華通 (2313)-聯邦-忠孝券商分點個股進出

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
61.5
漲跌
▲0.3
漲幅
+0.49%
成交量
7,282張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－聯邦-忠孝券商分點個股進出

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

聯邦-忠孝券商分點個股進出
聯邦-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	61.80	0	0.00	61.50	1	18,395	0.01%
2024/11/20	0	61.90	0	0.00	61.20	0	18,367	0.00%
2024/11/13	6	62.65	1	63.20	62.80	5	19,151	0.03%
2024/11/12	1.1	62.73	0	0.00	62.70	1.1	19,217	0.01%
2024/11/01	1	62.70	3	61.17	63.10	-2	19,660	-0.01%
2024/10/30	2	61.95	0	0.00	61.90	2	19,823	0.01%
2024/10/24	0.1	65.40	0	0.00	64.60	0.1	20,262	0.00%
2024/10/23	4	66.33	4	65.85	66.00	0	20,214	0.00%
2024/10/21	0	0.00	3	63.10	65.40	-3	19,909	-0.02%
2024/10/18	4	63.03	1	62.10	62.10	3	19,777	0.02%
2024/10/17	1	64.60	3	64.03	64.50	-2	19,939	-0.01%
2024/10/16	2	63.15	2	63.70	63.00	0	20,076	0.00%
2024/10/14	2	63.45	1	63.10	63.40	1	20,148	0.00%
2024/10/11	1	62.40	1	62.90	62.20	0	20,526	0.00%
2024/10/09	4	65.03	0	0.00	62.50	4	21,476	0.02%
2024/10/08	0.5	64.10	0.1	64.00	64.30	0.4	21,618	0.00%
2024/10/07	0	0.00	2.1	66.16	65.40	-2.1	22,214	-0.01%
2024/10/04	1.1	67.67	2	66.90	67.10	-1	23,261	0.00%
2024/10/01	6	68.28	5	68.16	68.40	1	23,514	0.00%
2024/09/30	3	68.07	3	68.57	68.30	0	24,195	0.00%
2024/09/27	1	70.50	1	70.90	70.10	0	24,335	0.00%
2024/09/26	2	70.50	1	71.20	70.50	1	24,705	0.00%
2024/09/25	3	71.50	0	0.00	70.80	3	25,537	0.01%
2024/09/24	1.1	69.87	1	69.30	70.20	0.1	25,943	0.00%
2024/09/20	0	0.00	0.1	71.95	70.60	-0.1	26,643	0.00%
2024/09/19	0	70.75	0	0.00	71.00	0	26,652	0.00%
2024/09/18	1.1	70.16	0	0.00	70.30	1.1	26,822	0.00%
2024/09/16	0	72.20	0.1	73.43	73.20	-0.1	26,801	0.00%
2024/09/13	0	72.20	0	0.00	72.40	0	27,406	0.00%
2024/09/12	1	71.11	1	71.70	72.60	0	27,810	0.00%
2024/09/11	0.1	70.60	2	70.80	70.60	-2	27,682	-0.01%
2024/09/06	0	73.46	0	0.00	72.80	0	27,387	0.00%
2024/09/05	0	73.55	0	0.00	73.10	0	27,402	0.00%
2024/09/03	0	78.20	0	0.00	77.70	0	27,743	0.00%
2024/09/02	2	80.10	2	80.70	78.60	0	27,461	0.00%
2024/08/30	3	83.43	6	83.35	82.00	-3	27,057	-0.01%
2024/08/29	2	81.40	2.1	80.78	82.70	-0.1	26,181	0.00%
2024/08/28	0.1	79.90	4	77.40	78.30	-3.9	25,373	-0.02%
2024/08/26	3	75.57	0	0.00	75.00	3	24,884	0.01%
2024/08/22	2	74.30	0	0.00	73.90	2	24,822	0.01%
2024/08/20	0	0.00	1	75.70	75.20	-1	25,164	0.00%
2024/08/19	3	75.00	0	0.00	74.70	3	25,492	0.01%
2024/08/16	1	75.70	2	73.95	75.40	-1	25,623	0.00%
2024/08/15	2	70.70	2	71.00	70.70	0	25,831	0.00%
2024/08/13	0	0.00	0.1	72.35	72.10	-0.1	26,242	0.00%
2024/08/12	0.1	71.50	0	0.00	70.60	0.1	26,848	0.00%
2024/08/07	1	69.70	3	68.30	70.00	-2	26,945	-0.01%
2024/08/06	1	63.50	1	64.50	65.10	0	27,564	0.00%
2024/08/05	1	66.40	0	0.00	66.40	1	27,358	0.00%
2024/08/02	4	74.58	1	74.90	73.70	3	27,104	0.01%
2024/08/01	2	77.35	4	78.65	78.20	-2	27,074	-0.01%
2024/07/31	2	77.70	1	77.50	77.70	1	26,934	0.00%
2024/07/30	1	78.20	0	0.00	77.90	1	26,925	0.00%
2024/07/23	0	0.00	12	80.20	80.50	-12	26,839	-0.04%
2024/07/22	12	78.50	0	0.00	79.00	12	27,030	0.04%
2024/07/16	1	85.80	5	86.38	85.30	-4	26,468	-0.02%
2024/07/15	3	85.30	0	0.00	85.70	3	26,492	0.01%
2024/07/12	3	87.67	1	88.40	86.90	2	26,310	0.01%
2024/07/11	3	90.20	16	90.08	90.30	-13	25,932	-0.05%
2024/07/10	7	86.24	6	86.67	86.00	1	25,159	0.00%
2024/07/09	3	86.30	8	85.88	86.10	-5	25,000	-0.02%
2024/07/08	0	0.00	2.4	86.71	86.30	-2.4	24,491	-0.01%
2024/07/05	0	0.00	18	83.00	81.90	-18	23,316	-0.08%
2024/07/04	0	0.00	9	81.80	82.30	-9	23,187	-0.04%
2024/07/03	5	78.80	0	0.00	79.50	5	22,833	0.02%
2024/07/02	1	75.60	17	77.99	78.10	-16	23,082	-0.07%
2024/07/01	21	77.23	0	0.00	76.30	21	22,645	0.09%
2024/06/28	5	82.10	7	82.33	81.40	-2	21,800	-0.01%
2024/06/27	2	81.95	42	82.10	81.40	-40	21,449	-0.19%
2024/06/26	0	0.00	3	79.07	79.40	-3	20,945	-0.01%
2024/06/24	1	78.70	0	78.00	78.20	1	20,883	0.00%
2024/06/21	2	78.20	0	0.00	77.60	2	21,016	0.01%
2024/06/20	24	78.70	0	0.00	78.40	24	20,824	0.12%
2024/06/06	0	0.00	1	71.20	71.00	-1	22,357	0.00%
2024/06/05	0	70.90	0	0.00	70.50	0	23,760	0.00%
2024/05/30	1	73.30	2	74.50	72.90	-1	25,724	0.00%
2024/05/28	1.1	76.00	1	76.30	74.80	0.1	26,758	0.00%
2024/05/24	1	76.10	0	0.00	76.10	1	27,412	0.00%
2024/05/23	8.1	79.68	6	81.10	78.20	2.1	27,572	0.01%
2024/05/22	2	79.90	1	79.80	79.60	1	29,136	0.00%
2024/05/21	12	80.00	13.4	80.09	79.80	-1.4	30,395	0.00%
2024/05/20	0.1	77.37	2	78.30	77.70	-1.9	29,956	-0.01%
2024/05/17	1.1	75.61	1	76.50	76.00	0.1	29,938	0.00%
2024/05/16	3	75.50	2	73.95	76.30	1	29,861	0.00%
2024/05/15	4	72.13	3	71.97	71.10	1	29,332	0.00%
2024/05/14	1	70.80	0	0.00	71.20	1	29,484	0.00%
2024/05/13	2	70.75	4	70.90	71.00	-2	29,761	-0.01%
2024/05/10	6	74.05	4	73.70	72.50	2	29,802	0.01%
2024/05/09	0	0.00	1	79.80	78.80	-1	28,883	0.00%
2024/05/08	4	78.60	0	0.00	78.80	4	28,829	0.01%
2024/05/07	0	77.50	0	0.00	78.30	0	28,909	0.00%
2024/05/06	1	77.90	0	0.00	77.00	1	28,872	0.00%
2024/05/03	0	78.90	3	80.20	78.00	-3	28,843	-0.01%
2024/04/26	0	77.60	0	0.00	77.60	0	29,786	0.00%
2024/04/24	0	0.00	3	74.27	74.30	-3	29,751	-0.01%
2024/04/23	4	73.58	2	74.00	72.90	2	29,834	0.01%
2024/04/22	2	75.69	2	75.00	73.80	0	29,948	0.00%
2024/04/19	10	75.80	3	75.93	76.10	7	29,858	0.02%
2024/04/18	0	0.00	1	78.30	77.50	-1	29,762	0.00%
2024/04/17	0	78.00	0	0.00	78.00	0	29,828	0.00%
2024/04/16	0	0.00	3	78.37	76.60	-3	29,938	-0.01%
2024/04/15	5.1	80.19	0	0.00	79.70	5.1	29,832	0.02%
2024/04/12	19	80.33	7	82.31	81.90	12	29,842	0.04%
2024/04/11	2	80.25	0	0.00	80.20	2	29,737	0.01%
2024/04/10	2	83.00	13	83.03	81.80	-11	29,707	-0.04%
2024/04/09	14.1	82.16	0	0.00	81.40	14.1	29,710	0.05%
2024/04/08	15	83.55	9	83.98	83.50	6	29,554	0.02%
2024/04/01	3	79.93	0	0.00	79.20	3	29,279	0.01%
2024/03/29	6	80.58	0	0.00	80.40	6	29,170	0.02%
2024/03/26	8	79.20	6	77.47	75.90	2	29,380	0.01%
2024/03/25	1	80.00	0	0.00	80.00	1	29,320	0.00%
2024/03/22	15	79.50	15	79.47	79.50	0	29,473	0.00%
2024/03/21	20	80.08	24	79.68	79.40	-4	29,535	-0.01%
2024/03/20	35.1	80.95	32	78.66	78.40	3.1	29,906	0.01%
2024/03/19	20.1	81.45	21	81.73	81.00	-1	31,496	0.00%
