.00	48.25	3	20,579	0.01%
2022/09/15	10	48.63	1	48.70	48.60	9	20,553	0.04%
2022/09/14	10	48.90	9.1	49.09	49.15	0.9	20,633	0.00%
2022/09/13	9	50.64	6	50.82	50.50	3	20,251	0.01%
2022/09/12	5.2	51.70	3	51.77	51.60	2.2	20,199	0.01%
2022/09/08	3	51.07	15	51.38	51.40	-12	20,424	-0.06%
2022/09/07	6	50.18	6	50.05	50.20	0	20,598	0.00%
2022/09/06	19	51.01	7	52.36	50.30	12	20,848	0.06%
2022/09/05	6	51.63	23	51.60	51.70	-17	20,563	-0.08%
2022/09/02	5	50.94	2	50.75	50.50	3	20,388	0.01%
2022/09/01	13	51.12	1	51.50	50.70	12	20,511	0.06%
2022/08/31	19.1	52.61	23	52.99	52.70	-3.9	20,509	-0.02%
2022/08/30	11	52.65	14	53.18	53.40	-3	20,767	-0.01%
2022/08/29	18	50.69	10	51.53	51.70	8	20,825	0.04%
2022/08/26	17	52.21	19.5	52.15	52.40	-2.5	20,422	-0.01%
2022/08/25	14	50.92	20	51.19	50.90	-6	20,349	-0.03%
2022/08/24	1	50.40	2	50.85	50.60	-1	20,530	0.00%
2022/08/23	11	50.27	10	49.80	50.00	1	20,487	0.00%
2022/08/22	7	50.01	17	50.17	50.00	-10	20,561	-0.05%
2022/08/19	4	50.31	18	50.01	50.30	-14	20,739	-0.07%
2022/08/18	5	48.65	13	49.45	49.55	-8	20,715	-0.04%
2022/08/17	39	49.72	1	49.05	48.80	38	20,751	0.18%
2022/08/16	12	51.63	15	51.89	52.00	-3	20,481	-0.01%
2022/08/15	75	51.42	56	51.01	51.00	19	20,407	0.09%
2022/08/12	12	51.23	70	51.24	51.10	-58	20,771	-0.28%
2022/08/11	22	51.01	22	51.50	50.90	0	21,178	0.00%
2022/08/10	10	50.79	9	51.37	51.20	1	21,436	0.00%
2022/08/09	12	50.37	18	50.56	50.70	-6	21,796	-0.03%
2022/08/08	41	50.31	21	50.21	50.70	20	22,056	0.09%
2022/08/05	33	49.27	38	49.24	49.15	-5	22,060	-0.02%
2022/08/04	14	48.54	5	48.61	48.55	9	21,423	0.04%
2022/08/03	16	47.52	9	47.33	48.45	7	21,273	0.03%
2022/08/02	19	47.62	6	47.61	47.55	13	21,266	0.06%
2022/08/01	7	48.58	0	0.00	48.50	7	21,359	0.03%
2022/07/29	6	48.50	22	48.59	48.70	-16	21,701	-0.07%
2022/07/28	3	47.73	3	48.15	47.65	0	21,938	0.00%
2022/07/27	5	47.66	5	47.94	48.10	0	21,884	0.00%
2022/07/26	18	48.13	4	47.95	47.95	14	21,804	0.06%
2022/07/25	1	48.60	1	48.50	48.90	0	21,976	0.00%
2022/07/22	2	48.85	6	48.93	49.10	-4	22,002	-0.02%
2022/07/21	20	49.27	8	49.04	49.35	12	22,092	0.05%
2022/07/20	77	50.70	13	50.68	49.70	64	22,151	0.29%
2022/07/19	14	49.41	18	49.97	49.65	-4	21,948	-0.02%
2022/07/18	7	48.96	15	48.73	48.80	-8	21,669	-0.04%
2022/07/15	12	48.09	40	48.21	48.50	-28	21,507	-0.13%
2022/07/14	63	45.81	47	46.21	47.00	16	21,021	0.08%
2022/07/13	6	43.98	8	44.06	44.15	-2	20,835	-0.01%
2022/07/12	8	43.19	7	43.27	42.55	1	20,926	0.00%
2022/07/11	5	44.15	8	43.76	43.90	-3	21,110	-0.01%
2022/07/08	1	44.25	2	44.10	44.20	-1	21,589	0.00%
2022/07/07	17	42.89	65	42.11	43.80	-48	21,699	-0.22%
2022/07/06	91	42.52	22	42.41	41.95	69	21,471	0.32%
2022/07/05	3	41.22	11	42.14	41.75	-8	21,434	-0.04%
2022/07/04	12	41.47	1	41.75	41.10	11	21,513	0.05%
2022/07/01	3	41.73	3	41.35	41.00	0	21,857	0.00%
2022/06/30	7	43.43	13	43.40	43.40	-6	21,931	-0.03%
2022/06/29	2	44.33	4	44.50	44.55	-2	22,013	-0.01%
2022/06/28	4	45.56	20	45.20	45.00	-16	22,163	-0.07%
2022/06/27	6	46.51	11	46.51	46.50	-5	22,719	-0.02%
2022/06/24	8	46.11	18	46.58	46.20	-10	23,509	-0.04%
2022/06/23	13	45.45	12	45.28	45.25	1	23,990	0.00%
2022/06/22	10	44.48	8	44.89	44.60	2	24,797	0.01%
2022/06/21	5	45.66	41	45.69	46.20	-36	25,328	-0.14%
2022/06/20	12	45.67	13	45.52	44.45	-1	25,835	0.00%
2022/06/17	18	46.04	21	45.90	45.90	-3	26,249	-0.01%
2022/06/16	8	48.62	7	48.33	47.60	1	26,095	0.00%
2022/06/15	5	48.68	8	48.71	48.25	-3	26,077	-0.01%
2022/06/14	9	47.64	19	47.43	48.15	-10	25,788	-0.04%
2022/06/13	3.5	46.95	1	47.35	47.35	2.5	25,599	0.01%
2022/06/10	11	47.99	3	47.95	47.90	8	25,651	0.03%
2022/06/09	29	48.21	5	48.01	47.90	24	25,693	0.09%
2022/06/08	14	49.51	4.1	49.66	49.10	10	25,438	0.04%
2022/06/07	24	49.68	22	49.09	49.65	2	24,948	0.01%
2022/06/06	2	48.65	0	0.00	48.15	2	24,371	0.01%
2022/06/02	16	48.68	20.1	49.09	48.55	-4.1	24,363	-0.02%
2022/06/01	12	48.28	21	48.35	48.40	-9	24,200	-0.04%
2022/05/31	16	47.42	13	47.82	47.40	3	23,990	0.01%
2022/05/30	11	47.82	10	48.25	47.50	1	24,182	0.00%
2022/05/27	27	47.16	12	47.50	47.30	15	24,116	0.06%
2022/05/26	3	48.25	3	48.37	48.00	0	24,115	0.00%
2022/05/25	0	0.00	6	48.89	48.60	-6	24,260	-0.02%
2022/05/24	18	48.50	32	48.73	47.95	-14	24,349	-0.06%
2022/05/23	24	48.71	29	48.59	48.05	-5	24,164	-0.02%
2022/05/20	33	48.81	37	49.19	48.80	-4	24,409	-0.02%
2022/05/19	39	48.44	38	48.34	49.00	1	24,298	0.00%
2022/05/18	3	47.90	6.8	48.08	48.05	-3.8	24,273	-0.02%
2022/05/17	9	46.99	18.1	46.74	47.35	-9.1	25,201	-0.04%
2022/05/16	1	45.55	2	45.35	45.40	-1	25,278	0.00%
2022/05/13	9	44.42	15	44.17	45.10	-6	25,197	-0.02%
2022/05/12	0	0.00	8	41.54	41.00	-8	24,680	-0.03%
2022/05/11	1	40.95	0	0.00	42.35	1	24,631	0.00%
2022/05/10	8	41.73	6	41.28	42.30	2	24,503	0.01%
2022/05/09	6.1	42.01	1	42.70	41.70	5.1	24,486	0.02%
2022/05/06	19	43.04	14	43.31	43.10	5	24,368	0.02%
2022/05/05	26	46.77	23	46.59	45.50	3	23,989	0.01%
2022/05/04	10	46.00	12	46.33	46.25	-2	23,651	-0.01%
2022/05/03	6	46.22	0	0.00	46.30	6	23,697	0.03%
2022/04/29	19.1	46.39	23	46.62	45.85	-3.9	23,688	-0.02%
2022/04/28	2	45.15	6	46.43	45.10	-4	23,486	-0.02%
2022/04/27	19	45.23	24	45.26	45.90	-5	23,427	-0.02%
2022/04/26	17	46.86	5	46.43	46.65	12	23,361	0.05%
2022/04/25	4	45.30	1	44.95	44.55	3	23,161	0.01%
2022/04/22	3	47.02	3.1	47.45	47.55	-0.1	23,125	0.00%
2022/04/21	0	0.00	3.3	47.96	48.00	-3.3	23,063	-0.01%
2022/04/20	3	47.33	2	47.95	47.35	1	22,897	0.00%
2022/04/19	5	47.61	13.6	48.17	47.55	-8.6	22,739	-0.04%
2022/04/18	5	46.48	4.3	46.77	46.70	0.7	22,448	0.00%
2022/04/15	9	47.03	7.2	47.08	47.05	1.8	22,259	0.01%
2022/04/14	11	47.71	11	47.70	48.00	0	22,132	0.00%
2022/04/13	3	45.97	7	46.01	46.15	-4	21,664	-0.02%
2022/04/12	0.2	44.65	5	44.85	44.15	-4.8	21,756	-0.02%
2022/04/11	11	45.15	7	44.68	44.35	4	21,667	0.02%
2022/04/08	8	46.09	10	46.58	46.65	-2	21,313	-0.01%
2022/04/07	19	47.62	12.2	46.99	45.90	6.8	21,147	0.03%
2022/04/06	3	48.82	9	49.27	49.15	-6	20,803	-0.03%
2022/04/01	6	48.26	2	48.35	48.45	4	20,605	0.02%
2022/03/31	17	48.74	3	49.38	48.30	14	20,442	0.07%
2022/03/30	17	49.25	14	49.48	49.50	3	20,275	0.01%
2022/03/29	30.4	51.10	15.1	50.26	49.95	15.3	19,787	0.08%
2022/03/28	26.4	52.34	23.1	52.75	52.80	3.3	19,013	0.02%
2022/03/25	27.2	51.82	56.7	52.06	53.00	-29.5	18,276	-0.16%
2022/03/24	28.2	50.52	42.4	50.54	51.00	-14.2	17,250	-0.08%
2022/03/23	12	49.23	14	49.16	49.40	-2	16,494	-0.01%
2022/03/22	12	48.25	22	48.15	48.35	-10	16,024	-0.06%
2022/03/21	1	46.50	0	0.00	46.40	1	15,591	0.01%
2022/03/18	6	46.46	10	46.15	46.60	-4	15,570	-0.03%
2022/03/17	3	44.67	8	44.89	44.80	-5	15,254	-0.03%
2022/03/16	5	43.57	1	44.25	43.50	4	15,193	0.03%
2022/03/15	5.1	43.85	1	43.75	43.35	4.1	15,253	0.03%
2022/03/14	3	44.95	10	45.19	45.00	-7	15,205	-0.05%
2022/03/11	2.1	43.76	1	44.05	43.50	1.1	15,309	0.01%
2022/03/10	2	44.30	13	44.32	44.10	-11	15,528	-0.07%
