華通 (2313)-凱基-汐止券商分點個股進出

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
77.6
漲跌
▲2.6
漲幅
+3.47%
成交量
23,393張
產業
上市電子零組件類股
1852人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－凱基-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-汐止券商分點個股進出
凱基-汐止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
2024/04/26	7	78.43	7	77.77	77.60	0	29,786	0.00%
2024/04/25	4	74.58	0	0.00	75.00	4	29,631	0.01%
2024/04/22	3	74.10	0	0.00	73.80	3	29,948	0.01%
2024/04/19	2	75.15	0	0.00	76.10	2	29,858	0.01%
2024/04/18	1	77.80	0	0.00	77.50	1	29,762	0.00%
2024/04/17	3	77.17	2	77.90	78.00	1	29,828	0.00%
2024/04/16	6	77.58	2	77.50	76.60	4	29,938	0.01%
2024/04/15	8	80.50	0	0.00	79.70	8	29,832	0.03%
2024/04/12	2	81.80	7	82.27	81.90	-5	29,842	-0.02%
2024/04/11	9	81.40	7	80.80	80.20	2	29,737	0.01%
2024/04/10	0	0.00	9	83.17	81.80	-9	29,707	-0.03%
2024/04/09	16	82.19	10	82.75	81.40	6	29,710	0.02%
2024/04/08	0	0.00	17	84.02	83.50	-17	29,554	-0.06%
2024/04/02	5	80.20	0	0.00	80.20	5	29,292	0.02%
2024/03/29	2	80.00	1	80.40	80.40	1	29,170	0.00%
2024/03/28	1.3	78.54	3	79.33	78.20	-1.7	29,054	-0.01%
2024/03/27	2	77.10	5	78.60	77.70	-3	29,268	-0.01%
2024/03/26	14	78.37	1	76.60	75.90	13	29,380	0.04%
2024/03/25	0	0.00	4	81.00	80.00	-4	29,320	-0.01%
2024/03/22	0	0.00	2	79.40	79.50	-2	29,473	-0.01%
2024/03/21	2	80.40	6	79.83	79.40	-4	29,535	-0.01%
2024/03/20	13.2	80.10	7	79.06	78.40	6.2	29,906	0.02%
2024/03/19	3.3	81.73	4	81.80	81.00	-0.7	31,496	0.00%
2024/03/18	2.2	81.09	3	80.27	82.10	-0.8	32,411	0.00%
2024/03/15	3	78.23	1	78.70	77.70	2	32,922	0.01%
2024/03/14	10	78.89	8	81.04	78.70	2	32,926	0.01%
2024/03/13	12	81.17	10	82.31	81.20	2	32,844	0.01%
2024/03/12	17	83.05	23	83.67	82.40	-6	32,839	-0.02%
2024/03/11	16	81.70	51	80.67	82.00	-35	31,964	-0.11%
2024/03/08	10	77.00	2	77.55	75.60	8	30,884	0.03%
2024/03/07	21	77.43	8	78.20	76.20	13	31,035	0.04%
2024/03/06	8	77.05	6	78.22	77.60	2	30,914	0.01%
2024/03/05	8	76.68	9	77.00	76.40	-1	31,431	0.00%
2024/03/04	6	77.47	14	77.64	77.00	-8	32,972	-0.02%
2024/03/01	15	74.37	6	76.20	74.30	9	34,387	0.03%
2024/02/29	2	75.35	6	75.25	76.10	-4	35,913	-0.01%
2024/02/27	11	75.35	13	75.83	75.40	-2	37,024	-0.01%
2024/02/26	10	78.30	7	77.37	77.20	3	37,017	0.01%
2024/02/23	17	79.08	18	79.83	78.40	-1	37,294	0.00%
2024/02/22	8	76.70	34	76.76	80.10	-26	37,042	-0.07%
2024/02/21	1	72.00	2.1	72.72	72.90	-1.1	36,963	0.00%
2024/02/20	0.1	72.27	0	0.00	72.70	0.1	37,178	0.00%
2024/02/19	2	71.50	1	71.40	71.00	1	37,102	0.00%
2024/02/16	4	72.10	11	72.05	72.00	-7	37,364	-0.02%
2024/02/15	6	72.12	2	72.30	71.00	4	37,615	0.01%
2024/02/05	13	71.83	32	72.00	71.60	-19	38,983	-0.05%
2024/02/02	29.1	70.60	14	70.84	70.20	15.1	40,232	0.04%
2024/02/01	3	69.50	1	68.80	70.00	2	40,191	0.00%
2024/01/31	4	70.00	3	69.37	69.50	1	40,454	0.00%
2024/01/30	2	71.20	2.2	71.93	70.50	-0.2	40,550	0.00%
2024/01/29	1.1	70.89	1	70.00	71.00	0.1	40,656	0.00%
2024/01/25	11	70.02	12	70.58	69.80	-1	41,188	0.00%
2024/01/24	2	71.05	4	70.88	70.40	-2	40,982	0.00%
2024/01/23	2	69.95	12	69.57	69.70	-10	40,968	-0.02%
2024/01/22	2	67.45	0	0.00	66.90	2	40,683	0.00%
2024/01/19	0	0.00	6	67.30	67.40	-6	40,499	-0.01%
2024/01/18	7	66.31	0	0.00	65.50	7	40,505	0.02%
2024/01/17	1	69.60	0	0.00	68.00	1	40,429	0.00%
2024/01/16	7	68.80	7	69.30	69.50	0	40,321	0.00%
2024/01/12	3.1	67.13	0	0.00	66.40	3.1	40,339	0.01%
2024/01/10	2	66.95	1	66.80	68.00	1	40,527	0.00%
2024/01/09	3	68.43	2	69.15	67.90	1	41,032	0.00%
2024/01/08	3	67.90	1.1	68.73	69.00	1.9	41,031	0.00%
2024/01/04	1	70.00	1	69.00	69.00	0	41,422	0.00%
2024/01/03	2	68.15	3	69.00	69.00	-1	41,492	0.00%
2024/01/02	4	69.45	1	69.90	69.20	3	41,369	0.01%
2023/12/29	1	70.80	7	70.29	70.70	-6	41,584	-0.01%
2023/12/28	28	71.35	3	72.33	70.80	25	41,629	0.06%
2023/12/27	12.1	72.97	1	72.90	72.80	11.1	41,882	0.03%
2023/12/26	0	0.00	2.1	72.13	72.50	-2.1	42,037	0.00%
2023/12/25	12	71.78	2	73.25	71.50	10	42,320	0.02%
2023/12/22	15.1	72.65	13	73.78	72.10	2.1	42,424	0.00%
2023/12/21	5	73.52	11.1	72.73	73.30	-6.1	42,481	-0.01%
2023/12/20	12	71.90	13	71.85	72.00	-1	42,524	0.00%
2023/12/19	8	70.90	10	72.10	70.90	-2	42,868	0.00%
2023/12/18	8	71.99	3	73.07	71.60	5	43,549	0.01%
2023/12/15	15.1	73.03	9	75.10	72.90	6.1	44,545	0.01%
2023/12/14	63	74.92	54	75.59	74.50	9	46,545	0.02%
2023/12/13	6	73.48	12	73.30	74.40	-6	46,806	-0.01%
2023/12/12	5	71.10	22	70.24	70.90	-17	47,561	-0.04%
2023/12/11	22	68.96	26	70.03	69.00	-4	47,292	-0.01%
2023/12/08	20.1	69.10	1	69.80	69.00	19.1	47,602	0.04%
2023/12/07	6	69.30	16	70.19	69.20	-10	48,515	-0.02%
2023/12/06	9	71.11	15	72.35	71.10	-6	48,288	-0.01%
2023/12/05	11.1	71.52	6	71.98	71.90	5.1	48,248	0.01%
2023/12/04	16.1	73.30	22	73.80	72.90	-6	48,965	-0.01%
2023/12/01	9	72.02	11.1	71.87	72.10	-2.1	50,497	0.00%
2023/11/30	12.1	72.81	6	73.13	73.30	6.1	49,705	0.01%
2023/11/29	28	74.35	17	74.96	74.80	11	48,693	0.02%
2023/11/28	27	72.84	30	72.15	74.20	-3	46,827	-0.01%