2024/03/18	26	80.09	25.1	82.05	82.10	0.9	32,411	0.00%
2024/03/15	15	79.09	14	77.67	77.70	1	32,922	0.00%
2024/03/14	23	80.54	21	78.85	78.70	2	32,926	0.01%
2024/03/13	12	81.64	16	81.26	81.20	-4	32,844	-0.01%
2024/03/12	21.3	82.75	10	83.27	82.40	11.3	32,839	0.03%
2024/03/11	11	80.16	17	81.37	82.00	-6	31,964	-0.02%
2024/03/08	0	75.90	7	78.09	75.60	-7	30,884	-0.02%
2024/03/07	7	77.34	0	0.00	76.20	7	31,035	0.02%
2024/03/05	0	0.00	1	76.30	76.40	-1	31,431	0.00%
2024/03/04	1	76.90	2	77.35	77.00	-1	32,972	0.00%
2024/02/29	1	76.00	0	0.00	76.10	1	35,913	0.00%
2024/02/27	0	0.00	1	75.00	75.40	-1	37,024	0.00%
2024/02/26	0.1	77.40	6	77.48	77.20	-5.9	37,017	-0.02%
2024/02/23	6	78.67	14	77.36	78.40	-8	37,294	-0.02%
2024/02/22	1	78.00	6	76.43	80.10	-5	37,042	-0.01%
2024/02/16	0	0.00	0.1	72.30	72.00	-0.1	37,364	0.00%
2024/02/15	0.1	71.10	0	0.00	71.00	0.1	37,615	0.00%
2024/02/05	2	72.25	0	0.00	71.60	2	38,983	0.01%
2024/02/02	7	70.93	1	70.10	70.20	6	40,232	0.01%
2024/01/26	1	68.80	0	0.00	69.00	1	40,985	0.00%
2024/01/23	30	68.80	30	69.80	69.70	0	40,968	0.00%
2024/01/17	0.1	67.50	0.1	69.00	68.00	-0.1	40,429	0.00%
2024/01/16	0.1	68.40	13	69.50	69.50	-12.9	40,321	-0.03%
2024/01/12	0	66.40	0	0.00	66.40	0	40,339	0.00%
2024/01/02	3	69.99	3	69.20	69.20	0	41,369	0.00%
2023/12/29	3	69.60	3	70.50	70.70	0	41,584	0.00%
2023/12/28	3	71.27	0	0.00	70.80	3	41,629	0.01%
2023/12/27	1	72.50	0	0.00	72.80	1	41,882	0.00%
2023/12/25	11	73.80	0	0.00	71.50	11	42,320	0.03%
2023/12/22	2	73.70	1	72.10	72.10	1	42,424	0.00%
2023/12/21	6	72.90	9	73.40	73.30	-3	42,481	-0.01%
2023/12/18	0.1	71.60	0	0.00	71.60	0.1	43,549	0.00%
2023/12/15	10.2	74.00	0	0.00	72.90	10.2	44,545	0.02%
2023/12/14	16	76.73	25	75.12	74.50	-9	46,545	-0.02%
2023/12/13	12	73.08	14	73.79	74.40	-2	46,806	0.00%
2023/12/12	38	71.54	35	71.50	70.90	3	47,561	0.01%
2023/12/11	1	69.10	3	69.00	69.00	-2	47,292	0.00%
2023/12/08	5	70.10	2	69.00	69.00	3	47,602	0.01%
2023/12/07	5.1	69.00	5	69.50	69.20	0.1	48,515	0.00%
2023/12/06	3	71.07	0	0.00	71.10	3	48,288	0.01%
2023/12/05	10	71.35	11	71.78	71.90	-1	48,248	0.00%
2023/12/04	31.4	74.12	28	73.30	72.90	3.4	48,965	0.01%
2023/12/01	6	72.12	9	72.10	72.10	-3	50,497	-0.01%
2023/11/30	9	73.64	0	0.00	73.30	9	49,705	0.02%
2023/11/29	9	75.43	1	75.00	74.80	8	48,693	0.02%
2023/11/28	14	72.36	14	73.16	74.20	0	46,827	0.00%
2023/11/27	35	70.04	43	70.25	69.70	-8	44,777	-0.02%
2023/11/24	14	66.73	22	66.55	67.60	-8	42,790	-0.02%
2023/11/22	5	64.38	1	64.00	64.70	4	40,597	0.01%
2023/11/21	15	65.97	2	64.60	64.50	13	39,860	0.03%
2023/11/20	0	0.00	4	62.98	63.00	-4	38,050	-0.01%
2023/11/17	1	58.90	0	0.00	59.00	1	36,572	0.00%
2023/11/16	3	56.80	3	57.20	57.20	0	36,094	0.00%
2023/11/15	7	57.46	8	57.40	57.10	-1	35,884	0.00%
2023/11/14	0	0.00	1	57.65	57.70	-1	35,570	0.00%
2023/11/13	1	58.90	13	58.65	59.10	-12	35,109	-0.03%
2023/11/10	42	57.52	49	57.66	57.20	-7	33,434	-0.02%
2023/11/09	1	54.60	0	0.00	54.80	1	31,750	0.00%
2023/11/08	11	55.19	4	55.13	54.90	7	31,548	0.02%
2023/11/07	7	54.21	5	54.50	54.40	2	31,258	0.01%
2023/11/06	0	0.00	5	54.90	53.90	-5	31,127	-0.02%
2023/11/03	18	54.28	20	54.48	54.40	-2	30,839	-0.01%
2023/11/02	11	54.05	5	54.70	54.10	6	30,609	0.02%
2023/10/31	5	53.00	6	54.53	52.80	-1	30,502	0.00%
2023/10/30	0	0.00	5	53.40	53.50	-5	30,046	-0.02%
2023/10/26	1	52.20	0	0.00	52.20	1	30,052	0.00%
2023/10/25	6	53.70	1	53.70	53.70	5	29,867	0.02%
2023/10/20	0	0.00	2	52.00	52.10	-2	29,565	-0.01%
2023/10/18	0	0.00	5	51.80	52.10	-5	29,411	-0.02%
2023/10/17	7	54.16	9	54.81	53.90	-2	29,148	-0.01%
2023/10/16	0	0.00	8	52.86	53.30	-8	28,656	-0.03%
2023/10/13	5	52.90	10	53.25	53.20	-5	28,854	-0.02%
2023/10/12	9	54.30	3	53.90	54.20	6	29,327	0.02%
2023/10/11	0	0.00	24	52.20	52.20	-24	28,844	-0.08%
2023/10/06	2	52.20	0	0.00	51.80	2	28,703	0.01%
2023/10/05	0	0.00	1	54.00	52.60	-1	28,592	0.00%
2023/10/02	6	53.83	0	0.00	54.30	6	27,611	0.02%
2023/09/28	5	53.00	0	0.00	53.00	5	27,410	0.02%
2023/09/26	5	55.50	5	54.70	54.30	0	26,988	0.00%
2023/09/25	1	54.90	2	55.20	54.70	-1	26,553	0.00%
2023/09/22	7	54.73	5	55.60	55.60	2	26,212	0.01%
2023/09/21	0	0.00	2	55.50	55.50	-2	25,657	-0.01%
2023/09/20	11	58.16	14	57.88	56.60	-3	24,776	-0.01%
2023/09/19	50	58.98	41	59.38	56.90	9	23,512	0.04%
2023/09/18	15	57.70	21	57.66	57.60	-6	20,843	-0.03%
2023/09/15	19	54.18	7	54.14	54.40	12	18,459	0.07%
2023/09/14	2	50.30	0	0.00	50.80	2	16,435	0.01%
2023/09/13	0	0.00	1	50.40	50.40	-1	15,673	-0.01%
2023/09/12	8	50.38	18	50.72	50.80	-10	15,093	-0.07%
2023/09/11	12	48.75	3	48.40	48.20	9	13,942	0.06%
2023/09/08	4	49.03	1	49.00	48.85	3	13,491	0.02%
2023/09/07	14	48.99	0	0.00	48.80	14	13,015	0.11%
2023/09/06	12	50.58	18.1	49.86	50.40	-6.1	11,877	-0.05%
2023/09/05	3	45.85	3	46.10	46.10	0	9,507	0.00%
2023/09/04	0	0.00	1	45.20	45.45	-1	9,471	-0.01%
2023/08/18	0.1	42.80	0	0.00	42.55	0.1	10,314	0.00%
2023/08/14	0	0.00	20	43.50	43.60	-20	10,661	-0.19%
2023/08/10	5	45.25	0	0.00	44.95	5	10,763	0.05%
2023/08/09	6	45.78	0	0.00	46.00	6	10,677	0.06%
2023/08/08	11	46.00	0	0.00	45.90	11	10,711	0.10%
2023/08/04	1	44.40	1	44.30	44.40	0	10,243	0.00%
2023/07/21	0	0.00	3	44.95	45.00	-3	10,087	-0.03%
2023/07/20	6	45.27	6	45.48	45.45	0	10,106	0.00%
2023/07/19	2	46.63	2	45.88	45.70	0	10,253	0.00%
2023/07/18	3	47.80	2	48.20	48.10	1	10,109	0.01%
2023/07/17	5	48.06	2	47.70	48.50	3	9,815	0.03%
2023/07/13	0	0.00	5	45.90	45.70	-5	9,333	-0.05%
2023/07/05	5	44.90	12.3	46.01	46.10	-7.3	9,675	-0.08%
2023/06/27	0	0.00	5	43.55	44.10	-5	9,185	-0.05%
2023/06/21	5	43.55	0	0.00	43.25	5	9,308	0.05%
2023/06/12	0	0.00	2	43.90	43.80	-2	9,732	-0.02%
2023/06/09	2	44.30	0	0.00	44.20	2	9,784	0.02%
2023/06/05	0.1	44.25	10	44.25	44.10	-9.9	10,009	-0.10%
2023/06/02	0	0.00	5	44.50	44.35	-5	10,128	-0.05%
2023/05/31	1	44.10	0	0.00	44.10	1	10,077	0.01%
2023/05/26	15	44.15	2	44.05	44.25	13	9,907	0.13%
2023/05/25	0	0.00	1	43.35	43.35	-1	9,676	-0.01%
2023/05/23	1	42.25	5	42.10	42.20	-4	9,612	-0.04%
2023/05/22	1	42.75	0	0.00	42.75	1	9,467	0.01%
2023/05/19	5	43.60	2	42.95	43.50	3	9,372	0.03%