2022/03/09	12	43.37	2	42.95	43.40	10	15,466	0.06%
2022/03/08	4	44.61	3	44.50	43.35	1	15,382	0.01%
2022/03/07	4	45.24	0	0.00	44.60	4	15,351	0.03%
2022/03/04	0	0.00	2	46.80	46.50	-2	15,270	-0.01%
2022/03/03	6	46.94	1	46.40	46.70	5	15,290	0.03%
2022/03/02	5	47.79	3	47.57	47.80	2	15,107	0.01%
2022/03/01	5	48.33	6	48.29	48.35	-1	15,086	-0.01%
2022/02/25	1	47.10	15	47.70	47.85	-14	14,877	-0.09%
2022/02/24	5	46.82	30	46.55	46.00	-25	14,762	-0.17%
2022/02/23	10	48.45	6	47.88	47.90	4	14,602	0.03%
2022/02/22	9	47.77	20	48.21	48.40	-11	15,422	-0.07%
2022/02/21	29	48.45	34	48.21	47.95	-5	15,664	-0.03%
2022/02/18	12	48.63	14	48.48	48.65	-2	15,319	-0.01%
2022/02/17	32	48.38	39.5	48.15	47.90	-7.5	14,747	-0.05%
2022/02/16	16	46.37	30	46.13	46.70	-14	13,427	-0.10%
2022/02/15	7	45.41	13	45.31	45.45	-6	12,791	-0.05%
2022/02/14	3	43.52	3	43.97	44.00	0	12,458	0.00%
2022/02/11	0	0.00	1	44.55	44.50	-1	12,431	-0.01%
2022/02/10	1	44.40	2	44.15	44.60	-1	12,459	-0.01%
2022/02/09	3	44.83	6	44.79	44.60	-3	12,543	-0.02%
2022/02/08	0	0.00	2	43.83	44.00	-2	12,701	-0.02%
2022/02/07	1	43.15	1	42.65	43.25	0	12,787	0.00%
2022/01/26	10	41.55	10	41.89	42.00	0	12,923	0.00%
2022/01/25	12	42.38	6	42.11	42.10	6	13,327	0.05%
2022/01/24	1.5	43.40	1	42.90	43.40	0.5	13,863	0.00%
2022/01/21	2	44.03	4.1	43.68	43.60	-2.1	14,032	-0.01%
2022/01/20	5	44.44	11	44.38	44.45	-6	14,260	-0.04%
2022/01/19	4	43.80	15	43.97	44.20	-11	14,269	-0.08%
2022/01/18	0	0.00	7	43.96	43.70	-7	14,060	-0.05%
2022/01/17	4.1	43.13	38	43.23	43.85	-33.9	13,939	-0.24%
2022/01/14	2	41.35	5	41.73	42.20	-3	13,773	-0.02%
2022/01/13	21	42.11	3	42.10	42.05	18	13,800	0.13%
2022/01/12	1	42.15	2	42.53	42.50	-1	13,905	-0.01%
2022/01/10	0	0.00	3	42.12	42.20	-3	13,849	-0.02%
2022/01/07	7	42.07	1	43.05	42.10	6	13,890	0.04%
2022/01/06	10	42.98	6	43.04	43.10	4	13,746	0.03%
2022/01/05	16	43.27	4	44.89	42.95	12	13,642	0.09%
2022/01/04	0	0.00	6	44.41	44.40	-6	13,201	-0.05%
2022/01/03	0	0.00	1	43.65	43.80	-1	13,172	-0.01%
2021/12/30	1	43.35	2	43.70	43.75	-1	13,168	-0.01%
2021/12/29	2	43.55	6	43.65	43.65	-4	13,182	-0.03%
2021/12/28	1	44.00	0	0.00	44.00	1	13,113	0.01%
2021/12/27	1	44.10	4	44.16	44.10	-3	13,067	-0.02%
2021/12/24	1	43.70	4.3	43.80	43.90	-3.3	13,070	-0.03%
2021/12/23	3	43.88	17	44.02	44.05	-14	12,935	-0.11%
2021/12/22	4	43.43	2	43.55	43.55	2	12,839	0.02%
2021/12/21	1	43.00	1.5	42.93	43.15	-0.5	12,789	0.00%
2021/12/20	2	42.85	3.1	42.95	43.00	-1.1	12,758	-0.01%
2021/12/17	3	42.72	1	43.45	42.65	2	12,765	0.02%
2021/12/16	0	0.00	7	43.01	43.10	-7	12,755	-0.05%
2021/12/15	14	42.22	0	0.00	42.10	14	12,635	0.11%
2021/12/14	0	0.00	5	42.43	42.55	-5	12,576	-0.04%
2021/12/13	2	41.80	2	42.15	41.70	0	12,424	0.00%
2021/12/10	2	41.88	5	42.00	41.70	-3	12,603	-0.02%
2021/12/09	10	42.82	10	43.07	42.45	0	12,557	0.00%
2021/12/07	45	43.01	33	43.07	42.50	12	12,431	0.10%
2021/12/06	9.1	42.82	23	42.56	42.90	-13.9	12,114	-0.11%
2021/12/02	2	40.80	10	40.85	40.55	-8	11,955	-0.07%
2021/12/01	2.1	41.27	1	41.15	41.20	1.1	11,916	0.01%
2021/11/30	12	41.78	14	41.99	41.60	-2	11,766	-0.02%
2021/11/29	12	40.00	0	0.00	41.05	12	11,702	0.10%
2021/11/26	14	41.35	9	41.09	41.00	5	11,609	0.04%
2021/11/25	4	42.28	1	42.55	42.00	3	11,541	0.03%
2021/11/24	1	41.85	6	41.92	42.30	-5	11,748	-0.04%
2021/11/23	11	42.35	10	42.35	42.00	1	11,658	0.01%
2021/11/22	15	43.57	12	43.48	43.30	3	11,460	0.03%
2021/11/19	69	44.62	29	43.99	43.00	40	11,343	0.35%
2021/11/18	12	43.09	29	43.38	43.80	-17	10,405	-0.16%
2021/11/17	2	41.40	0	0.00	41.50	2	9,757	0.02%
2021/11/16	3	41.67	1	41.95	41.60	2	9,756	0.02%
2021/11/15	0	0.00	1	42.00	42.10	-1	9,725	-0.01%
2021/11/12	2	41.18	1	41.55	41.25	1	9,675	0.01%
2021/11/11	6	41.57	7	41.99	41.30	-1	9,614	-0.01%
2021/11/10	1	41.90	9	41.81	42.05	-8	9,626	-0.08%
2021/11/09	0	0.00	8	41.74	41.50	-8	9,789	-0.08%
2021/11/08	2	41.43	1	41.75	41.40	1	9,746	0.01%
2021/11/05	31	42.14	37	41.82	41.80	-6	9,736	-0.06%
2021/11/04	5	41.29	2	41.33	40.70	3	9,607	0.03%
2021/11/03	2	41.05	14	41.35	40.95	-12	9,615	-0.12%
2021/11/02	26	41.36	1	40.80	40.40	25	9,872	0.25%
2021/11/01	42	42.29	59	42.26	42.40	-17	9,574	-0.18%
2021/10/29	13	40.74	12	40.65	40.35	1	9,222	0.01%
2021/10/28	10	40.21	3	40.30	40.15	7	9,320	0.08%
2021/10/27	4	39.33	1	39.70	39.60	3	9,083	0.03%
2021/10/26	19	38.74	20	38.65	38.65	-1	9,218	-0.01%
2021/10/25	0	0.00	1	38.85	38.55	-1	9,381	-0.01%
2021/10/22	2	38.13	4	38.54	38.75	-2	9,785	-0.02%
2021/10/21	2	37.93	2	39.00	37.60	0	10,483	0.00%
2021/10/20	2	38.65	3	38.25	38.70	-1	10,465	-0.01%
2021/10/15	1	36.65	8	37.19	37.15	-7	11,089	-0.06%
2021/10/13	1	36.40	0	0.00	36.05	1	11,732	0.01%
2021/10/07	2	37.08	2	37.05	37.05	0	14,988	0.00%
2021/10/06	1	36.85	8	36.87	36.35	-7	17,470	-0.04%
2021/10/05	12	35.78	6	35.90	35.90	6	17,701	0.03%
2021/10/01	2.1	36.41	0	0.00	35.55	2.1	18,639	0.01%
2021/09/30	0	0.00	4	37.03	37.30	-4	18,795	-0.02%
2021/09/29	4.4	36.62	7	36.91	36.30	-2.6	19,035	-0.01%
2021/09/28	5	37.75	3	37.60	37.60	2	19,216	0.01%
2021/09/24	6	38.33	1	38.30	38.45	5	19,406	0.03%
2021/09/23	2	37.55	1	37.80	37.70	1	19,386	0.01%
2021/09/22	1	37.75	5	37.73	37.85	-4	19,350	-0.02%
2021/09/17	2	37.48	3	38.18	38.50	-1	19,355	-0.01%
2021/09/16	5	37.05	2	37.55	37.55	3	19,464	0.02%
2021/09/15	5.5	37.72	1	37.40	37.20	4.5	19,804	0.02%
2021/09/14	0	0.00	1	38.45	38.35	-1	20,330	0.00%
2021/09/13	7	38.46	4	38.30	38.25	3	20,398	0.01%
2021/09/09	0	0.00	2	39.10	38.95	-2	20,679	-0.01%
2021/09/08	3	38.87	2	39.15	38.25	1	20,966	0.00%
2021/09/07	3	39.28	1	39.20	39.10	2	21,266	0.01%
2021/09/06	2.2	40.16	9	39.84	39.80	-6.8	21,286	-0.03%
2021/09/03	1	40.55	0	0.00	40.65	1	21,312	0.00%
2021/09/02	1	40.25	2	40.40	40.05	-1	21,443	0.00%
2021/09/01	1	40.70	0	0.00	41.00	1	21,357	0.00%
2021/08/31	4	40.69	7	40.84	40.95	-3	21,313	-0.01%
2021/08/30	9	40.98	10	41.48	40.70	-1	21,312	0.00%
2021/08/26	12	40.54	0	0.00	40.25	12	21,064	0.06%
2021/08/25	3.5	40.51	1	40.70	40.60	2.5	21,121	0.01%
2021/08/24	7	40.74	5	41.41	40.40	2	21,209	0.01%
2021/08/23	0	0.00	1	40.45	40.35	-1	21,053	0.00%
2021/08/19	0	0.00	0	39.50	38.75	0	21,090	0.00%
2021/08/18	2	39.45	0	0.00	39.60	2	21,120	0.01%
2021/08/17	0	0.00	1	38.60	38.55	-1	21,189	0.00%
2021/08/16	0	0.00	1	38.95	38.95	-1	21,197	0.00%
2021/08/13	7	39.19	13	39.73	38.65	-6	21,055	-0.03%
2021/08/12	11	40.70	0	0.00	40.65	11	20,844	0.05%
2021/08/11	4	40.85	4	41.30	40.75	0	20,838	0.00%
2021/08/10	8	41.53	9	41.72	41.20	-1	20,749	0.00%
2021/08/09	4	42.74	1	42.75	42.60	3	20,644	0.01%
2021/08/06	7	43.64	28	43.79	43.65	-21	20,597	-0.10%
2021/08/05	2	42.20	6	42.42	42.20	-4	20,379	-0.02%
2021/08/04	4	41.60	4	41.86	42.20	0	20,574	0.00%
2021/08/03	11	42.00	7	41.99	42.20	4	20,494	0.02%
2021/08/02	13	42.69	4.3	42.78	42.70	8.7	20,214	0.04%
2021/07/30	24	43.12	4	43.26	42.80	20	20,256	0.10%
2021/07/29	1	44.15	6	44.62	44.50	-5	20,281	-0.02%