2023/11/27	59	69.82	50	68.58	69.70	9	44,777	0.02%
2023/11/24	47	67.31	51.1	65.88	67.60	-4.1	42,790	-0.01%
2023/11/22	18	64.69	1	64.80	64.70	17	40,597	0.04%
2023/11/21	60	64.84	63	65.02	64.50	-3	39,860	-0.01%
2023/11/20	15	63.02	31.1	60.96	63.00	-16.1	38,050	-0.04%
2023/11/17	9	57.99	18	58.85	59.00	-9	36,572	-0.02%
2023/11/16	13	57.14	13.3	57.60	57.20	-0.3	36,094	0.00%
2023/11/15	4	57.43	3	57.00	57.10	1	35,884	0.00%
2023/11/14	25.2	57.68	13	58.86	57.70	12.2	35,570	0.03%
2023/11/13	53	59.13	56	58.74	59.10	-3	35,109	-0.01%
2023/11/10	55	57.37	49.6	57.34	57.20	5.4	33,434	0.02%
2023/11/09	2.1	54.85	1	54.60	54.80	1.1	31,750	0.00%
2023/11/08	5	55.10	15	55.06	54.90	-10	31,548	-0.03%
2023/11/07	5	54.36	1.2	54.50	54.40	3.9	31,258	0.01%
2023/11/06	4.1	54.10	30	54.10	53.90	-25.9	31,127	-0.08%
2023/11/03	40.1	54.38	42	54.49	54.40	-2	30,839	-0.01%
2023/11/02	0	0.00	9	54.30	54.10	-9	30,609	-0.03%
2023/11/01	0.1	52.70	0	0.00	52.70	0.1	30,568	0.00%
2023/10/31	10	54.30	1	54.90	52.80	9	30,502	0.03%
2023/10/30	21	53.49	7.1	53.07	53.50	13.9	30,046	0.05%
2023/10/26	6.3	52.24	0	0.00	52.20	6.3	30,052	0.02%
2023/10/25	0	0.00	11	53.79	53.70	-11	29,867	-0.04%
2023/10/24	0	52.50	3	53.00	52.90	-3	29,717	-0.01%
2023/10/23	2	52.80	0.1	52.40	52.70	1.9	29,641	0.01%
2023/10/20	0	0.00	2	51.70	52.10	-2	29,565	-0.01%
2023/10/19	0	51.90	0	0.00	52.30	0	29,457	0.00%
2023/10/18	13	53.44	10	53.90	52.10	3	29,411	0.01%
2023/10/17	5	54.12	8.1	54.76	53.90	-3.1	29,148	-0.01%
2023/10/16	4	52.65	4	53.33	53.30	0	28,656	0.00%
2023/10/13	6.1	52.76	5	53.16	53.20	1.1	28,854	0.00%
2023/10/12	3.5	53.89	17.1	53.82	54.20	-13.6	29,327	-0.05%
2023/10/11	1	52.90	1	52.20	52.20	0	28,844	0.00%
2023/10/06	6	52.70	0	0.00	51.80	6	28,703	0.02%
2023/10/05	4.1	53.50	5	53.04	52.60	-0.9	28,592	0.00%
2023/10/04	1	52.20	1.2	51.90	52.10	-0.2	28,224	0.00%
2023/10/03	9.1	52.58	7	52.44	52.00	2.1	28,024	0.01%
2023/10/02	2	53.75	1.1	54.27	54.30	0.9	27,611	0.00%
2023/09/28	18	53.30	13.2	54.07	53.00	4.9	27,410	0.02%
2023/09/27	10.6	53.80	10	54.40	53.80	0.6	27,321	0.00%
2023/09/26	7.1	55.15	2	55.05	54.30	5.1	26,988	0.02%
2023/09/25	12.3	54.76	11	55.79	54.70	1.3	26,553	0.00%
2023/09/22	4.1	55.05	4	54.83	55.60	0.1	26,212	0.00%
2023/09/21	13	55.30	5	55.04	55.50	8	25,657	0.03%
2023/09/20	28	57.22	34	57.86	56.60	-6	24,776	-0.02%
2023/09/19	93.4	57.65	75	58.61	56.90	18.4	23,512	0.08%
2023/09/18	41	57.56	39	56.62	57.60	2	20,843	0.01%
2023/09/15	58	54.64	67	53.63	54.40	-9	18,459	-0.05%
2023/09/14	18.1	50.73	14	50.66	50.80	4.1	16,435	0.02%
2023/09/13	0	0.00	1.2	50.02	50.40	-1.2	15,673	-0.01%
2023/09/12	34	50.00	37.1	49.53	50.80	-3.1	15,093	-0.02%
2023/09/11	22	48.35	12	48.90	48.20	10	13,942	0.07%
2023/09/08	3	48.62	2	49.03	48.85	1	13,491	0.01%
2023/09/07	55.2	49.03	52.2	49.71	48.80	3	13,015	0.02%
2023/09/06	6.1	48.95	56	48.52	50.40	-49.9	11,877	-0.42%
2023/08/31	23	45.30	0	0.00	45.30	23	9,583	0.24%
2023/08/30	0	0.00	1	44.50	44.95	-1	9,402	-0.01%
2023/08/29	1	44.00	0	0.00	44.10	1	9,466	0.01%
2023/08/28	0	0.00	1	43.70	43.70	-1	9,540	-0.01%
2023/08/23	0	0.00	5	43.40	43.45	-5	9,875	-0.05%
2023/08/21	1	42.25	0	0.00	42.50	1	10,296	0.01%
2023/08/18	5	42.87	1	42.55	42.55	4	10,314	0.04%
2023/08/14	1	43.25	2	44.05	43.60	-1	10,661	-0.01%
2023/08/09	0	0.00	1	45.75	46.00	-1	10,677	-0.01%
2023/08/08	14	47.00	0	0.00	45.90	14	10,711	0.13%
2023/08/07	1	45.50	4	46.24	46.45	-3	10,484	-0.03%
2023/08/02	1	44.60	1	44.60	44.70	0	10,258	0.00%
2023/07/31	0	0.00	1	45.80	45.50	-1	10,246	-0.01%
2023/07/26	1	45.55	0	0.00	45.05	1	10,120	0.01%
2023/07/24	0	0.00	3	44.60	44.65	-3	10,070	-0.03%
2023/07/21	1	45.20	0	0.00	45.00	1	10,087	0.01%
2023/07/20	1	45.30	2	45.90	45.45	-1	10,106	-0.01%
2023/07/19	0	0.00	3	46.60	45.70	-3	10,253	-0.03%
2023/07/18	7	47.85	1	47.95	48.10	6	10,109	0.06%
2023/07/17	9	48.42	24	48.63	48.50	-15	9,815	-0.15%
2023/07/13	0	0.00	1	46.45	45.70	-1	9,333	-0.01%
2023/07/12	0	0.00	3	45.77	45.75	-3	9,272	-0.03%
2023/07/11	0	0.00	1	45.60	45.60	-1	9,261	-0.01%
2023/07/10	1	45.90	1	45.70	44.85	0	9,478	0.00%
2023/07/07	1	45.60	3	45.30	45.60	-2	9,657	-0.02%
2023/07/06	2	46.15	0	0.00	45.50	2	9,681	0.02%
2023/07/05	2	46.25	4	45.83	46.10	-2	9,675	-0.02%
2023/06/29	0	0.00	1	44.90	44.80	-1	9,460	-0.01%
2023/06/28	2	44.40	4	44.78	44.85	-2	9,328	-0.02%
2023/06/27	0	0.00	6	43.96	44.10	-6	9,185	-0.07%
2023/06/16	1	43.15	0	0.00	43.45	1	9,512	0.01%
2023/06/14	0	0.00	4	43.80	43.65	-4	9,525	-0.04%
2023/06/13	3	43.50	5	43.50	43.80	-2	9,712	-0.02%
2023/06/08	0	0.00	1	44.15	44.05	-1	9,938	-0.01%
2023/06/06	0	0.00	5	44.62	44.50	-5	10,034	-0.05%
2023/06/02	3	44.25	5	44.41	44.35	-2	10,128	-0.02%
2023/05/31	9	44.22	0	0.00	44.10	9	10,077	0.09%
2023/05/30	1	44.15	3	43.90	44.10	-2	10,040	-0.02%
2023/05/29	9	44.29	1	44.70	44.30	8	9,999	0.08%
2023/05/26	2	44.35	4	44.00	44.25	-2	9,907	-0.02%
2023/05/25	0	0.00	1	43.40	43.35	-1	9,676	-0.01%
2023/05/23	2	42.18	6	42.16	42.20	-4	9,612	-0.04%