2023/05/18	0	0.00	1	42.15	42.10	-1	9,245	-0.01%
2023/05/17	1	41.70	0	0.00	41.70	1	9,228	0.01%
2023/05/12	1	42.55	0	0.00	42.05	1	9,001	0.01%
2023/05/11	1	42.55	0	0.00	42.40	1	8,992	0.01%
2023/05/10	1	43.15	0	0.00	43.20	1	8,994	0.01%
2023/05/08	0	0.00	2	43.70	43.75	-2	9,201	-0.02%
2023/04/28	0	0.00	1	42.95	43.10	-1	9,993	-0.01%
2023/04/27	0	0.00	8	43.09	43.10	-8	9,991	-0.08%
2023/04/26	5	42.40	1	42.10	42.30	4	9,950	0.04%
2023/04/25	2	41.73	1	42.25	41.55	1	9,987	0.01%
2023/04/24	5	42.24	0	0.00	41.75	5	10,012	0.05%
2023/04/21	1	43.10	0	0.00	43.00	1	9,978	0.01%
2023/04/19	0.1	44.35	0	0.00	43.80	0.1	10,141	0.00%
2023/04/18	0.1	45.00	0	0.00	44.60	0.1	10,097	0.00%
2023/04/17	0	0.00	1	44.55	44.55	-1	10,034	-0.01%
2023/04/13	1	44.00	0	0.00	44.00	1	9,974	0.01%
2023/04/12	5	46.32	0	0.00	46.35	5	9,686	0.05%
2023/04/10	10	46.90	2	46.80	46.90	8	9,359	0.09%
2023/04/06	0	46.30	0	0.00	46.20	0	9,176	0.00%
2023/03/31	2	46.60	3	46.57	46.35	-1	9,230	-0.01%
2023/03/28	1	45.65	0	0.00	45.55	1	9,237	0.01%
2023/03/27	1	45.55	0	0.00	45.95	1	9,255	0.01%
2023/03/24	2	45.75	1	45.80	45.65	1	9,358	0.01%
2023/03/23	1	44.65	0	0.00	44.70	1	9,205	0.01%
2023/03/21	0	0.00	1	44.70	44.90	-1	9,177	-0.01%
2023/03/17	1	43.10	0	0.00	43.30	1	9,522	0.01%
2023/03/16	0	0.00	15	43.60	43.10	-15	9,527	-0.16%
2023/03/13	1	44.40	0	0.00	45.15	1	9,884	0.01%
2023/03/10	7	45.66	0	0.00	45.25	7	10,005	0.07%
2023/03/09	1	47.25	1	46.70	46.50	0	10,078	0.00%
2023/03/06	15	46.27	0	0.00	46.10	15	10,195	0.15%
2023/03/03	0	0.00	1	46.75	46.75	-1	10,145	-0.01%
2023/02/23	0	0.00	20	45.90	45.90	-20	10,187	-0.20%
2023/02/22	0	0.00	10	45.80	45.95	-10	10,395	-0.10%
2023/02/21	0	0.00	2	46.60	46.20	-2	10,715	-0.02%
2023/02/10	0	0.00	1	45.30	45.70	-1	12,674	-0.01%
2023/02/09	0	0.00	3	45.75	45.70	-3	12,975	-0.02%
2023/02/06	0	0.00	2	46.05	46.30	-2	13,099	-0.02%
2023/02/02	3	46.88	4	46.49	46.75	-1	13,041	-0.01%
2023/02/01	5	46.20	0	0.00	46.55	5	12,888	0.04%
2023/01/30	4	45.08	2	44.60	45.10	2	12,927	0.02%
2023/01/16	3	43.62	0	0.00	44.00	3	12,837	0.02%
2023/01/12	0	0.00	4	44.10	44.10	-4	12,946	-0.03%
2023/01/11	1	43.85	0	0.00	44.00	1	12,957	0.01%
2023/01/10	1	44.45	2	44.70	44.70	-1	12,793	-0.01%
2023/01/06	2	43.93	0	0.00	44.30	2	12,731	0.02%
2023/01/05	2	45.08	0	0.00	44.70	2	12,835	0.02%
2022/12/21	6	46.96	0	0.00	46.65	6	13,819	0.04%
2022/12/19	5	47.95	0	0.00	47.95	5	13,947	0.04%
2022/12/16	0	0.00	4	48.90	48.90	-4	14,020	-0.03%
2022/12/15	1	48.50	2	48.05	48.50	-1	13,975	-0.01%
2022/12/13	0	0.00	1	48.30	47.75	-1	14,220	-0.01%
2022/12/12	1	47.75	0	0.00	48.05	1	14,278	0.01%
2022/12/09	3	49.15	0	0.00	48.80	3	14,409	0.02%
2022/12/08	1	49.00	0	0.00	49.40	1	14,403	0.01%
2022/12/07	3	50.20	0	0.00	49.10	3	14,834	0.02%
2022/12/02	0	0.00	1	51.00	51.10	-1	14,565	-0.01%
2022/12/01	5	50.40	0	0.00	50.10	5	14,398	0.03%
2022/11/30	0	0.00	1	48.95	49.55	-1	14,656	-0.01%
2022/11/29	0	0.00	1	48.45	48.45	-1	14,729	-0.01%
2022/11/28	0	0.00	1	48.50	48.50	-1	14,753	-0.01%
2022/11/24	1	48.30	1	48.50	48.35	0	15,216	0.00%
2022/11/21	1	48.45	0	0.00	48.20	1	16,747	0.01%
2022/11/18	6	48.78	4	48.40	48.40	2	16,831	0.01%
2022/11/17	1	48.00	1	49.00	49.00	0	16,712	0.00%
2022/11/11	0	0.00	1	48.45	47.95	-1	16,145	-0.01%
2022/11/08	10	45.70	10	45.10	45.10	0	16,292	0.00%
2022/11/07	1	44.60	0	0.00	44.80	1	16,260	0.01%
2022/10/31	1	42.65	1	43.15	43.70	0	17,771	0.00%
2022/10/24	20	44.55	0	0.00	43.80	20	17,985	0.11%
2022/10/07	1	46.35	0.4	46.45	46.35	0.6	19,401	0.00%
2022/10/06	0.4	47.45	0	0.00	46.50	0.4	19,774	0.00%
2022/09/21	1	46.80	1	47.00	46.90	0	20,453	0.00%
2022/09/20	2	48.20	0	0.00	48.50	2	20,344	0.01%
2022/09/14	1	49.00	0	0.00	49.15	1	20,633	0.00%
2022/09/13	5	50.50	0	0.00	50.50	5	20,251	0.02%
2022/09/12	0	0.00	1	52.10	51.60	-1	20,199	0.00%
2022/09/08	20	51.55	20	51.40	51.40	0	20,424	0.00%
2022/09/06	4	51.93	2	50.30	50.30	2	20,848	0.01%
2022/09/05	0	0.00	2	51.70	51.70	-2	20,563	-0.01%
2022/09/01	1	50.80	0	0.00	50.70	1	20,511	0.00%
2022/08/31	2	52.90	1	53.20	52.70	1	20,509	0.00%
2022/08/30	0	0.00	2	52.60	53.40	-2	20,767	-0.01%
2022/08/29	2	50.30	0	0.00	51.70	2	20,825	0.01%
2022/08/26	1	52.00	1	52.50	52.40	0	20,422	0.00%
2022/08/25	2	51.40	2	51.10	50.90	0	20,349	0.00%
2022/08/19	0	0.00	4	49.95	50.30	-4	20,739	-0.02%
2022/08/17	5	49.34	0	0.00	48.80	5	20,751	0.02%
2022/08/10	0	0.00	1	51.00	51.20	-1	21,436	0.00%
2022/08/09	1	50.80	0	0.00	50.70	1	21,796	0.00%
2022/08/08	0	0.00	118	50.02	50.70	-118	22,056	-0.53%	大賣/鉅額交易
2022/08/05	104	49.65	11	49.75	49.15	93	22,060	0.42%	大買/
2022/08/04	7	48.34	2	48.00	48.55	5	21,423	0.02%
2022/07/29	0	0.00	1	48.60	48.70	-1	21,701	0.00%
2022/07/28	2	47.95	2	48.00	47.65	0	21,938	0.00%
2022/07/25	1	48.60	1	48.85	48.90	0	21,976	0.00%
2022/07/22	1	49.15	0	0.00	49.10	1	22,002	0.00%
2022/07/21	3	49.12	1	49.15	49.35	2	22,092	0.01%
2022/07/20	3	49.88	0	0.00	49.70	3	22,151	0.01%
2022/07/19	0	0.00	1	49.40	49.65	-1	21,948	0.00%
2022/07/18	0	0.00	1	49.00	48.80	-1	21,669	0.00%
2022/07/15	4	48.20	2	48.85	48.50	2	21,507	0.01%
2022/07/14	0	0.00	1	45.45	47.00	-1	21,021	0.00%
2022/07/08	0	0.00	5	44.18	44.20	-5	21,589	-0.02%
2022/07/07	42	43.84	42	43.72	43.80	0	21,699	0.00%
2022/07/06	58	43.09	53	41.99	41.95	5	21,471	0.02%
2022/06/29	1	43.90	0	0.00	44.55	1	22,013	0.00%
2022/06/28	0	0.00	1	46.00	45.00	-1	22,163	0.00%
2022/06/24	0	0.00	6	46.95	46.20	-6	23,509	-0.03%
2022/06/22	1	44.10	0	0.00	44.60	1	24,797	0.00%
2022/06/20	1	45.80	0	0.00	44.45	1	25,835	0.00%
2022/06/17	6	46.33	1	46.55	45.90	5	26,249	0.02%
2022/06/16	0	0.00	5	47.60	47.60	-5	26,095	-0.02%
2022/06/15	0	0.00	5	48.25	48.25	-5	26,077	-0.02%
2022/06/14	0	0.00	1	47.75	48.15	-1	25,788	0.00%
2022/06/08	1	49.00	1	49.00	49.10	0	25,438	0.00%
2022/06/02	2	48.73	0	0.00	48.55	2	24,363	0.01%
2022/05/27	7	47.10	7	47.23	47.30	0	24,116	0.00%
2022/05/25	0	0.00	1	48.50	48.60	-1	24,260	0.00%
2022/05/23	0	0.00	7	48.05	48.05	-7	24,164	-0.03%
2022/05/20	6	48.78	6	48.80	48.80	0	24,409	0.00%
2022/05/18	1	47.65	2	48.10	48.05	-1	24,273	0.00%
2022/05/17	10	46.59	12	46.68	47.35	-2	25,201	-0.01%