2021/07/28	21	44.42	17	44.16	44.75	4	20,369	0.02%
2021/07/27	39	45.97	100	46.20	46.10	-61	20,172	-0.30%
2021/07/26	10	44.49	12	44.69	44.70	-2	19,599	-0.01%
2021/07/23	13	44.49	9	45.12	44.30	4	19,708	0.02%
2021/07/22	4	44.38	4	44.57	44.60	0	19,745	0.00%
2021/07/21	9	44.26	7	44.68	43.70	2	19,601	0.01%
2021/07/20	12	44.88	10	45.06	44.50	2	19,341	0.01%
2021/07/19	15	46.14	17	46.22	45.80	-2	19,070	-0.01%
2021/07/16	17	46.12	16	46.18	46.55	1	18,811	0.01%
2021/07/15	68	46.53	58	46.70	46.30	10	18,528	0.05%
2021/07/14	177.3	46.92	183	46.87	45.75	-5.7	17,675	-0.03%	大買/大賣/
2021/07/13	60	46.14	79.3	46.24	45.95	-19.3	15,747	-0.12%
2021/07/12	3	43.15	19	43.26	43.10	-16	13,343	-0.12%
2021/07/09	4.3	42.45	1	43.20	42.80	3.3	13,083	0.03%
2021/07/08	8	42.42	28	42.58	43.00	-20	12,931	-0.15%
2021/07/07	1	42.30	1	42.55	42.30	0	12,486	0.00%
2021/07/06	3	42.27	44	42.94	42.65	-41	12,380	-0.33%
2021/07/05	4	43.53	7	43.58	43.30	-3	12,494	-0.02%
2021/07/02	3	42.73	11	42.78	42.70	-8	12,707	-0.06%
2021/07/01	0	0.00	2	42.43	42.10	-2	12,888	-0.02%
2021/06/30	3	42.10	0	0.00	42.00	3	12,782	0.02%
2021/06/29	0	0.00	1	42.20	41.80	-1	12,819	-0.01%
2021/06/28	4	41.85	2	42.13	42.15	2	12,915	0.02%
2021/06/25	6	42.07	2	42.30	42.00	4	12,959	0.03%
2021/06/24	62	42.43	12	42.33	42.25	50	12,962	0.39%
2021/06/23	13	42.19	56	42.78	43.40	-43	12,804	-0.34%
2021/06/22	1	40.70	3	40.28	40.20	-2	12,204	-0.02%
2021/06/21	9	39.74	5	39.55	39.40	4	12,196	0.03%
2021/06/18	12	41.00	5	41.35	40.55	7	12,106	0.06%
2021/06/17	9	41.09	5	41.25	41.00	4	11,999	0.03%
2021/06/16	7	40.97	14.1	40.89	41.05	-7.1	11,813	-0.06%
2021/06/15	2	39.23	1	39.50	39.20	1	11,597	0.01%
2021/06/11	2	38.85	0	0.00	38.80	2	11,685	0.02%
2021/06/08	1	38.35	4	38.33	38.40	-3	12,095	-0.02%
2021/06/07	6	38.18	8	38.46	38.10	-2	12,237	-0.02%
2021/06/04	1.1	38.62	5	38.68	38.80	-3.9	12,263	-0.03%
2021/06/03	1	38.80	0	0.00	38.90	1	12,386	0.01%
2021/06/02	3	39.15	0	0.00	38.75	3	12,440	0.02%
2021/06/01	6	39.40	8	39.58	39.45	-2	12,471	-0.02%
2021/05/31	3	38.20	6	38.03	38.40	-3	12,385	-0.02%
2021/05/28	2	37.93	1	37.90	38.30	1	12,391	0.01%
2021/05/27	0	0.00	3	37.67	37.50	-3	12,357	-0.02%
2021/05/26	1	37.10	5	37.20	37.20	-4	12,288	-0.03%
2021/05/25	14	36.88	14	37.01	36.70	0	12,263	0.00%
2021/05/24	0	0.00	32	35.40	35.40	-32	12,192	-0.26%
2021/05/21	0	0.00	1	35.95	35.00	-1	12,207	-0.01%
2021/05/20	1	35.40	0	0.00	35.45	1	12,346	0.01%
2021/05/18	0	0.00	2	35.50	35.60	-2	12,440	-0.02%
2021/05/17	13	33.04	32	32.74	33.25	-19	12,492	-0.15%
2021/05/13	0	0.00	1	32.55	34.70	-1	12,415	-0.01%
2021/05/12	1	33.00	6	33.58	33.60	-5	12,209	-0.04%
2021/05/11	9	36.85	0	0.00	36.40	9	11,932	0.08%
2021/05/10	2	38.83	0	0.00	38.85	2	11,839	0.02%
2021/05/07	1	38.25	6	39.16	39.65	-5	11,902	-0.04%
2021/05/06	18.5	38.10	9	38.19	37.60	9.5	11,827	0.08%
2021/05/05	10.5	39.21	1	40.00	38.70	9.5	11,586	0.08%
2021/05/04	10	40.77	11	41.41	40.00	-1	11,588	-0.01%
2021/05/03	22	42.28	0	0.00	41.80	22	11,775	0.19%
2021/04/29	16	43.47	3	43.48	43.35	13	11,697	0.11%
2021/04/28	7	43.44	26	43.51	43.75	-19	11,604	-0.16%
2021/04/27	0	0.00	2	42.53	42.50	-2	11,475	-0.02%
2021/04/26	14	42.45	2	42.48	42.45	12	11,519	0.10%
2021/04/23	0	0.00	3	42.22	42.40	-3	11,637	-0.03%
2021/04/22	5	42.46	7	42.39	42.00	-2	12,120	-0.02%
2021/04/21	4	42.83	2	42.75	42.75	2	12,731	0.02%
2021/04/20	2	43.15	8	43.26	43.20	-6	12,849	-0.05%
2021/04/19	13	42.68	0	0.00	42.75	13	12,869	0.10%
2021/04/16	0	0.00	1	42.50	42.50	-1	12,819	-0.01%
2021/04/15	0	0.00	4	42.40	42.50	-4	12,960	-0.03%
2021/04/14	10	42.27	12	42.11	42.10	-2	13,048	-0.02%
2021/04/13	5	43.02	2	43.03	42.75	3	13,219	0.02%
2021/04/12	5	43.37	1	43.55	43.30	4	13,260	0.03%
2021/04/09	30	44.23	4	44.35	43.80	26	13,368	0.19%
2021/04/08	16	44.76	20	45.05	45.25	-4	13,092	-0.03%
2021/04/07	16	44.21	6	43.77	44.50	10	12,668	0.08%
2021/03/31	15	42.96	9	42.82	42.90	6	12,519	0.05%
2021/03/30	4	43.18	0	0.00	43.15	4	12,456	0.03%
2021/03/29	16	43.80	5	44.05	43.50	11	12,466	0.09%
2021/03/26	20	43.54	29	43.57	43.55	-9	12,456	-0.07%
2021/03/25	14	42.98	11	43.01	42.90	3	12,374	0.02%
2021/03/24	5	42.89	0	0.00	42.80	5	12,387	0.04%
2021/03/23	12	43.01	0	0.00	42.85	12	12,546	0.10%
2021/03/22	5	42.93	0	0.00	42.95	5	12,656	0.04%
2021/03/19	9	42.68	0	0.00	43.00	9	12,852	0.07%
2021/03/18	5	42.60	1	43.10	43.15	4	12,934	0.03%
2021/03/17	4	42.31	0	0.00	42.25	4	13,209	0.03%
2021/03/16	2	42.63	2	42.93	42.60	0	13,565	0.00%
2021/03/15	12	42.80	4	42.95	42.75	8	13,882	0.06%
2021/03/12	14	42.99	12	42.85	42.75	2	14,095	0.01%
2021/03/11	7	42.30	0	0.00	42.30	7	14,223	0.05%
2021/03/10	4	42.25	1	42.15	42.15	3	14,546	0.02%
2021/03/09	1	42.35	7	42.25	42.25	-6	14,756	-0.04%
2021/03/08	6	42.96	0	0.00	42.40	6	14,970	0.04%
2021/03/05	2	43.25	1	43.10	42.90	1	15,179	0.01%
2021/03/04	1	43.40	1	43.85	43.50	0	15,588	0.00%
2021/03/03	1	43.85	1.3	43.96	43.90	-0.3	16,233	0.00%
2021/03/02	2	44.00	1.5	44.15	43.60	0.5	16,666	0.00%
2021/02/26	1	43.90	2	43.88	44.10	-1	16,977	-0.01%
2021/02/25	0	0.00	5.2	44.21	44.30	-5.2	17,426	-0.03%
2021/02/24	9	44.22	0	0.00	44.05	9	17,573	0.05%
2021/02/23	15	44.78	3	44.83	44.75	12	17,586	0.07%
2021/02/22	1	45.30	1	44.95	45.00	0	17,692	0.00%
2021/02/19	0	0.00	2	44.00	44.35	-2	17,644	-0.01%
2021/02/18	0	0.00	1	44.30	43.95	-1	17,771	-0.01%
2021/02/17	4	44.10	0	0.00	43.85	4	17,898	0.02%
2021/02/05	0	0.00	4	43.33	43.40	-4	17,998	-0.02%
2021/02/03	0	0.00	3	42.15	41.95	-3	18,648	-0.02%
2021/02/02	4	42.00	1	42.00	42.00	3	18,874	0.02%
2021/02/01	1	41.65	2	41.85	41.90	-1	19,014	-0.01%
2021/01/29	3	42.67	0	0.00	42.45	3	19,199	0.02%
2021/01/28	1	43.10	0	0.00	43.15	1	19,193	0.01%
2021/01/27	3	43.55	0	0.00	43.80	3	19,271	0.02%
2021/01/26	4	44.69	3	44.27	43.75	1	19,254	0.01%
2021/01/25	22	44.95	5	45.02	44.95	17	19,103	0.09%
2021/01/22	0	0.00	4	43.35	44.15	-4	18,774	-0.02%
2021/01/21	4	42.91	3	42.75	42.70	1	18,754	0.01%
2021/01/20	3	43.18	1	43.45	42.65	2	18,800	0.01%
2021/01/19	3	43.88	1	43.85	43.75	2	18,607	0.01%
2021/01/18	13	43.96	5	44.00	44.15	8	18,593	0.04%
2021/01/15	27	45.44	5	45.11	44.80	22	18,601	0.12%
2021/01/14	10	46.54	43	46.24	46.70	-33	18,293	-0.18%
2021/01/13	1	44.90	6	44.73	44.90	-5	17,949	-0.03%
2021/01/12	5	44.12	3	44.25	43.85	2	18,092	0.01%
2021/01/11	5	44.82	4	44.90	44.90	1	18,612	0.01%
2021/01/08	0	0.00	0	45.00	44.75	0	18,733	0.00%
2021/01/07	1	44.30	2	44.38	44.40	-1	18,611	-0.01%
2021/01/06	13	44.80	7	44.60	44.50	6	18,624	0.03%
2021/01/05	12	44.88	3	44.82	44.95	9	18,417	0.05%
2021/01/04	3	44.40	3	44.43	44.60	0	18,456	0.00%
2020/12/31	0	0.00	4	43.66	43.50	-4	18,705	-0.02%
2020/12/30	5	43.23	6	43.45	43.50	-1	18,822	-0.01%
2020/12/29	5	43.23	2	43.23	43.15	3	19,498	0.02%
2020/12/28	2	43.75	0	0.00	43.70	2	19,815	0.01%
2020/12/25	7.2	43.68	5	43.95	43.75	2.2	19,983	0.01%
2020/12/24	2	43.85	3	43.87	43.75	-1	20,069	0.00%
2020/12/23	4	42.97	10	42.98	43.20	-6	20,155	-0.03%