2023/05/22	10	42.94	2	42.75	42.75	8	9,467	0.08%
2023/05/19	11	43.67	12	43.45	43.50	-1	9,372	-0.01%
2023/05/17	2	41.68	0	0.00	41.70	2	9,228	0.02%
2023/05/16	4	41.90	3	41.85	41.80	1	9,105	0.01%
2023/05/12	5	42.75	0	0.00	42.05	5	9,001	0.06%
2023/05/11	5	42.75	0	0.00	42.40	5	8,992	0.06%
2023/05/08	0	0.00	6	43.58	43.75	-6	9,201	-0.07%
2023/04/27	0	0.00	1	43.10	43.10	-1	9,991	-0.01%
2023/04/26	0	0.00	0.2	42.00	42.30	-0.2	9,950	0.00%
2023/04/25	1	41.90	0	0.00	41.55	1	9,987	0.01%
2023/04/24	6	42.01	0	0.00	41.75	6	10,012	0.06%
2023/04/21	5	43.22	0	0.00	43.00	5	9,978	0.05%
2023/04/20	2	43.58	0	0.00	43.70	2	10,046	0.02%
2023/04/19	1	44.20	10	44.05	43.80	-9	10,141	-0.09%
2023/04/18	14	44.60	4	45.18	44.60	10	10,097	0.10%
2023/04/17	1	44.60	0	0.00	44.55	1	10,034	0.01%
2023/04/13	1	43.95	2	43.93	44.00	-1	9,974	-0.01%
2023/04/12	1	46.30	1	46.35	46.35	0	9,686	0.00%
2023/04/10	3	46.87	1	46.95	46.90	2	9,359	0.02%
2023/04/07	1	46.45	0	0.00	46.40	1	9,218	0.01%
2023/03/31	16	46.58	21	46.44	46.35	-5	9,230	-0.05%
2023/03/30	0	0.00	2	46.33	46.30	-2	9,245	-0.02%
2023/03/29	3	45.95	3	45.95	45.80	0	9,134	0.00%
2023/03/27	0	0.00	5	45.66	45.95	-5	9,255	-0.05%
2023/03/24	0	0.00	1	45.85	45.65	-1	9,358	-0.01%
2023/03/23	11	44.78	2	44.60	44.70	9	9,205	0.10%
2023/03/21	1	45.10	0	0.00	44.90	1	9,177	0.01%
2023/03/20	20	43.90	20	44.20	44.30	0	9,303	0.00%
2023/03/17	0	0.00	5	43.40	43.30	-5	9,522	-0.05%
2023/03/16	2	43.60	0	0.00	43.10	2	9,527	0.02%
2023/03/14	0	0.00	1	44.70	44.50	-1	9,815	-0.01%
2023/03/13	4	44.96	0	0.00	45.15	4	9,884	0.04%
2023/03/10	2	45.55	0	0.00	45.25	2	10,005	0.02%
2023/03/09	1	47.00	10	46.50	46.50	-9	10,078	-0.09%
2023/03/07	1	47.35	1	47.15	46.90	0	10,272	0.00%
2023/03/06	3	46.03	0	0.00	46.10	3	10,195	0.03%
2023/03/03	0	0.00	3	46.78	46.75	-3	10,145	-0.03%
2023/02/24	6	45.61	3	45.70	45.60	3	10,192	0.03%
2023/02/21	1	46.25	6	46.22	46.20	-5	10,715	-0.05%
2023/02/20	0	0.00	6.2	46.69	46.65	-6.2	10,972	-0.06%
2023/02/17	0	0.00	2.4	46.58	46.60	-2.4	11,200	-0.02%
2023/02/16	0	0.00	1	46.40	46.40	-1	11,429	-0.01%
2023/02/14	0.2	45.90	0	0.00	45.85	0.2	12,177	0.00%
2023/02/13	2	45.50	0	0.00	45.40	2	12,395	0.02%
2023/02/10	0.2	45.40	12	45.70	45.70	-11.8	12,674	-0.09%
2023/02/09	1.2	45.77	0	0.00	45.70	1.2	12,975	0.01%
2023/02/07	1	45.70	0	0.00	45.70	1	13,138	0.01%
2023/02/03	0	0.00	1	46.75	46.75	-1	13,014	-0.01%
2023/02/02	3	46.50	3	46.80	46.75	0	13,041	0.00%
2023/02/01	2	46.30	0.1	46.65	46.55	1.9	12,888	0.01%
2023/01/31	4	45.68	1	45.55	45.55	3	12,883	0.02%
2023/01/30	2	45.13	2.1	45.15	45.10	-0.1	12,927	0.00%
2023/01/17	0	0.00	1	44.15	44.25	-1	12,752	-0.01%
2023/01/16	0	0.00	1	43.65	44.00	-1	12,837	-0.01%
2023/01/13	12	43.78	0	0.00	43.50	12	12,890	0.09%
2023/01/12	1	43.80	3	44.13	44.10	-2	12,946	-0.02%
2023/01/11	2	44.08	0	0.00	44.00	2	12,957	0.02%
2023/01/10	4	44.60	0	0.00	44.70	4	12,793	0.03%
2023/01/06	2	43.95	0	0.00	44.30	2	12,731	0.02%
2023/01/05	0.1	45.10	0	0.00	44.70	0.1	12,835	0.00%
2023/01/04	0	0.00	2	45.55	45.35	-2	12,913	-0.02%
2023/01/03	0	0.00	1	45.50	45.55	-1	13,039	-0.01%
2022/12/29	0	0.00	1	44.05	45.00	-1	13,400	-0.01%
2022/12/28	0.1	45.40	0	0.00	44.80	0.1	13,534	0.00%
2022/12/27	0	0.00	2	46.35	46.40	-2	13,495	-0.01%
2022/12/23	2	45.48	0	0.00	45.95	2	13,646	0.01%
2022/12/21	0	0.00	6	46.60	46.65	-6	13,819	-0.04%
2022/12/20	12.8	47.61	0	0.00	46.60	12.8	13,914	0.09%
2022/12/19	1.2	48.53	0	0.00	47.95	1.2	13,947	0.01%
2022/12/16	0	0.00	2	48.83	48.90	-2	14,020	-0.01%
2022/12/15	2.1	48.30	0	0.00	48.50	2.1	13,975	0.02%
2022/12/14	1	47.95	0	0.00	47.80	1	14,194	0.01%
2022/12/13	1.1	47.85	0	0.00	47.75	1.1	14,220	0.01%
2022/12/12	2.2	47.85	0	0.00	48.05	2.2	14,278	0.02%
2022/12/09	13	49.32	4	48.98	48.80	9	14,409	0.06%
2022/12/08	0	0.00	2	49.48	49.40	-2	14,403	-0.01%
2022/12/07	44.6	50.84	29	50.53	49.10	15.6	14,834	0.11%
2022/12/06	1	50.50	31.4	50.64	51.10	-30.4	14,662	-0.21%
2022/12/05	0	0.00	1.1	50.95	51.30	-1.1	14,559	-0.01%
2022/12/02	31	50.71	13	50.68	51.10	18	14,565	0.12%
2022/12/01	3	50.30	4	50.20	50.10	-1	14,398	-0.01%
2022/11/30	2	49.50	0	0.00	49.55	2	14,656	0.01%
2022/11/29	0	0.00	2	48.50	48.45	-2	14,729	-0.01%
2022/11/28	0	0.00	5	48.55	48.50	-5	14,753	-0.03%
2022/11/25	7	48.06	0	0.00	48.05	7	14,962	0.05%
2022/11/24	1	48.50	1	48.55	48.35	0	15,216	0.00%
2022/11/23	5	48.20	5	48.05	48.05	0	15,817	0.00%
2022/11/22	0	0.00	1	47.90	47.80	-1	16,376	-0.01%
2022/11/21	2	48.20	0	0.00	48.20	2	16,747	0.01%
2022/11/18	13	48.44	1	48.45	48.40	12	16,831	0.07%
2022/11/17	1	48.90	4.2	48.91	49.00	-3.2	16,712	-0.02%
2022/11/16	0.2	47.20	2	47.35	48.15	-1.8	16,425	-0.01%
2022/11/15	2.2	47.74	2	47.83	48.00	0.2	16,220	0.00%
2022/11/14	21	47.40	18	48.04	47.40	3	16,185	0.02%
2022/11/11	2	48.08	5	48.13	47.95	-3	16,145	-0.02%
2022/11/10	2	46.00	11	46.79	46.20	-9	16,227	-0.06%
2022/11/09	1	46.40	38	46.11	46.05	-37	16,358	-0.23%
2022/11/08	25	45.37	21	45.97	45.10	4	16,292	0.02%