2022/05/16	3	45.03	7	45.49	45.40	-4	25,278	-0.02%
2022/05/13	5	43.93	6	44.75	45.10	-1	25,197	0.00%
2022/05/11	3	41.25	3	41.45	42.35	0	24,631	0.00%
2022/05/10	1	41.05	1	42.10	42.30	0	24,503	0.00%
2022/05/09	1	42.40	1	41.85	41.70	0	24,486	0.00%
2022/05/06	17	43.21	16	43.10	43.10	1	24,368	0.00%
2022/05/05	7	46.18	4	47.04	45.50	3	23,989	0.01%
2022/05/04	2	46.30	0	0.00	46.25	2	23,651	0.01%
2022/04/29	2	46.25	0	0.00	45.85	2	23,688	0.01%
2022/04/28	3	45.40	5	45.18	45.10	-2	23,486	-0.01%
2022/04/27	5	45.38	3	45.75	45.90	2	23,427	0.01%
2022/04/26	6	46.16	6	46.63	46.65	0	23,361	0.00%
2022/04/20	9	47.61	9	47.42	47.35	0	22,897	0.00%
2022/04/19	1	48.45	0	0.00	47.55	1	22,739	0.00%
2022/04/15	9	47.09	9	47.05	47.05	0	22,259	0.00%
2022/04/12	1	43.75	1	44.75	44.15	0	21,756	0.00%
2022/04/11	7	44.74	7	44.35	44.35	0	21,667	0.00%
2022/04/07	10	47.26	10	45.90	45.90	0	21,147	0.00%
2022/04/06	1	48.50	1	49.15	49.15	0	20,803	0.00%
2022/04/01	7	48.59	7	48.45	48.45	0	20,605	0.00%
2022/03/31	14	48.68	12	48.30	48.30	2	20,442	0.01%
2022/03/30	9	49.23	9	49.53	49.50	0	20,275	0.00%
2022/03/29	11	50.98	1	49.90	49.95	10	19,787	0.05%
2022/03/28	5	51.98	12	52.63	52.80	-7	19,013	-0.04%
2022/03/25	1	51.00	6	52.83	53.00	-5	18,276	-0.03%
2022/03/24	4	50.30	5	49.10	51.00	-1	17,250	-0.01%
2022/03/23	0	0.00	2	49.30	49.40	-2	16,494	-0.01%
2022/03/21	0	0.00	7	47.11	46.40	-7	15,591	-0.04%
2022/03/18	3	45.47	6	46.47	46.60	-3	15,570	-0.02%
2022/03/17	4	44.74	0	0.00	44.80	4	15,254	0.03%
2022/03/16	1	43.90	1	43.50	43.50	0	15,193	0.00%
2022/03/15	8	44.33	1	43.35	43.35	7	15,253	0.05%
2022/03/01	0	0.00	2	48.55	48.35	-2	15,086	-0.01%
2022/02/23	6	48.34	0	0.00	47.90	6	14,602	0.04%
2022/02/21	0	0.00	1	48.20	47.95	-1	15,664	-0.01%
2022/02/18	0	0.00	13	48.30	48.65	-13	15,319	-0.08%
2022/02/17	3	48.78	1	49.00	47.90	2	14,747	0.01%
2022/02/16	13	46.05	2	46.63	46.70	11	13,427	0.08%
2022/01/21	0	0.00	6	43.88	43.60	-6	14,032	-0.04%
2022/01/20	0	0.00	6	44.35	44.45	-6	14,260	-0.04%
2022/01/19	0	0.00	1	44.20	44.20	-1	14,269	-0.01%
2022/01/17	0	0.00	1	43.10	43.85	-1	13,939	-0.01%
2022/01/14	1	40.90	0	0.00	42.20	1	13,773	0.01%
2022/01/13	1	41.95	0	0.00	42.05	1	13,800	0.01%
2022/01/05	2	42.80	18	44.50	42.95	-16	13,642	-0.12%
2021/12/27	0	0.00	10	44.15	44.10	-10	13,067	-0.08%
2021/12/24	0	0.00	1	43.70	43.90	-1	13,070	-0.01%
2021/12/23	0	0.00	10	44.00	44.05	-10	12,935	-0.08%
2021/12/21	0	0.00	2	43.15	43.15	-2	12,789	-0.02%
2021/12/17	1	42.65	0	0.00	42.65	1	12,765	0.01%
2021/12/16	0	0.00	8	43.10	43.10	-8	12,755	-0.06%
2021/12/10	1	41.70	0	0.00	41.70	1	12,603	0.01%
2021/12/09	0	0.00	5	43.20	42.45	-5	12,557	-0.04%
2021/12/08	5	42.50	0	0.00	42.50	5	12,551	0.04%
2021/12/07	11	43.49	2	42.78	42.50	9	12,431	0.07%
2021/12/06	0	0.00	2	42.65	42.90	-2	12,114	-0.02%
2021/12/03	1	41.25	0	0.00	41.20	1	11,940	0.01%
2021/12/01	1	40.95	0	0.00	41.20	1	11,916	0.01%
2021/11/30	0	0.00	1	42.00	41.60	-1	11,766	-0.01%
2021/11/26	1	40.90	1	41.70	41.00	0	11,609	0.00%
2021/11/25	3	42.37	0	0.00	42.00	3	11,541	0.03%
2021/11/24	0	0.00	2	41.95	42.30	-2	11,748	-0.02%
2021/11/23	9	42.12	0	0.00	42.00	9	11,658	0.08%
2021/11/19	34	43.93	20	44.76	43.00	14	11,343	0.12%
2021/11/18	8	43.53	5	43.45	43.80	3	10,405	0.03%
2021/11/16	2	42.20	5	41.35	41.60	-3	9,756	-0.03%
2021/11/11	2	41.45	5	42.20	41.30	-3	9,614	-0.03%
2021/11/09	0	41.45	0	0.00	41.50	0	9,789	0.00%
2021/11/05	5	42.15	6	41.63	41.80	-1	9,736	-0.01%
2021/11/04	0	0.00	2	41.10	40.70	-2	9,607	-0.02%
2021/11/03	3	40.97	0	0.00	40.95	3	9,615	0.03%
2021/11/02	8	40.86	2	41.25	40.40	6	9,872	0.06%
2021/11/01	1	42.10	31	41.71	42.40	-30	9,574	-0.31%
2021/10/29	0	0.00	2	40.35	40.35	-2	9,222	-0.02%
2021/10/28	1	40.10	0	0.00	40.15	1	9,320	0.01%
2021/10/26	0	0.00	1	38.65	38.65	-1	9,218	-0.01%
2021/10/22	0	0.00	1	38.75	38.75	-1	9,785	-0.01%
2021/10/21	21	38.89	22.3	37.71	37.60	-1.3	10,483	-0.01%
2021/10/19	1	37.50	2	37.90	37.85	-1	10,656	-0.01%
2021/10/15	0	0.00	3	37.32	37.15	-3	11,089	-0.03%
2021/10/13	2	36.30	0	0.00	36.05	2	11,732	0.02%
2021/10/08	2	37.40	0	0.00	37.60	2	13,040	0.02%
2021/10/07	0	0.00	1	37.00	37.05	-1	14,988	-0.01%
2021/10/06	1	36.35	2	37.00	36.35	-1	17,470	-0.01%
2021/10/01	2	35.78	0	0.00	35.55	2	18,639	0.01%
2021/09/30	0	0.00	1	37.30	37.30	-1	18,795	-0.01%
2021/09/29	1	36.30	0	0.00	36.30	1	19,035	0.01%
2021/09/28	1	37.55	0	0.00	37.60	1	19,216	0.01%
2021/09/17	0	0.00	1	38.00	38.50	-1	19,355	-0.01%
2021/09/16	1	37.20	0	0.00	37.55	1	19,464	0.01%
2021/09/14	5	38.45	0	0.00	38.35	5	20,330	0.02%
2021/09/13	1	38.60	0	0.00	38.25	1	20,398	0.00%
2021/09/10	5	39.00	0	0.00	39.35	5	20,461	0.02%
2021/09/02	0	0.00	1	40.85	40.05	-1	21,443	0.00%
2021/08/31	15	40.70	0	0.00	40.95	15	21,313	0.07%
2021/08/30	11	40.80	0	0.00	40.70	11	21,312	0.05%
2021/08/26	5	40.40	5	40.30	40.25	0	21,064	0.00%
2021/08/24	2	40.95	2	41.20	40.40	0	21,209	0.00%
2021/08/17	0	0.00	4	39.30	38.55	-4	21,189	-0.02%
2021/08/10	2	41.40	0	0.00	41.20	2	20,749	0.01%
2021/08/06	1	43.65	1	43.65	43.65	0	20,597	0.00%
2021/08/04	0	0.00	4	42.00	42.20	-4	20,574	-0.02%
2021/08/03	0	0.00	2	42.10	42.20	-2	20,494	-0.01%
2021/07/30	4	43.15	2	43.38	42.80	2	20,256	0.01%
2021/07/29	2	44.50	0	0.00	44.50	2	20,281	0.01%
2021/07/28	4	45.09	0	0.00	44.75	4	20,369	0.02%
2021/07/27	6	45.91	2	45.75	46.10	4	20,172	0.02%
2021/07/23	1	44.00	1	45.00	44.30	0	19,708	0.00%
2021/07/21	0	0.00	50	43.82	43.70	-50	19,601	-0.26%
2021/07/20	2	44.70	0	0.00	44.50	2	19,341	0.01%
2021/07/19	4.3	46.53	4	45.85	45.80	0.3	19,070	0.00%
2021/07/16	50	46.60	0	0.00	46.55	50	18,811	0.27%
2021/07/15	3	46.38	14	46.38	46.30	-11	18,528	-0.06%
2021/07/14	20	46.43	7	47.52	45.75	13	17,675	0.07%
2021/07/13	4	45.18	18	46.92	45.95	-14	15,747	-0.09%
2021/07/12	0	0.00	2	43.48	43.10	-2	13,343	-0.01%
2021/07/08	0	0.00	1	43.00	43.00	-1	12,931	-0.01%
2021/07/07	1	42.50	0	0.00	42.30	1	12,486	0.01%
2021/07/06	1	42.45	1	42.10	42.65	0	12,380	0.00%
2021/07/05	0	0.00	1	43.70	43.30	-1	12,494	-0.01%
2021/07/02	1	43.00	0	0.00	42.70	1	12,707	0.01%
2021/06/29	0	0.00	3	42.02	41.80	-3	12,819	-0.02%