2020/12/22	10	43.36	0	0.00	43.15	10	20,428	0.05%
2020/12/21	1	43.55	6	43.74	43.90	-5	20,608	-0.02%
2020/12/18	2.2	44.23	1	44.55	44.15	1.2	20,573	0.01%
2020/12/17	13	44.67	9	44.39	44.50	4	20,678	0.02%
2020/12/16	2	44.33	18	44.25	44.40	-16	20,705	-0.08%
2020/12/15	6	43.63	1	43.80	43.35	5	20,614	0.02%
2020/12/14	5.2	44.41	3	44.55	44.15	2.2	20,435	0.01%
2020/12/11	29	44.51	4	44.55	44.35	25	20,484	0.12%
2020/12/10	37	45.82	3	45.70	45.50	34	20,316	0.17%
2020/12/09	8	47.33	6	47.68	47.20	2	20,238	0.01%
2020/12/08	11	47.59	6	47.23	47.85	5	20,205	0.02%
2020/12/07	6	47.39	7	47.85	47.35	-1	20,647	0.00%
2020/12/04	14	47.07	4	47.33	47.20	10	20,442	0.05%
2020/12/03	8.2	47.86	13	47.77	47.60	-4.8	20,121	-0.02%
2020/12/02	7	47.53	5	47.95	47.45	2	20,090	0.01%
2020/12/01	9.2	48.02	26	47.85	48.20	-16.8	19,979	-0.08%
2020/11/30	33	48.89	23	49.22	48.05	10	19,938	0.05%
2020/11/27	32	47.69	16	48.11	48.40	16	19,702	0.08%
2020/11/26	4	46.34	7	46.76	47.45	-3	19,443	-0.02%
2020/11/25	13	46.19	1	46.65	45.75	12	19,207	0.06%
2020/11/24	16	46.99	9	47.61	46.85	7	19,061	0.04%
2020/11/23	9	46.87	3	46.90	46.75	6	18,805	0.03%
2020/11/20	2	46.40	1	46.45	46.25	1	18,968	0.01%
2020/11/19	2	46.65	7	46.99	46.50	-5	19,129	-0.03%
2020/11/18	12	46.41	2	46.45	46.35	10	19,335	0.05%
2020/11/17	2	47.10	2	47.28	46.65	0	19,912	0.00%
2020/11/16	4	46.91	1	46.95	46.80	3	20,442	0.01%
2020/11/13	3	46.32	0	0.00	46.70	3	20,731	0.01%
2020/11/12	22	47.05	18	47.40	46.90	4	20,835	0.02%
2020/11/11	0	0.00	16	45.89	45.85	-16	20,461	-0.08%
2020/11/10	5	44.71	21	45.08	44.90	-16	20,732	-0.08%
2020/11/09	1	45.35	0	0.00	45.25	1	21,800	0.00%
2020/11/06	20	45.61	8	45.54	45.30	12	22,576	0.05%
2020/11/05	2	44.03	4	44.18	44.70	-2	23,229	-0.01%
2020/11/04	7	43.46	3	43.87	43.80	4	24,048	0.02%
2020/11/03	1	43.90	1	44.10	43.75	0	24,687	0.00%
2020/11/02	6	43.02	3	43.35	43.25	3	25,601	0.01%
2020/10/30	7	43.84	0	0.00	43.55	7	27,081	0.03%
2020/10/29	0	0.00	3	44.33	44.55	-3	27,382	-0.01%
2020/10/28	3	44.60	2	44.83	44.55	1	27,423	0.00%
2020/10/27	12	45.37	1	45.75	45.60	11	27,518	0.04%
2020/10/26	1	45.80	0	0.00	45.70	1	27,982	0.00%
2020/10/23	4	46.88	4	46.91	46.45	0	28,080	0.00%
2020/10/22	0	0.00	4	46.68	47.00	-4	28,204	-0.01%
2020/10/21	13	46.77	7	47.16	46.35	6	28,313	0.02%
2020/10/20	7	46.54	20	46.60	46.25	-13	28,481	-0.05%
2020/10/19	4	45.89	67	46.31	46.80	-63	28,705	-0.22%
2020/10/16	22	43.85	3	43.87	43.60	19	28,456	0.07%
2020/10/15	11	45.47	11	45.36	45.10	0	29,164	0.00%
2020/10/14	6	45.58	3	45.30	45.05	3	29,634	0.01%
2020/10/13	1	45.55	8	45.45	45.70	-7	29,856	-0.02%
2020/10/12	28	45.66	2	45.55	45.30	26	30,054	0.09%
2020/10/08	7	45.96	23	46.06	46.30	-16	30,053	-0.05%
2020/10/07	15	44.46	10	44.62	44.90	5	29,831	0.02%
2020/10/06	12	44.57	29	44.28	45.00	-17	29,996	-0.06%
2020/10/05	23	42.58	29	42.57	42.90	-6	29,823	-0.02%
2020/09/30	11	40.55	1	40.55	40.75	10	29,671	0.03%
2020/09/29	7	41.41	0	0.00	41.55	7	29,783	0.02%
2020/09/28	1	42.05	16	41.61	41.85	-15	30,098	-0.05%
2020/09/25	28	41.35	3	41.10	41.15	25	30,399	0.08%
2020/09/24	41	43.23	1	43.25	43.05	40	30,492	0.13%
2020/09/23	0	0.00	2	45.75	45.00	-2	30,640	-0.01%
2020/09/22	4	45.80	0	0.00	45.70	4	30,888	0.01%
2020/09/21	4	46.73	9	47.05	47.25	-5	31,357	-0.02%
2020/09/18	4	47.03	2	47.00	46.95	2	31,337	0.01%
2020/09/17	3	47.02	3	47.13	47.00	0	31,523	0.00%
2020/09/16	18	47.54	7	47.44	47.05	11	31,661	0.03%
2020/09/15	6	47.33	19	47.53	47.50	-13	31,599	-0.04%
2020/09/14	15	47.26	9	47.68	46.60	6	31,791	0.02%
2020/09/11	61	47.29	52	46.80	47.30	9	32,083	0.03%
2020/09/10	15	46.96	40	46.97	46.25	-25	32,395	-0.08%
2020/09/09	4	45.10	8	44.80	45.15	-4	31,771	-0.01%
2020/09/08	4	44.15	2	44.48	44.05	2	31,868	0.01%
2020/09/07	12	45.32	6	44.93	44.40	6	32,136	0.02%
2020/09/04	7	44.96	14	44.84	44.80	-7	32,370	-0.02%
2020/09/03	5	44.68	1	45.00	44.40	4	32,591	0.01%
2020/09/02	6	44.95	1	44.75	45.00	5	32,629	0.02%
2020/09/01	15	45.02	17	44.81	45.40	-2	32,858	-0.01%
2020/08/31	16	43.82	2	44.78	43.65	14	32,742	0.04%
2020/08/28	1	43.20	5	43.94	44.30	-4	33,059	-0.01%
2020/08/27	3	44.41	3	44.65	43.80	0	33,321	0.00%
2020/08/26	6	44.52	2	44.30	44.35	4	33,705	0.01%
2020/08/25	11	45.03	10	45.27	45.05	1	33,837	0.00%
2020/08/24	14	44.98	12	45.16	45.45	2	33,911	0.01%
2020/08/21	39	45.40	28	45.40	45.15	11	34,534	0.03%
2020/08/20	15	45.83	30	45.35	44.05	-15	34,238	-0.04%
2020/08/19	26	48.32	25	48.61	47.70	1	33,907	0.00%
2020/08/18	8	49.58	3	49.92	49.15	5	33,793	0.01%
2020/08/17	1	50.30	11	49.95	50.20	-10	33,918	-0.03%
2020/08/14	15	50.06	8	49.46	50.50	7	34,313	0.02%
2020/08/13	46	51.30	38	51.45	49.25	8	34,217	0.02%
2020/08/12	41	53.19	30	53.26	53.10	11	33,525	0.03%
2020/08/11	6	52.78	18	52.63	52.50	-12	33,359	-0.04%
2020/08/10	61	52.65	35	52.72	51.00	26	33,122	0.08%
2020/08/07	58	53.47	45	53.79	52.80	13	32,895	0.04%
2020/08/06	30	53.25	18	53.07	53.40	12	32,555	0.04%
2020/08/05	41	52.08	58	51.36	52.50	-17	32,338	-0.05%
2020/08/04	22	49.20	46	49.71	49.55	-24	31,486	-0.08%
2020/08/03	27	48.74	39	48.64	48.50	-12	31,569	-0.04%
2020/07/31	14	48.65	11	48.65	48.50	3	32,031	0.01%
2020/07/30	34	48.95	16	48.89	49.25	18	32,010	0.06%
2020/07/29	3	46.48	4	47.08	47.25	-1	31,895	0.00%
2020/07/28	6	47.20	6	47.76	46.90	0	32,192	0.00%
2020/07/27	4	47.75	0	0.00	47.55	4	32,879	0.01%
2020/07/24	41	48.95	5	48.81	48.40	36	33,427	0.11%
2020/07/23	2	50.00	15	50.45	50.30	-13	33,217	-0.04%
2020/07/22	12	49.55	14	49.84	49.45	-2	33,065	-0.01%
2020/07/21	13	49.93	23	49.76	49.00	-10	33,126	-0.03%
2020/07/20	5	48.25	31	47.21	48.40	-26	32,756	-0.08%
2020/07/17	10	45.97	7	46.11	45.85	3	32,592	0.01%
2020/07/16	9	45.69	3	45.82	45.45	6	33,170	0.02%
2020/07/15	2	44.93	1	45.55	44.55	1	33,437	0.00%
2020/07/14	12	45.54	2	45.90	45.50	10	33,917	0.03%
2020/07/13	16	44.76	3	45.23	45.40	13	33,967	0.04%
2020/07/10	17	46.86	8	46.85	45.15	9	34,161	0.03%
2020/07/09	15	49.04	3	49.17	49.00	12	34,187	0.04%
2020/07/08	6	49.68	10	49.97	49.80	-4	34,151	-0.01%
2020/07/07	23	49.37	11	49.47	49.35	12	34,128	0.04%
2020/07/06	6	49.83	16	49.87	50.00	-10	34,344	-0.03%
2020/07/03	4	48.71	7	48.69	48.50	-3	34,444	-0.01%
2020/07/02	21	47.80	6	47.92	48.00	15	34,802	0.04%
2020/07/01	6	47.77	4	47.65	47.20	2	34,772	0.01%
2020/06/30	13	48.01	17	47.78	47.70	-4	34,841	-0.01%
2020/06/29	1	46.80	1	46.65	46.70	0	34,695	0.00%
2020/06/24	2	46.18	34	46.61	47.10	-32	34,962	-0.09%
2020/06/23	11	46.39	3	46.22	46.00	8	35,446	0.02%
2020/06/22	3	47.05	4	46.88	46.60	-1	36,010	0.00%
2020/06/19	22	47.37	17	47.36	47.45	5	36,293	0.01%
2020/06/18	27	47.65	15	47.45	47.85	12	36,159	0.03%
2020/06/17	34	46.15	70	46.17	46.05	-36	35,660	-0.10%
2020/06/16	12	44.56	2	44.83	44.80	10	35,667	0.03%
2020/06/15	8	44.23	1	44.40	43.70	7	35,849	0.02%
2020/06/12	28	44.54	23	44.05	45.00	5	36,083	0.01%
2020/06/11	5	45.04	10	45.19	44.50	-5	36,124	-0.01%