2022/11/07	46	45.01	1	45.00	44.80	45	16,260	0.28%
2022/11/03	0	0.00	4	45.48	46.15	-4	16,373	-0.02%
2022/11/02	2	44.55	2	44.53	44.95	0	16,566	0.00%
2022/11/01	1	43.90	1	44.00	44.40	0	17,113	0.00%
2022/10/31	7	43.33	6	43.51	43.70	1	17,771	0.01%
2022/10/28	0	0.00	2	42.63	42.10	-2	17,980	-0.01%
2022/10/27	1	42.45	0	0.00	42.85	1	18,148	0.01%
2022/10/26	3	41.58	0	0.00	41.35	3	18,045	0.02%
2022/10/21	1	43.95	0	0.00	43.25	1	17,961	0.01%
2022/10/18	1	45.20	7	45.03	45.35	-6	17,953	-0.03%
2022/10/17	0	0.00	1	44.05	44.80	-1	18,047	-0.01%
2022/10/14	0	0.00	5	45.34	44.80	-5	18,179	-0.03%
2022/10/13	1	43.85	0	0.00	43.20	1	18,510	0.01%
2022/10/12	0	0.00	4	44.75	45.00	-4	18,730	-0.02%
2022/10/11	0	0.00	1	43.55	43.30	-1	18,873	-0.01%
2022/10/07	0	0.00	2	46.30	46.35	-2	19,401	-0.01%
2022/10/06	0	0.00	1	46.40	46.50	-1	19,774	-0.01%
2022/10/05	2	46.80	0	0.00	46.55	2	19,665	0.01%
2022/09/28	1	44.20	0	0.00	43.80	1	20,476	0.00%
2022/09/27	0	0.00	5	45.90	46.75	-5	20,371	-0.02%
2022/09/23	0	0.00	5	48.20	47.30	-5	20,358	-0.02%
2022/09/22	0	0.00	3	47.37	47.60	-3	20,396	-0.01%
2022/09/21	8.1	46.97	0	0.00	46.90	8.1	20,453	0.04%
2022/09/20	2	48.40	0	0.00	48.50	2	20,344	0.01%
2022/09/16	2.1	48.20	2	48.43	48.25	0.1	20,579	0.00%
2022/09/15	11	48.90	0	0.00	48.60	11	20,553	0.05%
2022/09/14	10.1	48.93	6	48.97	49.15	4.1	20,633	0.02%
2022/09/13	5	50.84	2	50.80	50.50	3	20,251	0.01%
2022/09/07	1	50.00	2	50.00	50.20	-1	20,598	0.00%
2022/09/06	35	50.61	34	51.75	50.30	1	20,848	0.00%
2022/09/05	0	0.00	2	51.50	51.70	-2	20,563	-0.01%
2022/09/02	1	50.80	0	0.00	50.50	1	20,388	0.00%
2022/09/01	6	51.03	3	51.47	50.70	3	20,511	0.01%
2022/08/31	0	0.00	1	52.50	52.70	-1	20,509	0.00%
2022/08/30	12	53.73	6	52.57	53.40	6	20,767	0.03%
2022/08/29	5	49.84	0	0.00	51.70	5	20,825	0.02%
2022/08/26	0	0.00	52	52.21	52.40	-52	20,422	-0.25%
2022/08/25	7	50.99	6	51.07	50.90	1	20,349	0.00%
2022/08/24	1	50.70	0	0.00	50.60	1	20,530	0.00%
2022/08/19	0	0.00	6	50.32	50.30	-6	20,739	-0.03%
2022/08/18	1	48.35	2	49.58	49.55	-1	20,715	0.00%
2022/08/17	7	48.99	1	51.20	48.80	6	20,751	0.03%
2022/08/16	52	51.89	2	51.65	52.00	50	20,481	0.24%
2022/08/15	0	0.00	1	51.20	51.00	-1	20,407	0.00%
2022/08/12	2	51.70	2	51.50	51.10	0	20,771	0.00%
2022/08/11	1	50.90	0	0.00	50.90	1	21,178	0.00%
2022/08/10	0	0.00	2	51.30	51.20	-2	21,436	-0.01%
2022/08/09	2	50.80	3	50.37	50.70	-1	21,796	0.00%
2022/08/08	3	50.37	10	50.08	50.70	-7	22,056	-0.03%
2022/08/05	5	49.20	5	49.33	49.15	0	22,060	0.00%
2022/08/04	1	49.40	0	0.00	48.55	1	21,423	0.00%
2022/08/03	7	48.28	0	0.00	48.45	7	21,273	0.03%
2022/08/02	2	47.70	1	47.55	47.55	1	21,266	0.00%
2022/07/25	1	48.80	0	0.00	48.90	1	21,976	0.00%
2022/07/21	6	49.35	6	49.70	49.35	0	22,092	0.00%
2022/07/20	3	50.70	7	49.81	49.70	-4	22,151	-0.02%
2022/07/19	6	49.63	8	49.59	49.65	-2	21,948	-0.01%
2022/07/18	3	49.25	4	48.75	48.80	-1	21,669	0.00%
2022/07/15	17	48.69	7	48.57	48.50	10	21,507	0.05%
2022/07/14	4	45.63	16	45.78	47.00	-12	21,021	-0.06%
2022/07/13	3	44.20	1	43.80	44.15	2	20,835	0.01%
2022/07/12	0	0.00	2	42.60	42.55	-2	20,926	-0.01%
2022/07/11	4	44.55	0	0.00	43.90	4	21,110	0.02%
2022/07/08	0	0.00	3	44.10	44.20	-3	21,589	-0.01%
2022/07/07	23	42.96	27	43.73	43.80	-4	21,699	-0.02%
2022/07/06	10	42.70	5	41.95	41.95	5	21,471	0.02%
2022/07/05	2	41.70	5	41.25	41.75	-3	21,434	-0.01%
2022/07/01	1	43.45	0	0.00	41.00	1	21,857	0.00%
2022/06/30	0	0.00	8	43.42	43.40	-8	21,931	-0.04%
2022/06/28	1	45.05	5	45.05	45.00	-4	22,163	-0.02%
2022/06/27	1	46.50	0	0.00	46.50	1	22,719	0.00%
2022/06/24	1	46.55	1	46.15	46.20	0	23,509	0.00%
2022/06/23	3	45.15	0	0.00	45.25	3	23,990	0.01%
2022/06/21	5	45.85	0	0.00	46.20	5	25,328	0.02%
2022/06/20	1	46.20	0	0.00	44.45	1	25,835	0.00%
2022/06/17	2	46.05	4	45.74	45.90	-2	26,249	-0.01%
2022/06/16	11	47.65	6	49.10	47.60	5	26,095	0.02%
2022/06/15	0	0.00	4	48.81	48.25	-4	26,077	-0.02%
2022/06/14	2	47.70	3	47.37	48.15	-1	25,788	0.00%
2022/06/09	2	48.48	0	0.00	47.90	2	25,693	0.01%
2022/06/08	30	49.21	26	49.63	49.10	4	25,438	0.02%
2022/06/07	10	49.50	6	49.66	49.65	4	24,948	0.02%
2022/06/02	6	49.05	7	49.05	48.55	-1	24,363	0.00%
2022/06/01	2	48.15	0	0.00	48.40	2	24,200	0.01%
2022/05/31	2	47.30	1	47.35	47.40	1	23,990	0.00%
2022/05/30	2	48.35	3	48.12	47.50	-1	24,182	0.00%
2022/05/27	2	47.20	0	0.00	47.30	2	24,116	0.01%
2022/05/26	1	48.25	0	0.00	48.00	1	24,115	0.00%
2022/05/25	6	48.60	6	48.25	48.60	0	24,260	0.00%
2022/05/24	3	48.43	5	49.02	47.95	-2	24,349	-0.01%
2022/05/23	6	48.05	7	49.11	48.05	-1	24,164	0.00%
2022/05/20	8	48.83	7	49.16	48.80	1	24,409	0.00%
2022/05/19	3	48.32	5	48.25	49.00	-2	24,298	-0.01%
2022/05/18	11	47.93	19	47.80	48.05	-8	24,273	-0.03%
2022/05/17	29	47.26	29	46.60	47.35	0	25,201	0.00%
2022/05/16	16	45.33	16	45.11	45.40	0	25,278	0.00%
2022/05/13	9	43.91	20	44.43	45.10	-11	25,197	-0.04%
2022/05/11	0	0.00	7	42.50	42.35	-7	24,631	-0.03%
2022/05/10	0	0.00	7	42.00	42.30	-7	24,503	-0.03%