2021/06/25	1	42.35	0	0.00	42.00	1	12,959	0.01%
2021/06/24	4	42.38	0	0.00	42.25	4	12,962	0.03%
2021/06/23	0	0.00	4	42.30	43.40	-4	12,804	-0.03%
2021/06/22	0	0.00	4	40.20	40.20	-4	12,204	-0.03%
2021/06/21	1	39.80	0	0.00	39.40	1	12,196	0.01%
2021/06/17	2	41.00	0	0.00	41.00	2	11,999	0.02%
2021/06/16	3	41.23	18	40.62	41.05	-15	11,813	-0.13%
2021/06/09	0	0.00	1	38.50	38.30	-1	11,816	-0.01%
2021/06/07	2	38.08	0	0.00	38.10	2	12,237	0.02%
2021/06/03	1	38.75	0	0.00	38.90	1	12,386	0.01%
2021/06/02	1	38.65	0	0.00	38.75	1	12,440	0.01%
2021/06/01	0	0.00	7	39.00	39.45	-7	12,471	-0.06%
2021/05/28	1	37.85	1	38.25	38.30	0	12,391	0.00%
2021/05/26	0	0.00	10	37.15	37.20	-10	12,288	-0.08%
2021/05/25	0	0.00	12	37.01	36.70	-12	12,263	-0.10%
2021/05/24	1	35.30	1	34.90	35.40	0	12,192	0.00%
2021/05/21	1	36.00	1	35.55	35.00	0	12,207	0.00%
2021/05/20	0	0.00	1	35.30	35.45	-1	12,346	-0.01%
2021/05/19	1	35.50	1	35.40	35.20	0	12,407	0.00%
2021/05/18	1	34.90	2	34.60	35.60	-1	12,440	-0.01%
2021/05/14	1	35.20	2	34.98	34.70	-1	12,504	-0.01%
2021/05/13	4	34.10	5	34.37	34.70	-1	12,415	-0.01%
2021/05/12	2	34.50	0	0.00	33.60	2	12,209	0.02%
2021/05/11	23	36.85	0	0.00	36.40	23	11,932	0.19%
2021/05/10	0	0.00	1	39.60	38.85	-1	11,839	-0.01%
2021/05/07	12	38.95	2	39.33	39.65	10	11,902	0.08%
2021/05/06	3	37.90	1	39.00	37.60	2	11,827	0.02%
2021/05/05	1	39.25	1	39.85	38.70	0	11,586	0.00%
2021/05/04	3	40.83	2	40.60	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	1	43.45	7	43.02	43.75	-6	11,604	-0.05%
2021/04/22	6	42.28	0	0.00	42.00	6	12,120	0.05%
2021/04/21	2	42.80	24	42.85	42.75	-22	12,731	-0.17%
2021/04/20	3	42.95	0	0.00	43.20	3	12,849	0.02%
2021/04/19	1	42.85	0	0.00	42.75	1	12,869	0.01%
2021/04/16	0	0.00	6	42.75	42.50	-6	12,819	-0.05%
2021/04/15	0	0.00	5	42.35	42.50	-5	12,960	-0.04%
2021/04/14	4	41.93	0	0.00	42.10	4	13,048	0.03%
2021/04/13	2	42.90	0	0.00	42.75	2	13,219	0.02%
2021/04/12	2	43.40	0	0.00	43.30	2	13,260	0.02%
2021/04/09	9	44.27	0	0.00	43.80	9	13,368	0.07%
2021/04/08	26	44.93	4	44.86	45.25	22	13,092	0.17%
2021/04/07	11	44.02	4	43.46	44.50	7	12,668	0.06%
2021/04/01	1	42.90	0	0.00	42.70	1	12,548	0.01%
2021/03/31	2	42.90	5	42.95	42.90	-3	12,519	-0.02%
2021/03/30	1	43.05	0	0.00	43.15	1	12,456	0.01%
2021/03/26	0	0.00	10	43.41	43.55	-10	12,456	-0.08%
2021/03/24	6	42.83	1	42.80	42.80	5	12,387	0.04%
2021/03/23	1	42.75	0	0.00	42.85	1	12,546	0.01%
2021/03/22	5	42.90	0	0.00	42.95	5	12,656	0.04%
2021/03/19	2	42.70	1	42.85	43.00	1	12,852	0.01%
2021/03/18	1	42.60	1	43.00	43.15	0	12,934	0.00%
2021/03/17	3	42.57	1	42.65	42.25	2	13,209	0.02%
2021/03/15	3	42.73	0	0.00	42.75	3	13,882	0.02%
2021/03/12	0	0.00	1	43.30	42.75	-1	14,095	-0.01%
2021/03/11	1	42.20	0	0.00	42.30	1	14,223	0.01%
2021/03/10	1	42.20	0	0.00	42.15	1	14,546	0.01%
2021/03/08	3	42.72	1	42.40	42.40	2	14,970	0.01%
2021/03/05	2	43.08	0	0.00	42.90	2	15,179	0.01%
2021/03/02	1	43.85	0	0.00	43.60	1	16,666	0.01%
2021/02/24	1	44.20	0	0.00	44.05	1	17,573	0.01%
2021/02/23	2	45.05	0	0.00	44.75	2	17,586	0.01%
2021/02/22	1	44.80	3	45.08	45.00	-2	17,692	-0.01%
2021/02/19	10	43.80	0	0.00	44.35	10	17,644	0.06%
2021/02/17	1	44.10	4	44.09	43.85	-3	17,898	-0.02%
2021/02/05	1	43.50	1	43.10	43.40	0	17,998	0.00%
2021/02/04	0	0.00	1	42.20	42.15	-1	18,487	-0.01%
2021/02/03	1	42.35	11	42.29	41.95	-10	18,648	-0.05%
2021/01/29	1	42.85	3	43.15	42.45	-2	19,199	-0.01%
2021/01/28	3	43.07	0	0.00	43.15	3	19,193	0.02%
2021/01/27	1	43.85	1	43.65	43.80	0	19,271	0.00%
2021/01/26	13	45.00	0	0.00	43.75	13	19,254	0.07%
2021/01/25	0	0.00	3	45.02	44.95	-3	19,103	-0.02%
2021/01/22	1	43.70	0	0.00	44.15	1	18,774	0.01%
2021/01/20	4	43.03	3	43.40	42.65	1	18,800	0.01%
2021/01/19	1	43.95	0	0.00	43.75	1	18,607	0.01%
2021/01/15	5	45.32	0	0.00	44.80	5	18,601	0.03%
2021/01/14	3	46.10	3	46.13	46.70	0	18,293	0.00%
2021/01/13	0	0.00	4	44.79	44.90	-4	17,949	-0.02%
2021/01/12	4	44.06	2	44.33	43.85	2	18,092	0.01%
2021/01/08	0	0.00	2	44.93	44.75	-2	18,733	-0.01%
2021/01/06	2	44.70	2	45.35	44.50	0	18,624	0.00%
2021/01/05	1	44.50	2	44.68	44.95	-1	18,417	-0.01%
2021/01/04	0	0.00	17	44.43	44.60	-17	18,456	-0.09%
2020/12/29	3	43.20	0	0.00	43.15	3	19,498	0.02%
2020/12/28	1	43.60	0	0.00	43.70	1	19,815	0.01%
2020/12/25	1	44.00	11	43.93	43.75	-10	19,983	-0.05%
2020/12/23	4	43.24	3	43.05	43.20	1	20,155	0.00%
2020/12/22	5	43.74	0	0.00	43.15	5	20,428	0.02%
2020/12/18	0	0.00	1	44.30	44.15	-1	20,573	0.00%
2020/12/17	2	44.40	1	44.15	44.50	1	20,678	0.00%
2020/12/16	0	0.00	2	44.45	44.40	-2	20,705	-0.01%
2020/12/15	5	43.61	3	43.93	43.35	2	20,614	0.01%
2020/12/14	1	44.20	0	0.00	44.15	1	20,435	0.00%
2020/12/11	4	44.29	0	0.00	44.35	4	20,484	0.02%
2020/12/10	9	45.88	0	0.00	45.50	9	20,316	0.04%
2020/12/09	3	47.52	0	0.00	47.20	3	20,238	0.01%
2020/12/08	14	47.18	4	47.63	47.85	10	20,205	0.05%
2020/12/07	3	47.37	1	47.55	47.35	2	20,647	0.01%
2020/12/04	2	46.78	1	47.30	47.20	1	20,442	0.00%
2020/12/03	5	47.70	6	47.65	47.60	-1	20,121	0.00%
2020/12/02	6	47.58	10	47.48	47.45	-4	20,090	-0.02%
2020/12/01	12	48.10	6	48.18	48.20	6	19,979	0.03%
2020/11/30	2	48.70	8	48.85	48.05	-6	19,938	-0.03%
2020/11/27	4	48.10	2	47.95	48.40	2	19,702	0.01%
2020/11/26	6	45.85	13	46.58	47.45	-7	19,443	-0.04%
2020/11/25	4	46.38	0	0.00	45.75	4	19,207	0.02%
2020/11/19	2	46.35	2	46.95	46.50	0	19,129	0.00%
2020/11/17	3	47.25	4	46.85	46.65	-1	19,912	-0.01%
2020/11/16	3	47.45	0	0.00	46.80	3	20,442	0.01%
2020/11/12	4	46.86	9	47.12	46.90	-5	20,835	-0.02%
2020/11/09	2	45.40	0	0.00	45.25	2	21,800	0.01%
2020/11/06	0	0.00	4	45.98	45.30	-4	22,576	-0.02%
2020/11/05	0	0.00	3	44.22	44.70	-3	23,229	-0.01%
2020/11/04	3	43.35	0	0.00	43.80	3	24,048	0.01%
2020/11/03	0	0.00	1	44.00	43.75	-1	24,687	0.00%
2020/11/02	1	43.25	0	0.00	43.25	1	25,601	0.00%
2020/10/28	1	44.80	0	0.00	44.55	1	27,423	0.00%
2020/10/23	3	47.15	4	46.68	46.45	-1	28,080	0.00%
2020/10/21	4	47.13	3	46.75	46.35	1	28,313	0.00%
2020/10/20	6	46.59	9	46.20	46.25	-3	28,481	-0.01%
2020/10/19	1	44.45	8	46.79	46.80	-7	28,705	-0.02%
2020/10/16	0	0.00	8	45.15	43.60	-8	28,456	-0.03%