2020/06/10	14	46.58	8	46.11	46.00	6	36,030	0.02%
2020/06/09	3	45.43	4	45.39	45.60	-1	36,039	0.00%
2020/06/08	13	45.30	22	45.25	45.25	-9	36,199	-0.02%
2020/06/05	11	44.77	2	44.38	44.25	9	36,074	0.02%
2020/06/04	14	44.81	21	45.09	44.60	-7	36,091	-0.02%
2020/06/03	2	43.78	5	44.04	44.05	-3	35,916	-0.01%
2020/06/02	8	43.11	14	43.64	43.20	-6	35,702	-0.02%
2020/06/01	16	43.09	16	43.08	43.20	0	35,377	0.00%
2020/05/29	8	42.02	1	42.10	42.00	7	35,022	0.02%
2020/05/28	5	42.38	7	42.36	42.10	-2	34,916	-0.01%
2020/05/27	7	40.82	6	40.89	40.95	1	34,122	0.00%
2020/05/26	24	40.78	2	40.78	40.15	22	34,051	0.06%
2020/05/25	3	39.18	4	39.88	40.15	-1	33,907	0.00%
2020/05/22	4	40.08	17	39.71	39.60	-13	33,612	-0.04%
2020/05/21	13	40.45	5	41.16	41.30	8	33,201	0.02%
2020/05/20	2	39.58	7	38.96	39.15	-5	32,618	-0.02%
2020/05/19	10	39.42	9	39.66	39.30	1	32,530	0.00%
2020/05/18	15	39.48	34	39.33	38.85	-19	31,990	-0.06%
2020/05/15	27	42.17	21	41.88	42.00	6	31,299	0.02%
2020/05/14	10	43.11	15.9	42.53	41.95	-5.9	30,723	-0.02%
2020/05/13	4	44.00	2	44.10	44.10	2	30,202	0.01%
2020/05/12	10	43.74	16	43.85	44.25	-6	30,079	-0.02%
2020/05/11	10	42.86	18	43.22	43.00	-8	29,914	-0.03%
2020/05/08	11.5	41.78	21	41.72	41.55	-9.5	29,380	-0.03%
2020/05/07	22	40.93	16	40.90	41.00	6	29,258	0.02%
2020/05/06	7	39.29	3	39.40	39.25	4	28,739	0.01%
2020/05/05	6	40.06	3	39.80	39.10	3	28,655	0.01%
2020/05/04	18	39.57	3	39.15	39.50	15	28,432	0.05%
2020/04/30	20	39.45	22	39.41	39.95	-2	28,255	-0.01%
2020/04/29	12	37.32	9	37.20	37.55	3	27,612	0.01%
2020/04/28	2	36.75	29	36.62	36.45	-27	27,050	-0.10%
2020/04/27	26	36.01	5	36.50	36.65	21	26,985	0.08%
2020/04/24	14	35.32	11	35.52	35.45	3	26,688	0.01%
2020/04/23	6.1	36.13	3	35.63	35.35	3.1	26,299	0.01%
2020/04/22	2	35.38	13	35.00	35.70	-11	25,993	-0.04%
2020/04/21	16	36.82	5	36.84	35.70	11	25,836	0.04%
2020/04/20	21.3	36.11	6	36.45	36.75	15.3	25,133	0.06%
2020/04/17	6	35.80	14	35.89	35.40	-8	24,815	-0.03%
2020/04/16	0	0.00	2	35.03	34.70	-2	24,354	-0.01%
2020/04/15	9	35.08	7	35.57	34.50	2	24,732	0.01%
2020/04/14	2	34.80	54	34.81	34.90	-52	24,488	-0.21%
2020/04/13	12	34.07	1	34.30	33.60	11	24,494	0.04%
2020/04/10	8	34.10	1	34.10	34.20	7	24,821	0.03%
2020/04/09	86	34.78	35	34.69	34.00	51	25,514	0.20%
2020/04/08	25	35.17	4	35.33	35.20	21	25,418	0.08%
2020/04/07	58	34.88	32	34.66	34.70	26	24,919	0.10%
2020/04/06	16	32.02	35	32.30	32.65	-19	24,255	-0.08%
2020/04/01	27	31.12	18	31.34	31.75	9	23,929	0.04%
2020/03/31	11	31.44	19	31.30	31.25	-8	23,832	-0.03%
2020/03/30	15	30.75	18	30.75	31.10	-3	23,473	-0.01%
2020/03/27	18	31.79	21	31.53	30.80	-3	23,145	-0.01%
2020/03/26	44	29.86	49	30.33	31.30	-5	22,533	-0.02%
2020/03/25	2	29.15	13	28.84	29.40	-11	21,867	-0.05%
2020/03/24	1	26.75	9	26.44	26.75	-8	21,608	-0.04%
2020/03/23	5	24.65	36	24.57	24.50	-31	21,739	-0.14%
2020/03/20	15	25.59	12	25.58	25.85	3	21,736	0.01%
2020/03/19	17	23.91	6	24.10	23.50	11	21,555	0.05%
2020/03/18	14	27.59	12	27.54	26.10	2	21,752	0.01%
2020/03/17	7	28.39	17	28.80	27.70	-10	21,544	-0.05%
2020/03/16	8	32.17	8	31.19	29.70	0	21,262	0.00%
2020/03/13	12	32.10	11	31.30	32.05	1	21,042	0.00%
2020/03/12	25	36.24	16	35.01	34.75	9	20,873	0.04%
2020/03/11	7	39.99	16	39.73	38.50	-9	20,670	-0.04%
2020/03/10	11	38.21	5	37.90	38.75	6	20,469	0.03%
2020/03/09	33	39.50	11	41.15	38.90	22	20,550	0.11%
2020/03/06	1	40.20	14	40.98	41.15	-13	20,496	-0.06%
2020/03/05	2	40.65	19	40.51	40.60	-17	20,648	-0.08%
2020/03/04	4	39.09	2	39.40	39.40	2	20,493	0.01%
2020/03/03	16	39.93	4	40.61	39.70	12	20,513	0.06%
2020/03/02	20	38.60	26	38.63	39.00	-6	20,483	-0.03%
2020/02/27	18	39.79	3	39.08	39.00	15	20,539	0.07%
2020/02/26	10	41.57	4	42.10	41.35	6	20,352	0.03%
2020/02/25	7	43.00	0	0.00	43.45	7	20,386	0.03%
2020/02/24	5	43.65	0	0.00	43.65	5	20,577	0.02%
2020/02/21	5	43.99	1	43.75	43.75	4	20,871	0.02%
2020/02/20	1	43.45	1	44.05	44.05	0	21,172	0.00%
2020/02/19	1	43.35	1	42.85	42.85	0	21,259	0.00%
2020/02/18	2	43.40	3	43.22	43.10	-1	21,748	0.00%
2020/02/17	3	43.13	2	43.15	43.25	1	22,448	0.00%
2020/02/14	17	43.29	17	43.36	43.10	0	23,240	0.00%
2020/02/13	4	43.95	1	43.20	43.20	3	24,558	0.01%
2020/02/12	2	43.33	2	44.53	44.60	0	25,914	0.00%
2020/02/11	2	41.75	6	40.91	41.85	-4	25,711	-0.02%
2020/02/10	5	39.08	4	39.50	39.75	1	25,801	0.00%
2020/02/07	2	41.30	2	41.48	41.05	0	25,899	0.00%
2020/02/06	2	42.05	0	0.00	42.25	2	26,299	0.01%
2020/02/04	2	40.95	3	41.87	41.30	-1	27,189	0.00%
2020/02/03	1	39.65	0	0.00	40.00	1	27,672	0.00%
2020/01/31	23	41.02	25	41.73	40.90	-2	28,052	-0.01%
2020/01/30	0	0.00	5	42.91	41.85	-5	28,072	-0.02%
2020/01/20	2	46.10	5	46.25	46.45	-3	28,233	-0.01%
2020/01/17	0	0.00	3	45.65	45.45	-3	28,649	-0.01%
2020/01/16	12	46.12	10	46.30	45.55	2	28,846	0.01%
2020/01/15	16	46.76	13	46.78	46.30	3	28,983	0.01%
2020/01/14	20	46.70	27	46.40	46.80	-7	29,176	-0.02%
2020/01/13	18	46.21	11	46.26	46.35	7	29,078	0.02%
2020/01/10	6	45.41	12	45.47	45.65	-6	29,337	-0.02%
2020/01/09	5	45.10	11	45.22	45.20	-6	29,326	-0.02%
2020/01/08	12	42.69	19	43.08	43.40	-7	29,063	-0.02%
2020/01/07	2	43.03	14	42.94	43.20	-12	29,218	-0.04%
2020/01/06	11	41.92	11	42.14	41.65	0	29,767	0.00%
2020/01/03	18	44.09	2	44.35	43.85	16	29,727	0.05%
2020/01/02	13	46.98	14	46.67	47.00	-1	29,685	0.00%
2019/12/31	20	44.80	1	45.20	45.10	19	29,739	0.06%
2019/12/30	1	45.45	4	44.95	44.90	-3	30,178	-0.01%
2019/12/26	4	45.11	5	45.99	45.15	-1	31,259	0.00%
2019/12/25	2	46.70	3	46.63	46.40	-1	31,405	0.00%
2019/12/24	5	46.39	4	46.44	46.25	1	31,752	0.00%
2019/12/23	4	46.25	3	46.38	45.90	1	31,981	0.00%
2019/12/20	0	0.00	5	46.80	46.80	-5	32,123	-0.02%
2019/12/19	1	46.15	1	46.45	45.90	0	32,661	0.00%
2019/12/18	10	46.30	3	46.52	46.00	7	33,134	0.02%
2019/12/17	5	48.40	0	0.00	47.90	5	33,154	0.02%
2019/12/16	13	46.28	10	45.52	47.90	3	33,259	0.01%
2019/12/13	37	46.82	15	46.97	45.80	22	33,304	0.07%
2019/12/12	1	48.75	9	48.76	48.75	-8	33,254	-0.02%
2019/12/11	6	47.82	7	47.67	47.70	-1	33,557	0.00%
2019/12/10	3	47.90	2	47.85	48.30	1	33,920	0.00%
2019/12/09	24	48.24	30	48.55	47.75	-6	34,326	-0.02%
2019/12/06	23	48.21	30	47.54	47.45	-7	34,645	-0.02%
2019/12/05	7	47.83	13	47.80	47.95	-6	35,780	-0.02%
2019/12/04	8	47.61	17	47.49	46.90	-9	37,666	-0.02%
2019/12/03	11	48.78	3	48.73	48.45	8	39,329	0.02%
2019/12/02	16	49.34	12	48.07	49.90	4	39,620	0.01%
2019/11/29	0	0.00	1	49.50	48.95	-1	39,645	0.00%
2019/11/28	4	49.48	4	49.43	49.40	0	39,863	0.00%
2019/11/27	4	50.40	4	50.38	50.00	0	41,176	0.00%
2019/11/26	4	50.73	5	50.52	50.50	-1	41,983	0.00%
2019/11/25	11	49.99	13	50.20	49.60	-2	42,057	0.00%
2019/11/22	1	49.30	5	49.67	49.50	-4	42,338	-0.01%
2019/11/21	4	49.74	3	49.78	49.50	1	42,736	0.00%
2019/11/20	2	50.40	2	50.08	50.60	0	43,309	0.00%
2019/11/19	1	50.40	1	51.20	50.60	0	45,154	0.00%
2019/11/18	5	51.56	5	51.44	51.20	0	45,711	0.00%