2022/05/09	10	42.35	0	0.00	41.70	10	24,486	0.04%
2022/05/06	4	43.33	0	0.00	43.10	4	24,368	0.02%
2022/05/05	14	47.01	2	47.90	45.50	12	23,989	0.05%
2022/05/03	3	46.03	3	46.20	46.30	0	23,697	0.00%
2022/04/29	3	47.05	5	46.90	45.85	-2	23,688	-0.01%
2022/04/28	2	44.85	0	0.00	45.10	2	23,486	0.01%
2022/04/27	43	45.27	47	45.65	45.90	-4	23,427	-0.02%
2022/04/26	8	46.61	4	46.30	46.65	4	23,361	0.02%
2022/04/25	0	0.00	2	45.00	44.55	-2	23,161	-0.01%
2022/04/22	11	47.17	0	0.00	47.55	11	23,125	0.05%
2022/04/20	3	48.10	6	47.58	47.35	-3	22,897	-0.01%
2022/04/19	1	48.30	3	47.78	47.55	-2	22,739	-0.01%
2022/04/18	17	46.97	15	47.20	46.70	2	22,448	0.01%
2022/04/15	2	47.00	2	47.00	47.05	0	22,259	0.00%
2022/04/14	8	47.19	14	47.35	48.00	-6	22,132	-0.03%
2022/04/13	3	46.05	15	45.40	46.15	-12	21,664	-0.06%
2022/04/12	5	44.40	48	44.32	44.15	-43	21,756	-0.20%
2022/04/11	73	45.16	14	44.58	44.35	59	21,667	0.27%
2022/04/08	3	46.25	56	46.91	46.65	-53	21,313	-0.25%
2022/04/07	50	46.83	7	46.96	45.90	43	21,147	0.20%
2022/04/06	0	0.00	15	49.42	49.15	-15	20,803	-0.07%
2022/04/01	12	48.38	25	48.58	48.45	-13	20,605	-0.06%
2022/03/31	25	48.82	500	48.64	48.30	-475	20,442	-2.32%	大賣/鉅額交易
2022/03/30	7	49.41	3.2	49.07	49.50	3.9	20,275	0.02%
2022/03/29	20	50.77	47	50.53	49.95	-27	19,787	-0.14%
2022/03/28	7	52.86	5	53.00	52.80	2	19,013	0.01%
2022/03/25	6	52.82	17	51.86	53.00	-11	18,276	-0.06%
2022/03/24	513	50.41	15	50.81	51.00	498	17,250	2.89%	大買/鉅額交易
2022/03/23	14	49.05	6	49.38	49.40	8	16,494	0.05%
2022/03/22	8	48.33	4	48.09	48.35	4	16,024	0.02%
2022/03/21	0	0.00	20	46.43	46.40	-20	15,591	-0.13%
2022/03/18	1	46.80	1	46.05	46.60	0	15,570	0.00%
2022/03/17	0	0.00	2	44.65	44.80	-2	15,254	-0.01%
2022/03/15	21	43.89	0	0.00	43.35	21	15,253	0.14%
2022/03/14	3	45.05	23	44.98	45.00	-20	15,205	-0.13%
2022/03/10	0	0.00	1	44.45	44.10	-1	15,528	-0.01%
2022/03/09	2	43.35	1.2	43.22	43.40	0.9	15,466	0.01%
2022/03/08	1	44.75	0	0.00	43.35	1	15,382	0.01%
2022/03/07	5	44.35	5	43.95	44.60	0	15,351	0.00%
2022/03/04	5	46.75	2	46.70	46.50	3	15,270	0.02%
2022/03/03	3	46.63	14	46.40	46.70	-11	15,290	-0.07%
2022/03/02	1	47.35	0	0.00	47.80	1	15,107	0.01%
2022/03/01	5	48.37	1	48.30	48.35	4	15,086	0.03%
2022/02/25	33	48.09	2	48.15	47.85	31	14,877	0.21%
2022/02/24	4.1	46.86	79	47.01	46.00	-74.9	14,762	-0.51%
2022/02/23	6	48.18	0	0.00	47.90	6	14,602	0.04%
2022/02/22	28	48.07	18	47.71	48.40	10	15,422	0.06%
2022/02/21	6.1	48.02	2	48.53	47.95	4.1	15,664	0.03%
2022/02/18	6	48.30	2	48.95	48.65	4	15,319	0.03%
2022/02/17	17.1	47.95	30	48.22	47.90	-12.9	14,747	-0.09%
2022/02/16	27	46.24	7	46.46	46.70	20	13,427	0.15%
2022/02/15	2	45.40	8	45.59	45.45	-6	12,791	-0.05%
2022/02/08	0	0.00	1	43.95	44.00	-1	12,701	-0.01%
2022/01/26	0	0.00	21	42.00	42.00	-21	12,923	-0.16%
2022/01/21	0	0.00	2	43.78	43.60	-2	14,032	-0.01%
2022/01/20	0	0.00	2	44.20	44.45	-2	14,260	-0.01%
2022/01/18	2	44.00	0	0.00	43.70	2	14,060	0.01%
2022/01/17	2	43.83	1	43.70	43.85	1	13,939	0.01%
2022/01/10	0	0.00	2	42.15	42.20	-2	13,849	-0.01%
2022/01/07	2	42.70	0	0.00	42.10	2	13,890	0.01%
2022/01/06	10	43.05	6	43.10	43.10	4	13,746	0.03%
2022/01/05	10	44.54	11	44.99	42.95	-1	13,642	-0.01%
2022/01/04	0	0.00	3.1	44.37	44.40	-3.1	13,201	-0.02%
2021/12/30	0	0.00	4	43.56	43.75	-4	13,168	-0.03%
2021/12/29	0	0.00	1	43.95	43.65	-1	13,182	-0.01%
2021/12/28	1	44.30	15	44.09	44.00	-14	13,113	-0.11%
2021/12/27	0	0.00	5	44.30	44.10	-5	13,067	-0.04%
2021/12/24	1	43.70	0	0.00	43.90	1	13,070	0.01%
2021/12/23	0	0.00	9	44.04	44.05	-9	12,935	-0.07%
2021/12/22	0	0.00	16	43.47	43.55	-16	12,839	-0.12%
2021/12/21	1	43.00	0	0.00	43.15	1	12,789	0.01%
2021/12/17	2	43.43	13	43.10	42.65	-11	12,765	-0.09%
2021/12/16	0	0.00	3	43.05	43.10	-3	12,755	-0.02%
2021/12/15	5.2	42.10	5	42.65	42.10	0.2	12,635	0.00%
2021/12/14	1	42.55	0	0.00	42.55	1	12,576	0.01%
2021/12/13	0	0.00	5	41.75	41.70	-5	12,424	-0.04%
2021/12/09	39	43.04	1	42.90	42.45	38	12,557	0.30%
2021/12/08	0	0.00	35	42.80	42.50	-35	12,551	-0.28%
2021/12/07	6	43.02	0	0.00	42.50	6	12,431	0.05%
2021/12/06	2	42.15	5	42.50	42.90	-3	12,114	-0.02%
2021/12/03	0	0.00	1	41.25	41.20	-1	11,940	-0.01%
2021/12/02	1	40.95	0	0.00	40.55	1	11,955	0.01%
2021/12/01	1	41.00	4	41.55	41.20	-3	11,916	-0.03%
2021/11/30	0	0.00	1	42.20	41.60	-1	11,766	-0.01%
2021/11/29	1	40.05	4	40.24	41.05	-3	11,702	-0.03%
2021/11/26	1	41.10	18	41.18	41.00	-17	11,609	-0.15%
2021/11/24	3	42.30	1	42.20	42.30	2	11,748	0.02%
2021/11/23	8	42.22	0	0.00	42.00	8	11,658	0.07%
2021/11/22	12	43.63	6	43.55	43.30	6	11,460	0.05%
2021/11/19	57	44.20	12.3	44.08	43.00	44.7	11,343	0.39%
2021/11/18	4	43.09	5.6	43.72	43.80	-1.6	10,405	-0.01%
2021/11/16	2	41.70	42	41.82	41.60	-40	9,756	-0.41%
2021/11/15	15	42.13	0	0.00	42.10	15	9,725	0.15%
2021/11/12	0	0.00	2	41.08	41.25	-2	9,675	-0.02%
2021/11/11	19	41.94	1	42.05	41.30	18	9,614	0.19%
2021/11/09	0.2	41.45	0	0.00	41.50	0.2	9,789	0.00%
2021/11/08	0	0.00	11	41.81	41.40	-11	9,746	-0.11%