2020/10/15	1	45.35	0	0.00	45.10	1	29,164	0.00%
2020/10/13	6	44.83	1	45.45	45.70	5	29,856	0.02%
2020/10/12	2	46.15	2	45.35	45.30	0	30,054	0.00%
2020/10/08	0	0.00	8	46.60	46.30	-8	30,053	-0.03%
2020/10/07	6	44.69	3	44.75	44.90	3	29,831	0.01%
2020/10/06	2	43.75	3	44.43	45.00	-1	29,996	0.00%
2020/09/30	0	0.00	4	41.30	40.75	-4	29,671	-0.01%
2020/09/25	3	41.77	1	41.20	41.15	2	30,399	0.01%
2020/09/24	9	43.64	0	0.00	43.05	9	30,492	0.03%
2020/09/23	0	0.00	1	45.80	45.00	-1	30,640	0.00%
2020/09/22	2	45.70	0	0.00	45.70	2	30,888	0.01%
2020/09/17	1	47.55	0	0.00	47.00	1	31,523	0.00%
2020/09/10	0	0.00	2	46.45	46.25	-2	32,395	-0.01%
2020/09/09	0	0.00	1	45.00	45.15	-1	31,771	0.00%
2020/09/08	0	0.00	1	44.40	44.05	-1	31,868	0.00%
2020/09/03	5	44.93	0	0.00	44.40	5	32,591	0.02%
2020/09/02	1	45.30	0	0.00	45.00	1	32,629	0.00%
2020/08/28	0	0.00	5	43.88	44.30	-5	33,059	-0.02%
2020/08/21	0	0.00	1	45.80	45.15	-1	34,534	0.00%
2020/08/20	1	45.05	0	0.00	44.05	1	34,238	0.00%
2020/08/19	1	47.85	0	0.00	47.70	1	33,907	0.00%
2020/08/18	5	49.55	0	0.00	49.15	5	33,793	0.01%
2020/08/17	2	49.93	4	51.00	50.20	-2	33,918	-0.01%
2020/08/14	0	0.00	2	50.20	50.50	-2	34,313	-0.01%
2020/08/13	49	53.62	48	49.41	49.25	1	34,217	0.00%
2020/08/11	0	0.00	4	51.95	52.50	-4	33,359	-0.01%
2020/08/10	4	51.38	0	0.00	51.00	4	33,122	0.01%
2020/08/07	25	53.46	6	53.87	52.80	19	32,895	0.06%
2020/08/06	46	53.70	51	53.33	53.40	-5	32,555	-0.02%
2020/08/05	5	52.06	11	52.25	52.50	-6	32,338	-0.02%
2020/08/04	2	49.10	5	49.40	49.55	-3	31,486	-0.01%
2020/08/03	0	0.00	1	48.75	48.50	-1	31,569	0.00%
2020/07/31	3	48.50	0	0.00	48.50	3	32,031	0.01%
2020/07/29	2	47.05	2	47.30	47.25	0	31,895	0.00%
2020/07/28	0	0.00	2	47.30	46.90	-2	32,192	-0.01%
2020/07/27	0	0.00	1	47.65	47.55	-1	32,879	0.00%
2020/07/23	4	50.48	3	50.27	50.30	1	33,217	0.00%
2020/07/21	0	0.00	6	50.40	49.00	-6	33,126	-0.02%
2020/07/20	15	46.75	4	46.70	48.40	11	32,756	0.03%
2020/07/17	0	0.00	1	46.40	45.85	-1	32,592	0.00%
2020/07/14	21	45.98	20	45.50	45.50	1	33,917	0.00%
2020/07/09	9	48.93	0	0.00	49.00	9	34,187	0.03%
2020/07/08	0	0.00	10	50.20	49.80	-10	34,151	-0.03%
2020/07/07	2	49.58	3	50.00	49.35	-1	34,128	0.00%
2020/07/01	10	47.65	0	0.00	47.20	10	34,772	0.03%
2020/06/24	0	0.00	3	47.10	47.10	-3	34,962	-0.01%
2020/06/22	3	46.60	0	0.00	46.60	3	36,010	0.01%
2020/06/18	1	47.70	3	47.35	47.85	-2	36,159	-0.01%
2020/06/17	0	0.00	1	46.40	46.05	-1	35,660	0.00%
2020/06/16	2	45.00	2	44.75	44.80	0	35,667	0.00%
2020/06/10	0	0.00	4	46.10	46.00	-4	36,030	-0.01%
2020/06/09	2	45.25	1	45.60	45.60	1	36,039	0.00%
2020/06/08	0	0.00	3	45.23	45.25	-3	36,199	-0.01%
2020/06/05	2	44.70	0	0.00	44.25	2	36,074	0.01%
2020/06/04	2	44.70	0	0.00	44.60	2	36,091	0.01%
2020/06/03	0	0.00	3	43.95	44.05	-3	35,916	-0.01%
2020/06/02	34	43.43	34	43.20	43.20	0	35,702	0.00%
2020/06/01	30	42.85	37	43.18	43.20	-7	35,377	-0.02%
2020/05/28	3	42.55	0	0.00	42.10	3	34,916	0.01%
2020/05/26	0	0.00	12	40.52	40.15	-12	34,051	-0.04%
2020/05/25	0	0.00	1	38.60	40.15	-1	33,907	0.00%
2020/05/22	15	40.12	0	0.00	39.60	15	33,612	0.04%
2020/05/21	5	40.23	1	39.60	41.30	4	33,201	0.01%
2020/05/18	2	38.55	2	39.90	38.85	0	31,990	0.00%
2020/05/15	0	0.00	1	43.00	42.00	-1	31,299	0.00%
2020/05/14	2	42.10	0	0.00	41.95	2	30,723	0.01%
2020/05/13	3	43.70	1	43.85	44.10	2	30,202	0.01%
2020/05/12	0	0.00	1	44.00	44.25	-1	30,079	0.00%
2020/05/11	20	43.22	20	43.00	43.00	0	29,914	0.00%
2020/05/08	0	0.00	2	41.55	41.55	-2	29,380	-0.01%
2020/05/07	10	40.15	8	41.08	41.00	2	29,258	0.01%
2020/05/04	20	39.68	20	39.53	39.50	0	28,432	0.00%
2020/04/30	0	0.00	5	39.90	39.95	-5	28,255	-0.02%
2020/04/28	0	0.00	5	36.60	36.45	-5	27,050	-0.02%
2020/04/27	0	0.00	2	36.65	36.65	-2	26,985	-0.01%
2020/04/24	2	35.40	4	35.83	35.45	-2	26,688	-0.01%
2020/04/23	7	35.64	0	0.00	35.35	7	26,299	0.03%
2020/04/22	0	0.00	0.2	36.05	35.70	-0.2	25,993	0.00%
2020/04/21	8	37.30	3	35.70	35.70	5	25,836	0.02%
2020/04/20	10	35.85	10	36.62	36.75	0	25,133	0.00%
2020/04/17	11	36.06	10	35.35	35.40	1	24,815	0.00%
2020/04/15	0	0.00	10	35.59	34.50	-10	24,732	-0.04%
2020/04/14	10	35.11	0	0.00	34.90	10	24,488	0.04%
2020/04/13	1	34.15	1	33.75	33.60	0	24,494	0.00%
2020/04/10	1	34.00	0	0.00	34.20	1	24,821	0.00%
2020/04/09	1	34.65	0	0.00	34.00	1	25,514	0.00%
2020/04/07	0	0.00	1	33.65	34.70	-1	24,919	0.00%
2020/04/06	1	32.05	0	0.00	32.65	1	24,255	0.00%
2020/03/31	2	31.70	2	31.25	31.25	0	23,832	0.00%
2020/03/27	15	32.29	15	31.72	30.80	0	23,145	0.00%
2020/03/26	0	0.00	1	31.30	31.30	-1	22,533	0.00%
2020/03/19	6	23.68	1	24.50	23.50	5	21,555	0.02%
2020/03/17	5	29.30	5	28.85	27.70	0	21,544	0.00%
2020/03/06	0	0.00	8	41.26	41.15	-8	20,496	-0.04%
2020/03/04	0	0.00	1	39.50	39.40	-1	20,493	0.00%
2020/03/03	1	39.70	0	0.00	39.70	1	20,513	0.00%
2020/03/02	1	38.60	0	0.00	39.00	1	20,483	0.00%
2020/02/27	3	40.00	4	41.10	39.00	-1	20,539	0.00%
2020/02/26	4	41.65	0	0.00	41.35	4	20,352	0.02%
2020/02/17	1	42.90	1	43.15	43.25	0	22,448	0.00%
2020/02/12	5	44.40	0	0.00	44.60	5	25,914	0.02%
2020/02/11	2	40.25	2	40.35	41.85	0	25,711	0.00%
2020/02/07	1	41.20	0	0.00	41.05	1	25,899	0.00%
2020/02/04	5	41.30	5	42.15	41.30	0	27,189	0.00%
2020/01/17	0	0.00	2	45.85	45.45	-2	28,649	-0.01%
2020/01/10	10	45.23	11	45.43	45.65	-1	29,337	0.00%
2020/01/07	1	42.40	1	42.25	43.20	0	29,218	0.00%
2020/01/03	2	45.08	0	0.00	43.85	2	29,727	0.01%
2019/12/30	3	44.90	4	45.18	44.90	-1	30,178	0.00%
2019/12/27	2	45.48	2	45.25	45.40	0	30,544	0.00%
2019/12/26	6	45.22	5	45.14	45.15	1	31,259	0.00%
2019/12/25	2	46.18	0	0.00	46.40	2	31,405	0.01%
2019/12/18	1	45.95	0	0.00	46.00	1	33,134	0.00%
2019/12/16	0	0.00	10	45.15	47.90	-10	33,259	-0.03%
2019/12/13	20	47.48	10	46.15	45.80	10	33,304	0.03%
2019/12/12	0	0.00	1	47.85	48.75	-1	33,254	0.00%
2019/12/06	0	0.00	2	47.60	47.45	-2	34,645	-0.01%
2019/11/29	0	0.00	2	49.00	48.95	-2	39,645	-0.01%
2019/11/26	3	50.40	0	0.00	50.50	3	41,983	0.01%
2019/11/20	0	0.00	3	49.90	50.60	-3	43,309	-0.01%
2019/11/15	10	52.36	8	51.50	51.00	2	45,973	0.00%
2019/11/14	1	51.20	1	52.20	52.20	0	46,146	0.00%
2019/11/12	0	0.00	4	48.80	50.10	-4	47,221	-0.01%