2019/11/15	8	51.91	7	51.74	51.00	1	45,973	0.00%
2019/11/14	27	51.39	42	51.21	52.20	-15	46,146	-0.03%
2019/11/13	41	49.82	37	49.70	50.90	4	46,986	0.01%
2019/11/12	36	49.59	33	48.91	50.10	3	47,221	0.01%
2019/11/11	44	46.48	54	46.61	47.05	-10	46,232	-0.02%
2019/11/08	6	43.93	4	44.49	44.70	2	44,678	0.00%
2019/11/07	1	43.15	14	42.96	43.30	-13	44,375	-0.03%
2019/11/06	7	43.96	15	43.82	43.90	-8	44,263	-0.02%
2019/11/05	14	44.93	11	45.07	45.45	3	43,928	0.01%
2019/11/04	35	44.70	34	44.59	45.00	1	43,667	0.00%
2019/11/01	6	43.02	4	42.93	43.00	2	43,027	0.00%
2019/10/31	5	42.63	9	42.89	42.75	-4	42,830	-0.01%
2019/10/30	32	41.52	48	40.90	41.80	-16	42,219	-0.04%
2019/10/29	9	41.10	10	40.95	40.75	-1	41,778	0.00%
2019/10/28	11	41.07	10	41.56	41.80	1	41,663	0.00%
2019/10/25	13	40.59	36	40.49	40.75	-23	41,324	-0.06%
2019/10/24	9	41.26	8	41.24	41.50	1	41,037	0.00%
2019/10/23	4	41.64	6	41.67	41.85	-2	41,300	0.00%
2019/10/22	9	41.60	3	41.32	40.95	6	42,375	0.01%
2019/10/21	1	41.45	2	41.15	41.30	-1	43,052	0.00%
2019/10/18	12	41.71	15	41.49	41.30	-3	43,326	-0.01%
2019/10/17	1	40.80	1	40.85	40.85	0	43,947	0.00%
2019/10/16	13	41.15	22	40.96	41.30	-9	44,070	-0.02%
2019/10/15	4	41.08	5	41.17	40.75	-1	43,931	0.00%
2019/10/14	16	41.34	23	41.82	41.20	-7	44,038	-0.02%
2019/10/09	20	38.88	12	38.87	38.60	8	43,419	0.02%
2019/10/08	2	38.25	24	38.84	38.95	-22	43,382	-0.05%
2019/10/07	8	38.34	8	38.58	38.15	0	42,489	0.00%
2019/10/04	10	37.79	6	37.65	37.90	4	41,966	0.01%
2019/10/03	24	37.24	11	37.42	37.70	13	41,536	0.03%
2019/10/02	9	36.78	9	37.19	37.80	0	41,033	0.00%
2019/10/01	3	35.37	5	35.51	35.90	-2	40,230	0.00%
2019/09/27	4	34.81	8	34.76	34.75	-4	39,831	-0.01%
2019/09/26	8	36.01	9	35.36	35.60	-1	39,393	0.00%
2019/09/25	7	36.20	0	0.00	36.10	7	39,158	0.02%
2019/09/24	4	36.44	35	36.73	35.80	-31	39,255	-0.08%
2019/09/23	25	37.70	4	37.83	37.50	21	38,966	0.05%
2019/09/20	2	37.08	6	37.13	36.85	-4	38,463	-0.01%
2019/09/19	4	36.78	2	37.00	36.95	2	37,999	0.01%
2019/09/18	22	36.96	10	36.72	36.50	12	37,726	0.03%
2019/09/17	23	36.74	7	36.88	36.70	16	37,174	0.04%
2019/09/16	6	36.18	10	36.30	36.25	-4	37,095	-0.01%
2019/09/12	3	35.97	1	36.00	35.85	2	36,562	0.01%
2019/09/11	11	35.44	13	35.27	35.55	-2	36,167	-0.01%
2019/09/10	6	35.78	5	35.40	35.70	1	35,595	0.00%
2019/09/09	23	36.57	19	35.42	35.55	4	35,065	0.01%
2019/09/06	13	37.75	21	37.33	37.00	-8	34,262	-0.02%
2019/09/05	11	35.36	26	35.61	36.60	-15	32,356	-0.05%
2019/09/04	3	32.90	8	33.01	33.30	-5	30,454	-0.02%
2019/09/03	13	32.85	22	32.61	32.10	-9	30,089	-0.03%
2019/09/02	0	0.00	3	32.05	32.50	-3	29,806	-0.01%
2019/08/30	17	32.69	50	32.61	32.10	-33	29,435	-0.11%
2019/08/29	46	31.73	22	31.95	32.15	24	28,021	0.09%
2019/08/28	1	30.60	8	31.11	30.65	-7	27,048	-0.03%
2019/08/27	8	31.38	6	31.20	30.80	2	26,720	0.01%
2019/08/26	67	31.47	54	31.38	30.95	13	26,329	0.05%
2019/08/23	6	32.39	5.4	32.29	32.40	0.6	25,684	0.00%
2019/08/22	20	32.44	23	32.08	32.80	-3	24,986	-0.01%
2019/08/21	0	0.00	29	29.88	30.60	-29	22,932	-0.13%
2019/08/20	0	0.00	9	29.26	29.10	-9	22,112	-0.04%
2019/08/19	10	29.88	30	29.98	29.60	-20	21,683	-0.09%
2019/08/16	59	29.84	67	29.68	29.50	-8	21,065	-0.04%
2019/08/15	31	27.97	56	28.18	28.60	-25	19,576	-0.13%
2019/08/14	2	27.65	11	27.70	27.50	-9	18,507	-0.05%
2019/08/12	16	26.87	11	26.83	26.75	5	18,163	0.03%
2019/08/08	0	0.00	1	26.60	26.85	-1	18,476	-0.01%
2019/08/07	0	0.00	4	26.45	26.25	-4	18,360	-0.02%
2019/08/06	3	25.63	2	25.53	26.25	1	18,355	0.01%
2019/08/05	4	25.60	0	0.00	25.50	4	18,274	0.02%
2019/08/02	3	25.90	1	25.60	26.00	2	18,250	0.01%
2019/08/01	2	26.50	1	26.50	26.40	1	18,095	0.01%
2019/07/31	1	26.60	0	0.00	27.00	1	17,994	0.01%
2019/07/30	1	26.50	5	25.90	26.20	-4	17,759	-0.02%
2019/07/29	4	26.65	0	0.00	26.50	4	17,817	0.02%
2019/07/26	5	26.60	2	26.60	26.75	3	17,716	0.02%
2019/07/25	13	26.99	16	26.84	27.05	-3	17,541	-0.02%
2019/07/24	35	26.83	28	27.20	26.35	7	17,125	0.04%
2019/07/23	12	28.69	4	28.49	28.20	8	16,007	0.05%
2019/07/22	2	28.90	7	28.87	29.00	-5	14,988	-0.03%
2019/07/19	33	29.72	13	29.38	29.25	20	14,758	0.14%
2019/07/18	3	28.95	12	28.89	29.05	-9	14,620	-0.06%
2019/07/17	1	28.65	1	28.60	28.70	0	14,531	0.00%
2019/07/16	11	28.49	10	28.45	28.60	1	14,662	0.01%
2019/07/15	5	28.16	13	27.82	28.20	-8	14,314	-0.06%
2019/07/12	5	26.90	23	26.67	27.10	-18	14,129	-0.13%
2019/07/11	0	0.00	1	25.90	25.95	-1	14,174	-0.01%
2019/07/10	2	26.45	4	26.40	26.30	-2	14,850	-0.01%
2019/07/09	3	26.25	0	0.00	26.20	3	15,220	0.02%
2019/07/08	1	26.70	0	0.00	26.40	1	16,078	0.01%
2019/07/05	3	26.75	5	26.60	26.70	-2	16,403	-0.01%
2019/07/04	2	26.78	0	0.00	26.90	2	16,726	0.01%
2019/07/03	5	26.73	0	0.00	26.65	5	16,980	0.03%
2019/07/02	0	0.00	1	26.70	26.65	-1	17,478	-0.01%
2019/07/01	17	26.67	13	26.49	26.60	4	18,100	0.02%
2019/06/28	2	26.13	3	26.27	26.05	-1	18,963	-0.01%
2019/06/26	2	25.25	1	25.50	25.35	1	20,600	0.00%
2019/06/25	2	25.58	0	0.00	25.30	2	20,709	0.01%
2019/06/24	1	25.80	0	0.00	25.80	1	20,854	0.00%
2019/06/21	2	26.33	7	26.19	25.95	-5	20,896	-0.02%
2019/06/20	0	0.00	2	25.43	25.35	-2	20,493	-0.01%
2019/06/19	5	25.30	2	25.25	25.25	3	20,503	0.01%
2019/06/17	0	0.00	1	25.05	24.95	-1	20,649	0.00%
2019/06/14	6	25.38	0	0.00	25.00	6	20,766	0.03%
2019/06/13	0	0.00	11	25.15	25.35	-11	20,360	-0.05%
2019/06/11	1	24.40	0	0.00	24.90	1	20,305	0.00%
2019/06/10	0	0.00	6	24.23	24.35	-6	20,085	-0.03%
2019/06/05	0	0.00	7	23.79	23.45	-7	20,117	-0.03%
2019/06/04	1	23.40	7	23.44	23.50	-6	20,139	-0.03%
2019/06/03	2	23.30	5	23.20	23.35	-3	20,228	-0.01%
2019/05/30	13	22.50	0	0.00	22.80	13	20,363	0.06%
2019/05/29	2	22.15	0	0.00	22.05	2	20,338	0.01%
2019/05/22	0	0.00	1	24.05	23.55	-1	20,365	0.00%
2019/05/20	0	0.00	1	23.70	23.50	-1	21,209	0.00%
2019/05/17	1	24.40	0	0.00	23.75	1	21,337	0.00%
2019/05/16	22	24.37	21	24.11	23.65	1	21,310	0.00%
2019/05/15	1	23.65	1	24.00	23.95	0	21,224	0.00%
2019/05/14	0	0.00	1	23.00	23.50	-1	21,291	0.00%
2019/05/13	0	0.00	1	23.60	23.10	-1	21,387	0.00%
2019/05/10	2	24.20	1	23.65	24.00	1	21,375	0.00%
2019/05/09	11	24.50	0	0.00	24.35	11	21,316	0.05%
2019/05/07	3	24.95	0	0.00	24.80	3	21,241	0.01%
2019/05/06	7	24.64	10	24.70	24.50	-3	21,236	-0.01%
2019/05/02	0	0.00	1	25.90	25.70	-1	20,975	0.00%
2019/04/30	11	25.21	0	0.00	25.55	11	20,948	0.05%
2019/04/29	1	25.00	12	25.26	25.90	-11	20,870	-0.05%
2019/04/26	3	25.70	6	25.75	25.70	-3	20,598	-0.01%
2019/04/25	0	0.00	4	25.99	26.10	-4	20,614	-0.02%
2019/04/24	23	26.23	16	26.32	25.85	7	20,653	0.03%
2019/04/23	5	27.60	101	27.70	27.55	-96	19,663	-0.49%	大賣/
2019/04/22	5	28.15	9	28.13	28.10	-4	19,327	-0.02%
2019/04/19	2	27.45	1	27.65	27.35	1	18,894	0.01%
2019/04/18	4	27.28	1	27.50	27.00	3	18,667	0.02%
2019/04/17	11	28.00	5	28.02	27.50	6	18,384	0.03%
2019/04/16	29	28.36	25	28.48	28.05	4	17,818	0.02%
2019/04/15	2	27.80	8	27.60	27.35	-6	17,098	-0.04%