2021/11/05	1	41.85	4.1	42.23	41.80	-3.1	9,736	-0.03%
2021/11/04	3.1	40.66	0	0.00	40.70	3.1	9,607	0.03%
2021/11/03	12	40.99	0	0.00	40.95	12	9,615	0.12%
2021/11/02	2.4	41.91	2	41.90	40.40	0.4	9,872	0.00%
2021/11/01	2.3	42.30	5	42.46	42.40	-2.7	9,574	-0.03%
2021/10/29	7	40.86	2	40.68	40.35	5	9,222	0.05%
2021/10/28	21	40.44	2.1	40.29	40.15	18.9	9,320	0.20%
2021/10/27	2	39.23	10.1	39.35	39.60	-8.1	9,083	-0.09%
2021/10/26	0.1	38.65	0	0.00	38.65	0.1	9,218	0.00%
2021/10/25	0.1	38.55	4	38.85	38.55	-3.9	9,381	-0.04%
2021/10/21	10.1	39.00	0	0.00	37.60	10.1	10,483	0.10%
2021/10/20	1	38.65	0	0.00	38.70	1	10,465	0.01%
2021/10/15	0	0.00	7	37.34	37.15	-7	11,089	-0.06%
2021/10/13	1	36.05	0	0.00	36.05	1	11,732	0.01%
2021/10/08	6	37.55	2	37.63	37.60	4	13,040	0.03%
2021/10/06	10	36.85	12	37.10	36.35	-2	17,470	-0.01%
2021/10/05	0	0.00	5	35.76	35.90	-5	17,701	-0.03%
2021/10/01	2	36.15	0	0.00	35.55	2	18,639	0.01%
2021/09/29	5	36.72	3	36.50	36.30	2	19,035	0.01%
2021/09/28	3	37.75	6	37.54	37.60	-3	19,216	-0.02%
2021/09/27	3	38.25	1	38.35	38.20	2	19,269	0.01%
2021/09/24	0	0.00	1	38.45	38.45	-1	19,406	-0.01%
2021/09/22	1	37.90	1	37.90	37.85	0	19,350	0.00%
2021/09/16	1	37.35	0	0.00	37.55	1	19,464	0.01%
2021/09/15	1	37.30	0	0.00	37.20	1	19,804	0.01%
2021/09/14	0	0.00	2	38.40	38.35	-2	20,330	-0.01%
2021/09/13	1	38.75	0	0.00	38.25	1	20,398	0.00%
2021/09/09	1	38.35	1	38.80	38.95	0	20,679	0.00%
2021/09/07	1	39.20	0	0.00	39.10	1	21,266	0.00%
2021/09/02	0	0.00	1	40.35	40.05	-1	21,443	0.00%
2021/08/31	0	0.00	2	41.08	40.95	-2	21,313	-0.01%
2021/08/30	3	41.72	2	41.63	40.70	1	21,312	0.00%
2021/08/26	1	40.45	0	0.00	40.25	1	21,064	0.00%
2021/08/24	1	41.20	0	0.00	40.40	1	21,209	0.00%
2021/08/23	0	0.00	2	40.28	40.35	-2	21,053	-0.01%
2021/08/19	1	39.85	0	0.00	38.75	1	21,090	0.00%
2021/08/17	1	39.25	0	0.00	38.55	1	21,189	0.00%
2021/08/16	1	39.25	0	0.00	38.95	1	21,197	0.00%
2021/08/13	1	39.05	2	39.30	38.65	-1	21,055	0.00%
2021/08/12	15	40.92	0	0.00	40.65	15	20,844	0.07%
2021/08/11	14	41.51	0	0.00	40.75	14	20,838	0.07%
2021/08/10	3	41.33	0	0.00	41.20	3	20,749	0.01%
2021/08/06	1	43.50	1	44.00	43.65	0	20,597	0.00%
2021/08/03	0	0.00	1	42.00	42.20	-1	20,494	0.00%
2021/08/02	0	0.00	6	42.73	42.70	-6	20,214	-0.03%
2021/07/30	16	43.23	0	0.00	42.80	16	20,256	0.08%
2021/07/29	14	44.14	4	44.31	44.50	10	20,281	0.05%
2021/07/28	10	44.01	11	44.36	44.75	-1	20,369	0.00%
2021/07/27	3	45.98	11	45.93	46.10	-8	20,172	-0.04%
2021/07/26	2	44.78	1	44.40	44.70	1	19,599	0.01%
2021/07/23	1	44.00	0	0.00	44.30	1	19,708	0.01%
2021/07/22	0	0.00	1	44.50	44.60	-1	19,745	-0.01%
2021/07/20	7	44.66	8	45.04	44.50	-1	19,341	-0.01%
2021/07/19	4	46.34	11	46.47	45.80	-7	19,070	-0.04%
2021/07/16	10	46.17	12	46.47	46.55	-2	18,811	-0.01%
2021/07/15	18	46.47	12	46.71	46.30	6	18,528	0.03%
2021/07/14	33	46.65	30	46.68	45.75	3	17,675	0.02%
2021/07/13	17	46.29	75	46.37	45.95	-58	15,747	-0.37%
2021/07/12	7	43.30	2	43.40	43.10	5	13,343	0.04%
2021/07/09	5	42.64	2	43.10	42.80	3	13,083	0.02%
2021/07/08	10	42.29	18	42.18	43.00	-8	12,931	-0.06%
2021/07/07	7	42.44	3	42.42	42.30	4	12,486	0.03%
2021/07/05	0	0.00	3	43.70	43.30	-3	12,494	-0.02%
2021/07/02	0	0.00	6	42.27	42.70	-6	12,707	-0.05%
2021/07/01	5	42.45	0	0.00	42.10	5	12,888	0.04%
2021/06/24	5	42.57	2	42.40	42.25	3	12,962	0.02%
2021/06/23	5	41.85	7	42.39	43.40	-2	12,804	-0.02%
2021/06/21	0	0.00	2	39.88	39.40	-2	12,196	-0.02%
2021/06/18	1	41.00	5	41.20	40.55	-4	12,106	-0.03%
2021/06/17	10	41.55	20	40.98	41.00	-10	11,999	-0.08%
2021/06/16	0	0.00	5	41.01	41.05	-5	11,813	-0.04%
2021/06/15	1	39.40	2	39.60	39.20	-1	11,597	-0.01%
2021/06/11	1	38.85	0	0.00	38.80	1	11,685	0.01%
2021/06/07	3	38.10	0	0.00	38.10	3	12,237	0.02%
2021/06/03	9	38.62	3	38.57	38.90	6	12,386	0.05%
2021/06/02	10	39.11	19	38.82	38.75	-9	12,440	-0.07%
2021/06/01	16	39.65	2	39.40	39.45	14	12,471	0.11%
2021/05/28	3	38.05	0	0.00	38.30	3	12,391	0.02%
2021/05/27	0	0.00	1	37.50	37.50	-1	12,357	-0.01%
2021/05/26	0	0.00	2	37.23	37.20	-2	12,288	-0.02%
2021/05/25	0	0.00	2	36.95	36.70	-2	12,263	-0.02%
2021/05/21	0	0.00	1	35.25	35.00	-1	12,207	-0.01%
2021/05/18	0	0.00	1	35.20	35.60	-1	12,440	-0.01%
2021/05/17	0	0.00	14	33.39	33.25	-14	12,492	-0.11%
2021/05/13	0	0.00	1	32.70	34.70	-1	12,415	-0.01%
2021/05/12	18	34.04	20	34.05	33.60	-2	12,209	-0.02%
2021/05/11	6	36.80	5	37.15	36.40	1	11,932	0.01%
2021/05/07	0	0.00	3	39.23	39.65	-3	11,902	-0.03%
2021/05/06	2	38.38	0	0.00	37.60	2	11,827	0.02%
2021/05/05	4	39.31	8	39.35	38.70	-4	11,586	-0.03%
2021/05/04	14	39.83	30	40.15	40.00	-16	11,588	-0.14%
2021/05/03	0	0.00	1	42.30	41.80	-1	11,775	-0.01%
2021/04/29	7	43.41	5	44.05	43.35	2	11,697	0.02%
2021/04/28	0	0.00	8	42.93	43.75	-8	11,604	-0.07%
2021/04/27	0	0.00	1	42.80	42.50	-1	11,475	-0.01%
2021/04/26	34	42.51	1	42.45	42.45	33	11,519	0.29%
2021/04/23	5	42.23	1	42.40	42.40	4	11,637	0.03%
2021/04/22	3	42.32	0	0.00	42.00	3	12,120	0.02%