2019/11/11	0	0.00	2	48.00	47.05	-2	46,232	0.00%
2019/11/05	2	44.75	0	0.00	45.45	2	43,928	0.00%
2019/11/04	2	43.55	2	44.20	45.00	0	43,667	0.00%
2019/10/31	2	42.00	4	42.70	42.75	-2	42,830	0.00%
2019/10/30	0	0.00	1	41.50	41.80	-1	42,219	0.00%
2019/10/28	0	0.00	3	41.60	41.80	-3	41,663	-0.01%
2019/10/24	2	41.10	0	0.00	41.50	2	41,037	0.00%
2019/10/23	0	0.00	2	41.85	41.85	-2	41,300	0.00%
2019/10/22	2	41.63	0	0.00	40.95	2	42,375	0.00%
2019/10/21	3	41.03	0	0.00	41.30	3	43,052	0.01%
2019/10/18	1	41.05	1	40.80	41.30	0	43,326	0.00%
2019/10/16	0	0.00	1	41.20	41.30	-1	44,070	0.00%
2019/10/15	1	40.85	2	41.30	40.75	-1	43,931	0.00%
2019/10/14	2	41.90	3	39.70	41.20	-1	44,038	0.00%
2019/10/09	4	39.10	3	38.93	38.60	1	43,419	0.00%
2019/10/08	0	0.00	5	38.85	38.95	-5	43,382	-0.01%
2019/10/07	7	38.40	4	38.39	38.15	3	42,489	0.01%
2019/10/04	0	0.00	2	37.65	37.90	-2	41,966	0.00%
2019/10/03	2	37.15	3	37.00	37.70	-1	41,536	0.00%
2019/10/02	0	0.00	4	37.28	37.80	-4	41,033	-0.01%
2019/10/01	1	35.15	30	35.25	35.90	-29	40,230	-0.07%
2019/09/27	30	34.90	1	35.55	34.75	29	39,831	0.07%
2019/09/26	1	36.55	1	36.45	35.60	0	39,393	0.00%
2019/09/25	1	35.85	0	0.00	36.10	1	39,158	0.00%
2019/09/24	2	36.55	0	0.00	35.80	2	39,255	0.01%
2019/09/23	2	37.75	3	37.63	37.50	-1	38,966	0.00%
2019/09/20	1	37.05	1	37.10	36.85	0	38,463	0.00%
2019/09/19	10	36.55	0	0.00	36.95	10	37,999	0.03%
2019/09/18	4	36.74	27	36.96	36.50	-23	37,726	-0.06%
2019/09/17	0	0.00	17	36.85	36.70	-17	37,174	-0.05%
2019/09/16	17	36.45	0	0.00	36.25	17	37,095	0.05%
2019/09/12	0	0.00	15	36.03	35.85	-15	36,562	-0.04%
2019/09/11	11	35.41	5	35.55	35.55	6	36,167	0.02%
2019/09/10	0	0.00	1	35.90	35.70	-1	35,595	0.00%
2019/09/06	23	37.70	7	37.70	37.00	16	34,262	0.05%
2019/09/05	3	35.02	22	35.23	36.60	-19	32,356	-0.06%
2019/09/03	4	32.59	4	32.78	32.10	0	30,089	0.00%
2019/09/02	1	32.10	1	32.00	32.50	0	29,806	0.00%
2019/08/30	6	32.13	12	32.76	32.10	-6	29,435	-0.02%
2019/08/29	1	31.65	2	31.60	32.15	-1	28,021	0.00%
2019/08/28	0	0.00	1	31.20	30.65	-1	27,048	0.00%
2019/08/27	2	31.35	2	31.28	30.80	0	26,720	0.00%
2019/08/26	3	31.17	0	0.00	30.95	3	26,329	0.01%
2019/08/23	10	32.70	1	33.00	32.40	9	25,684	0.04%
2019/08/22	21	32.09	50	31.91	32.80	-29	24,986	-0.12%
2019/08/21	1	29.45	2	29.85	30.60	-1	22,932	0.00%
2019/08/20	24	29.35	23	29.60	29.10	1	22,112	0.00%
2019/08/19	1	29.60	2	29.75	29.60	-1	21,683	0.00%
2019/08/16	2	29.43	8	29.48	29.50	-6	21,065	-0.03%
2019/08/15	3	28.55	16	28.52	28.60	-13	19,576	-0.07%
2019/08/14	1	27.60	2	27.50	27.50	-1	18,507	-0.01%
2019/08/12	1	26.75	0	0.00	26.75	1	18,163	0.01%
2019/08/08	0	0.00	4	26.60	26.85	-4	18,476	-0.02%
2019/08/06	0	0.00	3	25.75	26.25	-3	18,355	-0.02%
2019/08/05	2	25.55	0	0.00	25.50	2	18,274	0.01%
2019/08/02	5	25.78	0	0.00	26.00	5	18,250	0.03%
2019/08/01	10	26.50	0	0.00	26.40	10	18,095	0.06%
2019/07/31	0	0.00	2	26.80	27.00	-2	17,994	-0.01%
2019/07/30	11	26.12	0	0.00	26.20	11	17,759	0.06%
2019/07/29	1	26.50	0	0.00	26.50	1	17,817	0.01%
2019/07/26	2	26.40	8	26.60	26.75	-6	17,716	-0.03%
2019/07/25	2	27.10	0	0.00	27.05	2	17,541	0.01%
2019/07/24	19	27.10	30	27.30	26.35	-11	17,125	-0.06%
2019/07/23	4	28.53	2	28.75	28.20	2	16,007	0.01%
2019/07/22	0	0.00	1	29.00	29.00	-1	14,988	-0.01%
2019/07/19	10	29.66	2	29.45	29.25	8	14,758	0.05%
2019/07/18	0	0.00	2	28.98	29.05	-2	14,620	-0.01%
2019/07/16	0	0.00	2	28.50	28.60	-2	14,662	-0.01%
2019/07/12	30	26.80	0	0.00	27.10	30	14,129	0.21%
2019/07/02	2	26.75	0	0.00	26.65	2	17,478	0.01%
2019/07/01	0	0.00	2	26.68	26.60	-2	18,100	-0.01%
2019/06/28	3	26.25	1	26.15	26.05	2	18,963	0.01%
2019/06/25	0	0.00	10	25.40	25.30	-10	20,709	-0.05%
2019/06/21	2	25.70	2	25.95	25.95	0	20,896	0.00%
2019/06/18	0	0.00	1	24.90	24.85	-1	20,559	0.00%
2019/06/14	3	25.55	3	25.92	25.00	0	20,766	0.00%
2019/06/12	0	0.00	10	25.00	25.20	-10	20,296	-0.05%
2019/06/11	5	25.00	30	25.00	24.90	-25	20,305	-0.12%
2019/06/10	0	0.00	13	24.29	24.35	-13	20,085	-0.06%
2019/06/06	0	0.00	10	23.40	23.40	-10	20,058	-0.05%
2019/06/04	0	0.00	13	23.54	23.50	-13	20,139	-0.06%
2019/06/03	0	0.00	4	23.26	23.35	-4	20,228	-0.02%
2019/05/31	5	23.08	2	23.23	23.15	3	20,259	0.01%
2019/05/30	0	0.00	2	22.70	22.80	-2	20,363	-0.01%
2019/05/29	2	22.20	0	0.00	22.05	2	20,338	0.01%
2019/05/28	0	0.00	2	22.85	22.60	-2	20,280	-0.01%
2019/05/27	33	22.92	0	0.00	23.15	33	20,272	0.16%
2019/05/23	1	23.55	11	23.61	23.70	-10	20,268	-0.05%
2019/05/21	0	0.00	3	23.25	23.20	-3	20,493	-0.01%
2019/05/20	0	0.00	10	23.60	23.50	-10	21,209	-0.05%
2019/05/17	0	0.00	2	24.20	23.75	-2	21,337	-0.01%
2019/05/16	10	24.00	0	0.00	23.65	10	21,310	0.05%
2019/05/09	15	24.90	0	0.00	24.35	15	21,316	0.07%
2019/05/06	0	0.00	15	24.65	24.50	-15	21,236	-0.07%
2019/04/29	41	25.34	21	25.60	25.90	20	20,870	0.10%
2019/04/25	10	26.20	5	26.10	26.10	5	20,614	0.02%
2019/04/24	14	26.36	0	0.00	25.85	14	20,653	0.07%
2019/04/18	2	27.15	20	26.95	27.00	-18	18,667	-0.10%
2019/04/17	2	27.45	0	0.00	27.50	2	18,384	0.01%
2019/04/16	20	28.75	0	0.00	28.05	20	17,818	0.11%
2019/04/15	0	0.00	2	27.70	27.35	-2	17,098	-0.01%
2019/04/12	3	28.05	2	27.63	27.55	1	16,723	0.01%
2019/04/11	2	26.95	10	27.20	26.80	-8	15,825	-0.05%
2019/04/10	11	26.73	0	0.00	26.90	11	15,437	0.07%
2019/04/08	26	27.43	1	27.25	27.05	25	14,820	0.17%
2019/04/03	1	26.60	3	26.82	26.60	-2	14,225	-0.01%
2019/04/02	11	26.11	5	26.04	26.40	6	13,501	0.04%
2019/04/01	5	25.51	21	25.01	25.30	-16	12,231	-0.13%
2019/03/29	10	23.65	15	23.08	23.70	-5	10,574	-0.05%
2019/03/27	0	0.00	3	22.20	22.70	-3	10,028	-0.03%
2019/03/26	3	21.80	0	0.00	21.70	3	10,195	0.03%
2019/03/19	6	22.55	7	22.56	22.35	-1	10,382	-0.01%
2019/03/18	1	22.25	0	0.00	22.15	1	10,457	0.01%
2019/03/14	3	21.85	0	0.00	21.50	3	10,552	0.03%
2019/03/13	2	22.20	0	0.00	22.20	2	10,743	0.02%
2019/03/12	0	0.00	2	22.65	22.40	-2	10,932	-0.02%
2019/03/11	10	22.15	10	22.10	22.10	0	11,167	0.00%
2019/03/08	2	21.75	0	0.00	21.65	2	11,761	0.02%
2019/03/06	1	22.90	1	22.80	22.90	0	12,051	0.00%
2019/03/04	0	0.00	10	22.55	22.95	-10	12,222	-0.08%
2019/02/27	0	0.00	10	22.90	22.70	-10	12,217	-0.08%