2019/04/12	21	27.72	36	27.68	27.55	-15	16,723	-0.09%
2019/04/11	10	26.82	6	26.72	26.80	4	15,825	0.03%
2019/04/10	0	0.00	7	26.95	26.90	-7	15,437	-0.05%
2019/04/09	9	26.71	16	26.60	26.45	-7	15,118	-0.05%
2019/04/08	8	27.46	2	27.23	27.05	6	14,820	0.04%
2019/04/03	40	26.38	37	26.52	26.60	3	14,225	0.02%
2019/04/02	131	26.01	21	26.15	26.40	110	13,501	0.81%	大買/鉅額交易
2019/04/01	20	25.26	23	25.19	25.30	-3	12,231	-0.02%
2019/03/29	6	23.27	49	23.13	23.70	-43	10,574	-0.41%
2019/03/27	0	0.00	4	22.59	22.70	-4	10,028	-0.04%
2019/03/26	2	21.78	100	22.00	21.70	-98	10,195	-0.96%
2019/03/22	0	0.00	2	22.35	22.35	-2	10,200	-0.02%
2019/03/21	37	22.73	2	22.68	22.60	35	10,207	0.34%
2019/03/20	5	22.60	2	22.50	22.35	3	10,283	0.03%
2019/03/19	32	22.52	16	22.55	22.35	16	10,382	0.15%
2019/03/18	70	22.02	2	22.10	22.15	68	10,457	0.65%
2019/03/14	3	21.70	1	21.90	21.50	2	10,552	0.02%
2019/03/13	2	22.20	0	0.00	22.20	2	10,743	0.02%
2019/03/12	31	22.60	0	0.00	22.40	31	10,932	0.28%
2019/03/08	0	0.00	10	21.50	21.65	-10	11,761	-0.09%
2019/03/05	1	22.90	1	23.15	22.80	0	12,248	0.00%
2019/02/26	12	23.03	2	22.85	23.05	10	12,267	0.08%
2019/02/25	5	22.85	35	22.91	23.00	-30	12,418	-0.24%
2019/02/22	1	22.90	2	22.95	23.00	-1	12,358	-0.01%
2019/02/21	0	0.00	1	22.75	23.20	-1	12,366	-0.01%
2019/02/20	19	22.91	25	22.80	22.95	-6	12,650	-0.05%
2019/02/19	37	22.71	26	22.93	23.05	11	12,561	0.09%
2019/02/18	4	21.68	24	21.80	21.90	-20	11,968	-0.17%
2019/02/15	58	21.45	115	21.34	21.55	-57	12,015	-0.47%	大賣/
2019/02/14	87	21.78	2	22.10	21.50	85	12,021	0.71%
2019/02/13	1	21.65	0	0.00	21.70	1	11,962	0.01%
2019/02/12	0	0.00	2	21.25	21.60	-2	12,446	-0.02%
2019/02/11	3	21.00	0	0.00	21.20	3	12,566	0.02%
2019/01/29	3	20.63	4	20.73	20.80	-1	13,024	-0.01%
2019/01/25	0	0.00	2	20.75	20.70	-2	13,626	-0.01%
2019/01/23	0	0.00	2	20.50	20.50	-2	13,935	-0.01%
2019/01/17	3	20.60	0	0.00	20.30	3	14,486	0.02%
2019/01/16	2	20.25	3	20.52	20.60	-1	14,495	-0.01%
2019/01/15	1	20.25	12	19.80	20.20	-11	14,360	-0.08%
2019/01/14	0	0.00	5	19.75	19.60	-5	14,438	-0.03%
2019/01/09	0	0.00	1	19.95	19.90	-1	15,386	-0.01%
2019/01/08	0	0.00	20	19.85	20.05	-20	15,487	-0.13%
2019/01/07	4	19.70	0	0.00	19.90	4	15,621	0.03%
2019/01/04	0	0.00	1	19.10	19.20	-1	15,783	-0.01%
2018/12/28	8	19.93	5	20.00	19.80	3	16,284	0.02%
2018/12/27	0	0.00	1	20.45	20.20	-1	16,852	-0.01%
2018/12/26	2	20.13	3	20.03	19.90	-1	16,926	-0.01%
2018/12/21	0	0.00	2	20.50	20.95	-2	17,410	-0.01%
2018/12/19	22	21.56	24	21.46	21.30	-2	17,714	-0.01%
2018/12/18	1	20.80	0	0.00	21.05	1	17,683	0.01%
2018/12/14	2	21.68	4	21.48	21.50	-2	17,781	-0.01%
2018/12/13	2	22.15	7	21.96	21.95	-5	17,820	-0.03%
2018/12/12	1	21.60	2	21.45	21.60	-1	17,689	-0.01%
2018/12/11	24	21.07	1	21.55	21.10	23	17,662	0.13%
2018/12/10	3	20.85	1	21.00	20.65	2	17,651	0.01%
2018/12/07	3	21.10	0	0.00	21.20	3	17,651	0.02%
2018/12/06	7	20.75	17	20.38	20.35	-10	17,640	-0.06%
2018/12/05	7	21.71	4	21.88	21.80	3	17,458	0.02%
2018/12/04	17	22.24	45	22.41	22.40	-28	17,852	-0.16%
2018/12/03	15	22.10	10	21.66	22.30	5	17,951	0.03%
2018/11/29	9	20.33	4	20.35	20.00	5	17,294	0.03%
2018/11/28	4	19.90	2	20.13	20.35	2	17,213	0.01%
2018/11/27	4	19.44	14	19.84	19.85	-10	17,126	-0.06%
2018/11/26	0	0.00	2	19.20	19.20	-2	17,119	-0.01%
2018/11/23	14	19.13	0	0.00	19.05	14	17,118	0.08%
2018/11/22	11	19.82	2	20.05	19.45	9	17,050	0.05%
2018/11/20	1	19.60	0	0.00	19.65	1	16,952	0.01%
2018/11/19	1	20.10	8	20.23	20.10	-7	17,034	-0.04%
2018/11/16	7	19.61	7	19.67	19.20	0	16,955	0.00%
2018/11/15	3	19.45	15	19.47	19.55	-12	16,886	-0.07%
2018/11/09	10	18.17	8	18.15	18.30	2	16,951	0.01%
2018/11/08	4	19.50	0	0.00	19.00	4	16,502	0.02%
2018/11/07	3	19.25	0	0.00	18.85	3	16,287	0.02%
2018/11/06	19	19.32	0	0.00	18.75	19	16,284	0.12%
2018/11/05	11	20.29	0	0.00	19.90	11	15,950	0.07%
2018/11/02	3	21.25	6	20.96	21.30	-3	15,614	-0.02%
2018/11/01	6	20.27	6	20.35	20.30	0	15,470	0.00%
2018/10/31	2	19.45	8	19.66	19.80	-6	15,696	-0.04%
2018/10/30	0	0.00	1	19.50	19.15	-1	15,858	-0.01%
2018/10/29	2	18.85	1	18.85	18.95	1	16,107	0.01%
2018/10/26	0	0.00	7	18.67	18.35	-7	16,437	-0.04%
2018/10/25	2	18.50	0	0.00	18.25	2	16,927	0.01%
2018/10/24	6	19.78	3	19.90	19.75	3	16,924	0.02%
2018/10/19	0	0.00	6	20.40	20.45	-6	17,055	-0.04%
2018/10/18	8	21.10	3	20.98	20.95	5	17,019	0.03%
2018/10/17	5	20.87	13	21.22	20.35	-8	16,837	-0.05%
2018/10/16	11	21.14	0	0.00	21.20	11	16,856	0.07%
2018/10/15	0	0.00	1	20.80	20.75	-1	16,972	-0.01%
2018/10/12	2	19.60	1	19.85	20.10	1	16,971	0.01%
2018/10/11	3	19.35	1	19.35	19.35	2	17,020	0.01%
2018/10/09	14	21.65	4	21.93	21.50	10	17,107	0.06%
2018/10/08	4	21.48	2	21.70	21.65	2	17,213	0.01%
2018/10/05	43	21.48	11	21.70	21.40	32	17,064	0.19%
2018/10/04	2	23.50	0	0.00	23.45	2	16,604	0.01%
2018/10/03	1	23.70	5	23.80	23.70	-4	16,650	-0.02%
2018/10/02	0	0.00	1	24.50	24.50	-1	16,732	-0.01%
2018/10/01	0	0.00	1	24.50	24.40	-1	16,847	-0.01%
2018/09/28	2	24.23	0	0.00	24.10	2	16,892	0.01%
2018/09/27	21	24.97	3	24.90	24.65	18	16,787	0.11%
2018/09/26	1	24.60	2	24.40	24.55	-1	16,534	-0.01%
2018/09/25	16	24.77	22	24.78	24.70	-6	16,640	-0.04%
2018/09/21	3	23.63	2	23.83	24.10	1	16,420	0.01%
2018/09/20	1	23.85	12	23.62	23.25	-11	16,399	-0.07%
2018/09/19	1	24.30	0	0.00	23.65	1	16,559	0.01%
2018/09/18	30	24.17	10	24.15	23.95	20	16,537	0.12%
2018/09/17	0	0.00	40	24.50	24.80	-40	16,679	-0.24%
2018/09/14	42	24.34	20	24.40	24.60	22	16,705	0.13%
2018/09/12	25	23.31	2	23.20	23.10	23	17,158	0.13%
2018/09/11	12	23.92	8	23.80	23.85	4	17,449	0.02%
2018/09/10	13	23.45	89	23.78	23.30	-76	18,032	-0.42%
2018/09/07	16	26.32	2	26.70	25.85	14	19,104	0.07%
2018/09/05	0	0.00	5	28.25	27.85	-5	22,206	-0.02%
2018/09/04	9	27.87	0	0.00	27.90	9	22,719	0.04%
2018/09/03	1	29.10	0	0.00	28.55	1	22,715	0.00%
2018/08/31	1	29.25	1	29.10	29.40	0	22,722	0.00%
2018/08/30	3	29.15	0	0.00	29.10	3	22,854	0.01%
2018/08/29	1	29.15	9	28.91	29.10	-8	22,947	-0.03%
2018/08/28	11	29.30	3	29.42	28.90	8	23,098	0.03%
2018/08/27	4	28.95	5	29.25	29.25	-1	23,249	0.00%
2018/08/24	3	28.70	0	0.00	28.80	3	23,183	0.01%
2018/08/23	1	29.15	3	28.95	28.95	-2	23,073	-0.01%
2018/08/22	21	27.46	32	27.63	27.60	-11	22,828	-0.05%
2018/08/21	15	26.95	6	27.10	27.20	9	22,932	0.04%
2018/08/20	26	27.51	1	29.00	27.40	25	23,086	0.11%
2018/08/16	6	28.88	4	29.25	29.05	2	23,348	0.01%
2018/08/15	7	29.48	0	0.00	29.35	7	23,421	0.03%
2018/08/14	2	29.73	0	0.00	30.50	2	23,514	0.01%
2018/08/13	2	30.30	0	0.00	29.85	2	23,716	0.01%
2018/08/10	4	31.33	0	0.00	31.10	4	23,821	0.02%
2018/08/09	5	31.50	100	31.40	31.50	-95	23,939	-0.40%
2018/08/08	0	0.00	4	31.90	31.90	-4	24,118	-0.02%
2018/08/07	1	32.25	0	0.00	32.00	1	24,418	0.00%
2018/08/06	1	32.70	19	32.91	33.00	-18	24,297	-0.07%
2018/08/03	1	32.50	2	32.85	32.00	-1	24,510	0.00%
2018/08/02	6	32.20	6	32.13	32.20	0	24,651	0.00%
2018/08/01	17	31.64	2	31.60	32.20	15	25,327	0.06%