2021/04/21	0	0.00	5	42.75	42.75	-5	12,731	-0.04%
2021/04/20	13	43.07	1	43.30	43.20	12	12,849	0.09%
2021/04/19	0	0.00	3	42.55	42.75	-3	12,869	-0.02%
2021/04/16	4	42.51	1	42.45	42.50	3	12,819	0.02%
2021/04/15	0	0.00	10	42.43	42.50	-10	12,960	-0.08%
2021/04/14	6	42.46	0	0.00	42.10	6	13,048	0.05%
2021/04/13	8	43.14	0	0.00	42.75	8	13,219	0.06%
2021/04/12	0	0.00	1	43.70	43.30	-1	13,260	-0.01%
2021/04/09	5	44.12	34	44.14	43.80	-29	13,368	-0.22%
2021/04/08	20	44.73	15	45.13	45.25	5	13,092	0.04%
2021/04/07	8	43.66	14	43.96	44.50	-6	12,668	-0.05%
2021/04/01	5	42.80	0	0.00	42.70	5	12,548	0.04%
2021/03/31	6	42.74	0	0.00	42.90	6	12,519	0.05%
2021/03/30	0	0.00	30	43.35	43.15	-30	12,456	-0.24%
2021/03/29	2	43.70	1	44.05	43.50	1	12,466	0.01%
2021/03/26	11	43.57	1	43.55	43.55	10	12,456	0.08%
2021/03/25	4	42.95	0	0.00	42.90	4	12,374	0.03%
2021/03/23	5	42.98	0	0.00	42.85	5	12,546	0.04%
2021/03/18	10	43.00	0	0.00	43.15	10	12,934	0.08%
2021/03/17	12	42.90	12	42.28	42.25	0	13,209	0.00%
2021/03/16	1	42.60	1	42.60	42.60	0	13,565	0.00%
2021/03/15	1	43.05	0	0.00	42.75	1	13,882	0.01%
2021/03/12	3	42.73	0	0.00	42.75	3	14,095	0.02%
2021/03/10	1	42.15	11	42.20	42.15	-10	14,546	-0.07%
2021/03/09	3	42.10	0	0.00	42.25	3	14,756	0.02%
2021/03/03	10	43.60	0	0.00	43.90	10	16,233	0.06%
2021/03/02	30	44.38	0	0.00	43.60	30	16,666	0.18%
2021/02/26	1	43.90	0	0.00	44.10	1	16,977	0.01%
2021/02/24	0	0.00	30	44.70	44.05	-30	17,573	-0.17%
2021/02/23	4	44.80	0	0.00	44.75	4	17,586	0.02%
2021/02/22	4	45.31	22	45.29	45.00	-18	17,692	-0.10%
2021/02/19	11	44.21	0	0.00	44.35	11	17,644	0.06%
2021/02/17	1	43.85	10	43.83	43.85	-9	17,898	-0.05%
2021/02/05	36	43.02	6	43.42	43.40	30	17,998	0.17%
2021/02/04	1	42.30	0	0.00	42.15	1	18,487	0.01%
2021/02/02	1	42.10	20	42.04	42.00	-19	18,874	-0.10%
2021/02/01	1	41.95	6	42.00	41.90	-5	19,014	-0.03%
2021/01/29	5	42.76	0	0.00	42.45	5	19,199	0.03%
2021/01/28	2	43.35	22	43.45	43.15	-20	19,193	-0.10%
2021/01/27	21	43.89	16	43.63	43.80	5	19,271	0.03%
2021/01/26	2	43.95	0	0.00	43.75	2	19,254	0.01%
2021/01/25	33	45.24	46	45.17	44.95	-13	19,103	-0.07%
2021/01/22	0	0.00	5	43.45	44.15	-5	18,774	-0.03%
2021/01/21	3	42.80	12	43.00	42.70	-9	18,754	-0.05%
2021/01/20	9	43.19	7	43.71	42.65	2	18,800	0.01%
2021/01/19	20	43.90	2	43.85	43.75	18	18,607	0.10%
2021/01/18	32	43.85	21	44.35	44.15	11	18,593	0.06%
2021/01/15	10	45.51	3	44.90	44.80	7	18,601	0.04%
2021/01/14	32	46.37	30	46.64	46.70	2	18,293	0.01%
2021/01/13	0	0.00	3	44.80	44.90	-3	17,949	-0.02%
2021/01/11	7	44.86	3	44.68	44.90	4	18,612	0.02%
2021/01/07	0	0.00	11	44.60	44.40	-11	18,611	-0.06%
2021/01/06	2	44.73	10	45.07	44.50	-8	18,624	-0.04%
2021/01/05	2	45.20	11	44.49	44.95	-9	18,417	-0.05%
2021/01/04	19	44.30	3	44.40	44.60	16	18,456	0.09%
2020/12/31	18	43.71	2	43.55	43.50	16	18,705	0.09%
2020/12/30	11	43.36	3	43.15	43.50	8	18,822	0.04%
2020/12/29	0	0.00	3	43.62	43.15	-3	19,498	-0.02%
2020/12/28	2	43.65	0	0.00	43.70	2	19,815	0.01%
2020/12/24	1	44.00	0	0.00	43.75	1	20,069	0.00%
2020/12/22	11	43.20	0	0.00	43.15	11	20,428	0.05%
2020/12/21	2	43.95	16	43.75	43.90	-14	20,608	-0.07%
2020/12/18	2	44.70	4	44.53	44.15	-2	20,573	-0.01%
2020/12/17	11	44.50	14	44.31	44.50	-3	20,678	-0.01%
2020/12/16	38	43.97	2	44.30	44.40	36	20,705	0.17%
2020/12/15	10	43.39	2	43.63	43.35	8	20,614	0.04%
2020/12/14	6	44.25	2	44.00	44.15	4	20,435	0.02%
2020/12/11	6	44.79	3	44.65	44.35	3	20,484	0.01%
2020/12/10	28	46.09	6	45.85	45.50	22	20,316	0.11%
2020/12/09	6	47.47	4	47.60	47.20	2	20,238	0.01%
2020/12/08	10	47.07	7	47.55	47.85	3	20,205	0.01%
2020/12/07	9	47.41	6	47.80	47.35	3	20,647	0.01%
2020/12/04	11	47.02	0	0.00	47.20	11	20,442	0.05%
2020/12/03	3	47.52	4	47.80	47.60	-1	20,121	0.00%
2020/12/02	6	47.60	4	48.05	47.45	2	20,090	0.01%
2020/12/01	14	48.29	5	48.11	48.20	9	19,979	0.05%
2020/11/30	4	48.78	6	48.95	48.05	-2	19,938	-0.01%
2020/11/27	27	47.96	30	48.17	48.40	-3	19,702	-0.02%
2020/11/26	6	46.58	22	47.12	47.45	-16	19,443	-0.08%
2020/11/25	21	45.81	0	0.00	45.75	21	19,207	0.11%
2020/11/24	5	47.74	13	47.69	46.85	-8	19,061	-0.04%
2020/11/23	1	46.75	1	46.80	46.75	0	18,805	0.00%
2020/11/20	3	46.52	2	46.40	46.25	1	18,968	0.01%
2020/11/19	12	46.98	2	46.73	46.50	10	19,129	0.05%
2020/11/18	2	46.53	1	46.40	46.35	1	19,335	0.01%
2020/11/17	0	0.00	3	47.28	46.65	-3	19,912	-0.02%
2020/11/13	6	46.63	4	47.13	46.70	2	20,731	0.01%
2020/11/12	10	47.14	8	47.18	46.90	2	20,835	0.01%
2020/11/11	0	0.00	1	46.15	45.85	-1	20,461	0.00%
2020/11/10	1	44.75	1	45.05	44.90	0	20,732	0.00%
2020/11/09	3	45.25	2	45.63	45.25	1	21,800	0.00%
2020/11/06	4	45.56	4	46.06	45.30	0	22,576	0.00%
2020/11/05	1	43.80	3	44.47	44.70	-2	23,229	-0.01%
2020/11/04	3	43.77	1	44.00	43.80	2	24,048	0.01%
2020/11/03	2	43.90	3	43.83	43.75	-1	24,687	0.00%
2020/11/02	5	43.44	5	43.30	43.25	0	25,601	0.00%
2020/10/30	2	44.50	4	43.78	43.55	-2	27,081	-0.01%
2020/10/29	2	44.40	2	44.20	44.55	0	27,382	0.00%
2020/10/28	5	44.59	10	44.70	44.55	-5	27,423	-0.02%