2019/02/21	0	0.00	1	23.10	23.20	-1	12,366	-0.01%
2019/02/20	2	22.90	0	0.00	22.95	2	12,650	0.02%
2019/02/19	0	0.00	2	22.25	23.05	-2	12,561	-0.02%
2019/02/15	2	21.30	0	0.00	21.55	2	12,015	0.02%
2019/02/13	15	21.60	0	0.00	21.70	15	11,962	0.13%
2019/02/12	2	21.45	2	21.50	21.60	0	12,446	0.00%
2019/02/11	0	0.00	2	21.00	21.20	-2	12,566	-0.02%
2019/01/28	0	0.00	10	20.90	20.85	-10	13,415	-0.07%
2019/01/16	10	20.25	0	0.00	20.60	10	14,495	0.07%
2019/01/15	1	19.85	1	20.05	20.20	0	14,360	0.00%
2019/01/03	0	0.00	2	20.20	19.80	-2	15,907	-0.01%
2018/12/28	3	19.95	0	0.00	19.80	3	16,284	0.02%
2018/12/26	0	0.00	10	20.32	19.90	-10	16,926	-0.06%
2018/12/25	0	0.00	4	20.00	20.15	-4	17,065	-0.02%
2018/12/22	0	0.00	6	20.60	20.60	-6	17,189	-0.03%
2018/12/21	2	20.55	12	20.36	20.95	-10	17,410	-0.06%
2018/12/19	1	21.65	1	21.55	21.30	0	17,714	0.00%
2018/12/17	2	21.30	0	0.00	21.05	2	17,765	0.01%
2018/12/13	1	21.95	8	21.79	21.95	-7	17,820	-0.04%
2018/12/12	0	0.00	7	21.53	21.60	-7	17,689	-0.04%
2018/12/11	5	21.28	1	21.15	21.10	4	17,662	0.02%
2018/12/07	0	0.00	50	21.10	21.20	-50	17,651	-0.28%
2018/12/06	13	21.55	4	20.45	20.35	9	17,640	0.05%
2018/12/05	0	0.00	30	21.82	21.80	-30	17,458	-0.17%
2018/12/04	30	22.41	3	22.45	22.40	27	17,852	0.15%
2018/12/03	33	21.43	40	21.80	22.30	-7	17,951	-0.04%
2018/11/30	1	20.55	2	20.48	20.40	-1	17,427	-0.01%
2018/11/29	31	20.89	4	20.68	20.00	27	17,294	0.16%
2018/11/27	15	19.90	0	0.00	19.85	15	17,126	0.09%
2018/11/26	15	19.35	0	0.00	19.20	15	17,119	0.09%
2018/11/22	30	20.00	0	0.00	19.45	30	17,050	0.18%
2018/11/19	0	0.00	1	20.50	20.10	-1	17,034	-0.01%
2018/11/12	10	18.10	0	0.00	18.60	10	17,024	0.06%
2018/11/05	3	20.20	0	0.00	19.90	3	15,950	0.02%
2018/11/02	1	21.10	1	21.35	21.30	0	15,614	0.00%
2018/10/30	2	19.20	2	19.50	19.15	0	15,858	0.00%
2018/10/29	0	0.00	10	18.95	18.95	-10	16,107	-0.06%
2018/10/23	1	20.25	1	20.25	20.10	0	16,963	0.00%
2018/10/22	1	20.70	0	0.00	20.80	1	17,118	0.01%
2018/10/17	10	20.98	10	20.40	20.35	0	16,837	0.00%
2018/10/15	0	0.00	1	20.70	20.75	-1	16,972	-0.01%
2018/10/11	0	0.00	194	19.44	19.35	-194	17,020	-1.14%	大賣/鉅額交易
2018/10/09	0	0.00	1	21.60	21.50	-1	17,107	-0.01%
2018/10/05	2	21.50	0	0.00	21.40	2	17,064	0.01%
2018/09/28	20	24.28	0	0.00	24.10	20	16,892	0.12%
2018/09/27	0	0.00	3	25.05	24.65	-3	16,787	-0.02%
2018/09/26	5	24.50	0	0.00	24.55	5	16,534	0.03%
2018/09/25	3	24.70	0	0.00	24.70	3	16,640	0.02%
2018/09/14	1	24.20	1	24.55	24.60	0	16,705	0.00%
2018/09/10	0	0.00	8	24.68	23.30	-8	18,032	-0.04%
2018/09/07	33	27.75	0	0.00	25.85	33	19,104	0.17%
2018/09/05	0	0.00	3	28.20	27.85	-3	22,206	-0.01%
2018/09/04	3	27.80	5	27.85	27.90	-2	22,719	-0.01%
2018/09/03	0	0.00	2	28.55	28.55	-2	22,715	-0.01%
2018/08/30	0	0.00	1	29.00	29.10	-1	22,854	0.00%
2018/08/29	3	29.10	7	29.15	29.10	-4	22,947	-0.02%
2018/08/24	2	28.65	26	28.75	28.80	-24	23,183	-0.10%
2018/08/23	32	28.06	1	28.60	28.95	31	23,073	0.13%
2018/08/17	1	29.55	0	0.00	29.00	1	22,995	0.00%
2018/08/13	0	0.00	1	29.85	29.85	-1	23,716	0.00%
2018/08/10	0	0.00	1	31.10	31.10	-1	23,821	0.00%
2018/08/08	10	32.08	1	32.00	31.90	9	24,118	0.04%
2018/08/07	18	32.04	0	0.00	32.00	18	24,418	0.07%
2018/08/06	4	32.79	6	32.67	33.00	-2	24,297	-0.01%
2018/08/03	0	0.00	2	32.05	32.00	-2	24,510	-0.01%
2018/08/02	4	32.01	20	32.18	32.20	-16	24,651	-0.06%
2018/08/01	2	31.18	8	31.68	32.20	-6	25,327	-0.02%
2018/07/30	5	30.65	5	30.50	30.40	0	25,140	0.00%
2018/07/27	5	30.40	2	30.90	30.90	3	25,161	0.01%
2018/07/26	5	30.05	0	0.00	30.25	5	25,300	0.02%
2018/07/18	0	0.00	1	29.95	30.10	-1	24,931	0.00%
2018/07/17	0	0.00	1	29.45	29.10	-1	24,825	0.00%
2018/07/16	2	30.40	0	0.00	30.00	2	24,839	0.01%
2018/07/13	0	0.00	52	31.00	31.00	-52	24,691	-0.21%
2018/07/10	1	30.55	0	0.00	30.35	1	25,171	0.00%
2018/07/09	67	30.65	0	0.00	31.15	67	26,232	0.26%
2018/07/06	5	30.50	0	0.00	30.80	5	26,899	0.02%
2018/07/04	2	31.83	0	0.00	31.95	2	26,993	0.01%
2018/06/26	1	32.20	0	0.00	32.55	1	26,929	0.00%
2018/06/22	3	33.67	0	0.00	33.15	3	26,980	0.01%
2018/06/21	0	0.00	1	34.80	34.60	-1	26,896	0.00%
2018/06/20	2	35.05	3	34.60	35.60	-1	26,861	0.00%
2018/06/19	4	35.59	4	36.68	34.90	0	26,765	0.00%
2018/06/15	17	38.15	7	37.99	37.70	10	26,255	0.04%
2018/06/14	19	37.97	6	38.38	38.90	13	24,915	0.05%
2018/06/13	1	35.75	1	34.60	35.40	0	22,937	0.00%
2018/06/11	1	32.80	0	0.00	32.75	1	21,673	0.00%
2018/06/05	40	35.20	40	34.20	34.15	0	22,400	0.00%
2018/06/04	104	34.11	0	0.00	34.90	104	22,455	0.46%	大買/鉅額交易
2018/05/31	5	34.15	5	33.65	33.60	0	22,802	0.00%
2018/05/29	5	34.90	5	34.59	34.50	0	23,391	0.00%
2018/05/24	0	0.00	5	34.50	34.45	-5	23,628	-0.02%
2018/05/23	5	33.50	0	0.00	33.15	5	23,605	0.02%
2018/05/09	0	0.00	20	33.40	33.20	-20	22,350	-0.09%
2018/05/08	20	32.65	13	32.25	32.80	7	21,464	0.03%
2018/05/04	12	31.62	0	0.00	30.95	12	21,506	0.06%
2018/05/03	8	31.30	9	32.09	31.75	-1	22,074	0.00%
2018/04/17	0	0.00	7	31.67	31.45	-7	21,209	-0.03%
2018/04/16	0	0.00	8	32.78	32.65	-8	21,189	-0.04%
2018/04/13	35	33.15	26	32.99	33.05	9	21,166	0.04%
2018/04/02	0	0.00	7	30.44	30.45	-7	20,214	-0.03%
2018/03/31	0	0.00	1	29.90	30.05	-1	20,072	0.00%
2018/03/26	1	30.40	2	30.30	30.65	-1	20,355	0.00%
2018/03/23	2	31.00	0	0.00	30.50	2	20,233	0.01%
2018/03/22	0	0.00	17	32.09	32.00	-17	19,980	-0.09%
2018/03/21	8	31.54	0	0.00	31.55	8	19,663	0.04%
2018/03/20	3	30.70	0	0.00	30.60	3	19,418	0.02%
2018/03/15	0	0.00	2	32.75	32.60	-2	18,777	-0.01%
2018/03/14	5	33.42	1	33.30	33.20	4	18,836	0.02%
2018/03/13	2	33.25	1	33.05	32.95	1	18,651	0.01%
2018/03/07	16	32.10	0	0.00	31.85	16	18,602	0.09%
2018/03/06	0	0.00	10	33.10	32.80	-10	18,614	-0.05%
2018/03/05	18	34.33	0	0.00	33.10	18	18,739	0.10%
2018/02/06	0	0.00	15	33.80	34.65	-15	20,642	-0.07%
2018/02/02	15	36.35	5	36.60	35.85	10	20,599	0.05%
2018/02/01	5	35.40	0	0.00	35.65	5	21,815	0.02%
2018/01/31	12	36.05	0	0.00	36.20	12	22,319	0.05%
2018/01/25	1	38.25	0	0.00	38.00	1	22,966	0.00%
2018/01/23	15	39.50	0	0.00	38.50	15	23,505	0.06%
2018/01/12	3	39.10	3	39.52	39.60	0	23,531	0.00%
2018/01/09	2	40.05	0	0.00	39.65	2	23,536	0.01%