2018/07/31	2	30.63	12	31.20	30.40	-10	25,290	-0.04%
2018/07/30	2	30.50	1	31.05	30.40	1	25,140	0.00%
2018/07/27	5	31.15	1	30.90	30.90	4	25,161	0.02%
2018/07/25	8	29.33	3	29.58	30.00	5	25,565	0.02%
2018/07/24	1	29.35	0	0.00	29.35	1	25,400	0.00%
2018/07/23	4	29.36	0	0.00	29.05	4	25,313	0.02%
2018/07/20	6	30.58	2	30.35	30.25	4	25,076	0.02%
2018/07/19	3	30.03	1	30.15	29.95	2	24,901	0.01%
2018/07/18	1	29.80	3	29.60	30.10	-2	24,931	-0.01%
2018/07/17	6	29.28	6	29.46	29.10	0	24,825	0.00%
2018/07/16	11	30.10	0	0.00	30.00	11	24,839	0.04%
2018/07/13	11	30.95	1	31.30	31.00	10	24,691	0.04%
2018/07/12	108	30.65	2	30.83	31.00	106	24,774	0.43%	大買/鉅額交易
2018/07/11	6	30.85	6	30.83	30.75	0	24,952	0.00%
2018/07/10	2	30.58	0	0.00	30.35	2	25,171	0.01%
2018/07/09	4	31.00	1	31.10	31.15	3	26,232	0.01%
2018/07/06	3	30.78	2	30.75	30.80	1	26,899	0.00%
2018/07/05	11	31.08	4	31.00	30.65	7	26,945	0.03%
2018/07/04	5	31.97	0	0.00	31.95	5	26,993	0.02%
2018/07/03	18	32.86	1	33.20	32.50	17	27,117	0.06%
2018/07/02	0	0.00	1	32.55	32.55	-1	26,962	0.00%
2018/06/29	6	32.07	11	32.10	32.35	-5	27,093	-0.02%
2018/06/28	9	32.31	7	32.16	31.65	2	27,009	0.01%
2018/06/26	0	0.00	2	32.10	32.55	-2	26,929	-0.01%
2018/06/25	2	33.55	7	33.21	33.00	-5	26,886	-0.02%
2018/06/22	28	33.37	2	33.83	33.15	26	26,980	0.10%
2018/06/21	4	35.04	21	35.38	34.60	-17	26,896	-0.06%
2018/06/20	9	34.86	8	34.86	35.60	1	26,861	0.00%
2018/06/19	18	36.00	103	36.29	34.90	-85	26,765	-0.32%	大賣/
2018/06/15	48	38.82	28	38.32	37.70	20	26,255	0.08%
2018/06/14	46	38.01	78	38.48	38.90	-32	24,915	-0.13%
2018/06/13	37	35.50	6	35.24	35.40	31	22,937	0.14%
2018/06/12	2	34.15	41	34.57	33.80	-39	22,031	-0.18%
2018/06/11	7	33.17	0	0.00	32.75	7	21,673	0.03%
2018/06/08	5	33.55	14	33.61	33.40	-9	21,921	-0.04%
2018/06/07	7	33.84	7	34.11	33.65	0	22,377	0.00%
2018/06/06	17	34.76	7	34.59	34.55	10	22,251	0.04%
2018/06/05	4	34.64	0	0.00	34.15	4	22,400	0.02%
2018/06/04	2	34.58	3	34.73	34.90	-1	22,455	0.00%
2018/05/31	1	33.60	0	0.00	33.60	1	22,802	0.00%
2018/05/30	5	33.70	0	0.00	33.55	5	23,288	0.02%
2018/05/29	0	0.00	1	34.90	34.50	-1	23,391	0.00%
2018/05/28	3	34.97	4	35.05	34.95	-1	23,570	0.00%
2018/05/25	14	34.32	6	34.34	34.20	8	23,415	0.03%
2018/05/24	0	0.00	20	33.98	34.45	-20	23,628	-0.08%
2018/05/23	1	33.65	1	33.15	33.15	0	23,605	0.00%
2018/05/22	3	34.05	1	33.40	33.40	2	23,453	0.01%
2018/05/21	10	33.75	12	33.75	33.80	-2	23,377	-0.01%
2018/05/18	2	33.75	1	33.80	32.70	1	23,167	0.00%
2018/05/17	1	33.25	418	33.22	33.30	-417	23,090	-1.81%	大賣/鉅額交易
2018/05/16	254	33.18	1	33.15	33.10	253	23,046	1.10%	大買/鉅額交易
2018/05/15	56	34.09	37	34.26	33.80	19	22,957	0.08%
2018/05/14	118	34.29	3	34.65	34.15	115	23,036	0.50%	大買/鉅額交易
2018/05/11	37	34.48	236	34.43	34.10	-199	23,132	-0.86%	大賣/鉅額交易
2018/05/10	231	33.96	17	34.13	33.80	214	22,666	0.94%	大買/鉅額交易
2018/05/09	14	33.53	73	33.50	33.20	-59	22,350	-0.26%
2018/05/08	56	32.03	9	32.71	32.80	47	21,464	0.22%
2018/05/07	1	31.30	2	30.95	30.95	-1	21,176	0.00%
2018/05/04	0	0.00	1	31.55	30.95	-1	21,506	0.00%
2018/05/03	9	31.65	13	31.99	31.75	-4	22,074	-0.02%
2018/05/02	12	30.89	14	30.39	31.35	-2	21,805	-0.01%
2018/04/30	0	0.00	4	29.63	29.75	-4	21,501	-0.02%
2018/04/27	30	29.22	30	29.42	29.30	0	21,559	0.00%
2018/04/26	4	29.79	1	29.70	29.00	3	21,626	0.01%
2018/04/25	80	30.30	83	29.77	30.10	-3	21,588	-0.01%
2018/04/24	7	30.09	5	29.80	30.00	2	21,592	0.01%
2018/04/23	1	31.80	5	31.95	31.00	-4	21,465	-0.02%
2018/04/20	0	0.00	2	32.70	32.10	-2	21,387	-0.01%
2018/04/19	0	0.00	2	31.75	31.70	-2	21,201	-0.01%
2018/04/18	3	31.97	297	31.86	31.70	-294	21,291	-1.38%	大賣/鉅額交易
2018/04/17	10	31.86	2	31.85	31.45	8	21,209	0.04%
2018/04/16	304	32.97	5	32.97	32.65	299	21,189	1.41%	大買/鉅額交易
2018/04/13	131	33.20	21	33.04	33.05	110	21,166	0.52%	大買/鉅額交易
2018/04/12	3	30.18	22	30.34	31.35	-19	20,249	-0.09%
2018/04/11	5	28.93	0	0.00	28.50	5	19,771	0.03%
2018/04/10	0	0.00	4	29.55	29.40	-4	19,800	-0.02%
2018/04/09	6	29.27	0	0.00	29.00	6	19,934	0.03%
2018/04/03	0	0.00	1	30.00	30.20	-1	19,923	-0.01%
2018/04/02	6	30.80	1	31.05	30.45	5	20,214	0.02%
2018/03/31	1	29.85	12	30.03	30.05	-11	20,072	-0.05%
2018/03/30	3	30.02	2	30.18	29.50	1	20,210	0.00%
2018/03/29	4	30.05	6	30.27	30.00	-2	20,387	-0.01%
2018/03/28	8	29.99	3	30.35	29.90	5	20,561	0.02%
2018/03/27	2	31.20	4	31.15	30.95	-2	20,417	-0.01%
2018/03/26	4	30.20	0	0.00	30.65	4	20,355	0.02%
2018/03/23	24	30.62	13	30.73	30.50	11	20,233	0.05%
2018/03/22	2	31.40	22	31.64	32.00	-20	19,980	-0.10%
2018/03/21	13	31.60	7	31.37	31.55	6	19,663	0.03%
2018/03/20	18	30.64	0	0.00	30.60	18	19,418	0.09%
2018/03/19	16	31.44	0	0.00	31.10	16	19,183	0.08%
2018/03/16	4	32.44	9	32.75	32.15	-5	18,762	-0.03%
2018/03/15	5	32.75	0	0.00	32.60	5	18,777	0.03%
2018/03/14	0	0.00	26	33.35	33.20	-26	18,836	-0.14%
2018/03/13	26	33.07	11	32.92	32.95	15	18,651	0.08%
2018/03/12	0	0.00	23	32.26	32.25	-23	18,307	-0.13%
2018/03/09	13	32.17	0	0.00	31.90	13	18,457	0.07%
2018/03/08	4	32.16	0	0.00	32.25	4	18,686	0.02%
2018/03/07	10	32.22	9	32.00	31.85	1	18,602	0.01%
2018/03/06	9	32.93	0	0.00	32.80	9	18,614	0.05%
2018/03/05	21	33.87	0	0.00	33.10	21	18,739	0.11%
2018/03/02	1	34.90	7	34.79	34.70	-6	18,481	-0.03%
2018/03/01	5	33.80	5	34.60	33.85	0	18,503	0.00%
2018/02/27	31	34.49	16	34.15	34.00	15	18,561	0.08%
2018/02/26	29	35.12	8	34.93	34.80	21	19,253	0.11%
2018/02/23	20	35.90	52	34.88	35.85	-32	19,068	-0.17%
2018/02/22	2	33.33	1	33.30	33.30	1	19,016	0.01%
2018/02/21	1	33.90	0	0.00	33.80	1	19,254	0.01%
2018/02/12	31	33.35	0	0.00	33.05	31	19,375	0.16%
2018/02/09	6	32.40	13	32.09	33.35	-7	19,537	-0.04%
2018/02/08	17	34.53	17	34.39	34.30	0	19,637	0.00%
2018/02/07	5	35.26	69	35.51	34.95	-64	19,961	-0.32%
2018/02/06	69	36.54	19	34.50	34.65	50	20,642	0.24%
2018/02/05	12	37.13	8	35.83	37.20	4	20,457	0.02%
2018/02/02	4	35.99	1	36.20	35.85	3	20,599	0.01%
2018/02/01	16	35.64	2	36.35	35.65	14	21,815	0.06%
2018/01/31	4	36.03	5	36.10	36.20	-1	22,319	0.00%
2018/01/30	6	36.94	1	36.70	37.15	5	22,530	0.02%
2018/01/29	2	36.35	8	35.29	36.45	-6	23,005	-0.03%
2018/01/26	19	35.90	10	35.00	34.90	9	23,509	0.04%
2018/01/25	19	38.02	0	0.00	38.00	19	22,966	0.08%
2018/01/24	6	38.04	0	0.00	38.25	6	23,424	0.03%
2018/01/23	4	38.75	0	0.00	38.50	4	23,505	0.02%
2018/01/22	0	0.00	5	39.05	39.15	-5	23,584	-0.02%
2018/01/18	27	38.84	11	38.30	38.30	16	23,471	0.07%
2018/01/17	5	38.78	1	38.80	38.70	4	23,421	0.02%
2018/01/15	11	38.97	0	0.00	38.90	11	23,448	0.05%
2018/01/11	0	0.00	2	38.50	38.20	-2	23,511	-0.01%
2018/01/10	5	38.05	0	0.00	38.00	5	23,773	0.02%
2018/01/09	19	40.22	0	0.00	39.65	19	23,536	0.08%
2018/01/08	1	41.70	2	41.80	41.80	-1	23,289	0.00%
2018/01/05	6	41.24	12	40.93	40.80	-6	22,986	-0.03%
2018/01/04	0	0.00	2	40.00	40.00	-2	22,763	-0.01%
2018/01/03	8	39.68	14	40.27	39.00	-6	22,867	-0.03%
2018/01/02	0	0.00	7	39.38	40.00	-7	22,745	-0.03%