2020/10/27	8	45.69	8	45.90	45.60	0	27,518	0.00%
2020/10/26	8	46.21	6	46.05	45.70	2	27,982	0.01%
2020/10/23	9	46.47	9	46.94	46.45	0	28,080	0.00%
2020/10/22	4	46.48	4	46.25	47.00	0	28,204	0.00%
2020/10/21	5	46.73	6	46.68	46.35	-1	28,313	0.00%
2020/10/20	14	46.23	18	46.34	46.25	-4	28,481	-0.01%
2020/10/19	21	45.72	30	46.51	46.80	-9	28,705	-0.03%
2020/10/16	1	43.60	1	45.20	43.60	0	28,456	0.00%
2020/10/15	8	45.30	14	45.47	45.10	-6	29,164	-0.02%
2020/10/14	16	45.38	12	45.69	45.05	4	29,634	0.01%
2020/10/13	1	45.10	13	45.02	45.70	-12	29,856	-0.04%
2020/10/12	14	46.06	35	45.89	45.30	-21	30,054	-0.07%
2020/10/08	13	46.36	18	46.23	46.30	-5	30,053	-0.02%
2020/10/07	8	44.36	13	44.57	44.90	-5	29,831	-0.02%
2020/10/06	27	43.54	9	44.63	45.00	18	29,996	0.06%
2020/10/05	13	42.27	16	42.65	42.90	-3	29,823	-0.01%
2020/09/30	3	40.95	3	40.82	40.75	0	29,671	0.00%
2020/09/29	2	41.80	0	0.00	41.55	2	29,783	0.01%
2020/09/28	2	41.65	3	41.32	41.85	-1	30,098	0.00%
2020/09/25	13	41.61	10	41.36	41.15	3	30,399	0.01%
2020/09/24	14	43.86	6	43.50	43.05	8	30,492	0.03%
2020/09/23	2	45.10	3	45.20	45.00	-1	30,640	0.00%
2020/09/22	3	46.18	0	0.00	45.70	3	30,888	0.01%
2020/09/21	1	47.25	4	47.21	47.25	-3	31,357	-0.01%
2020/09/17	2	47.05	1	47.70	47.00	1	31,523	0.00%
2020/09/16	7	47.19	3	47.50	47.05	4	31,661	0.01%
2020/09/15	0	0.00	2	47.23	47.50	-2	31,599	-0.01%
2020/09/14	12	47.35	15	47.18	46.60	-3	31,791	-0.01%
2020/09/11	1	47.30	1	47.05	47.30	0	32,083	0.00%
2020/09/10	5	47.24	8	46.94	46.25	-3	32,395	-0.01%
2020/09/09	10	45.10	13	45.10	45.15	-3	31,771	-0.01%
2020/09/08	4	44.30	2	44.35	44.05	2	31,868	0.01%
2020/09/07	5	45.35	5	44.95	44.40	0	32,136	0.00%
2020/09/04	0	0.00	3	44.03	44.80	-3	32,370	-0.01%
2020/09/03	43	44.96	35	44.55	44.40	8	32,591	0.02%
2020/09/02	0	0.00	1	45.30	45.00	-1	32,629	0.00%
2020/09/01	12	44.69	16	44.62	45.40	-4	32,858	-0.01%
2020/08/31	8	44.00	4	43.64	43.65	4	32,742	0.01%
2020/08/28	2	43.85	8	43.53	44.30	-6	33,059	-0.02%
2020/08/27	5	43.98	5	44.06	43.80	0	33,321	0.00%
2020/08/26	9	44.45	11	44.33	44.35	-2	33,705	-0.01%
2020/08/25	3	45.28	11	45.00	45.05	-8	33,837	-0.02%
2020/08/24	6	44.86	3	45.00	45.45	3	33,911	0.01%
2020/08/21	30	45.40	13	45.63	45.15	17	34,534	0.05%
2020/08/20	13	44.63	9	44.50	44.05	4	34,238	0.01%
2020/08/19	10	48.11	21	48.56	47.70	-11	33,907	-0.03%
2020/08/18	11	49.46	3	50.00	49.15	8	33,793	0.02%
2020/08/17	4	50.50	0	0.00	50.20	4	33,918	0.01%
2020/08/14	13	50.08	13	48.94	50.50	0	34,313	0.00%
2020/08/13	42	52.31	27	51.08	49.25	15	34,217	0.04%
2020/08/12	27	53.20	25	53.17	53.10	2	33,525	0.01%
2020/08/11	10	52.43	20	52.46	52.50	-10	33,359	-0.03%
2020/08/10	40	52.67	20	51.12	51.00	20	33,122	0.06%
2020/08/07	21	53.67	41	53.80	52.80	-20	32,895	-0.06%
2020/08/06	66	53.47	26	52.99	53.40	40	32,555	0.12%
2020/08/05	16	51.90	30	52.50	52.50	-14	32,338	-0.04%
2020/08/04	4	49.50	14	49.29	49.55	-10	31,486	-0.03%
2020/07/31	10	48.43	3	48.80	48.50	7	32,031	0.02%
2020/07/30	30	48.26	37	48.87	49.25	-7	32,010	-0.02%
2020/07/29	12	47.11	7	47.15	47.25	5	31,895	0.02%
2020/07/28	23	47.70	8	47.61	46.90	15	32,192	0.05%
2020/07/27	1	47.55	1.4	47.78	47.55	-0.4	32,879	0.00%
2020/07/24	9	49.03	3	49.73	48.40	6	33,427	0.02%
2020/07/23	35.4	50.22	37	50.28	50.30	-1.6	33,217	0.00%
2020/07/22	4	49.45	8	49.74	49.45	-4	33,065	-0.01%
2020/07/21	10	49.37	12	49.46	49.00	-2	33,126	-0.01%
2020/07/20	1	47.40	20	46.96	48.40	-19	32,756	-0.06%
2020/07/17	7	46.06	9	46.00	45.85	-2	32,592	-0.01%
2020/07/16	1	45.15	15	45.81	45.45	-14	33,170	-0.04%
2020/07/15	20	45.69	1	45.90	44.55	19	33,437	0.06%
2020/07/14	3	45.40	22	45.95	45.50	-19	33,917	-0.06%
2020/07/13	12	44.98	2	45.40	45.40	10	33,967	0.03%
2020/07/10	15	46.28	3	45.72	45.15	12	34,161	0.04%
2020/07/09	3	49.00	6	48.97	49.00	-3	34,187	-0.01%
2020/07/08	8	49.88	26	49.85	49.80	-18	34,151	-0.05%
2020/07/07	22	50.18	5	49.90	49.35	17	34,128	0.05%
2020/07/06	15	49.97	27	49.88	50.00	-12	34,344	-0.03%
2020/07/03	19	48.62	8	48.59	48.50	11	34,444	0.03%
2020/07/02	3	47.65	7	47.71	48.00	-4	34,802	-0.01%
2020/07/01	1	47.60	16	47.78	47.20	-15	34,772	-0.04%
2020/06/30	21	47.75	12	48.35	47.70	9	34,841	0.03%
2020/06/29	11	46.71	10	47.17	46.70	1	34,695	0.00%
2020/06/24	16	46.46	4	46.19	47.10	12	34,962	0.03%
2020/06/23	5	46.10	1	46.10	46.00	4	35,446	0.01%
2020/06/22	1	46.60	4	46.96	46.60	-3	36,010	-0.01%
2020/06/19	8	47.68	3	47.28	47.45	5	36,293	0.01%
2020/06/18	24	47.77	36	47.59	47.85	-12	36,159	-0.03%
2020/06/17	13	46.06	13	46.24	46.05	0	35,660	0.00%
2020/06/16	5	44.70	0	0.00	44.80	5	35,667	0.01%
2020/06/15	3	44.22	1	44.30	43.70	2	35,849	0.01%
2020/06/12	6	44.73	6	44.41	45.00	0	36,083	0.00%
2020/06/11	10	45.87	5	45.21	44.50	5	36,124	0.01%
2020/06/10	6	46.24	15	46.22	46.00	-9	36,030	-0.02%
2020/06/09	1	45.45	4	45.41	45.60	-3	36,039	-0.01%
2020/06/08	3	44.88	12	45.53	45.25	-9	36,199	-0.02%
2020/06/05	10	44.35	5	44.62	44.25	5	36,074	0.01%
2020/06/04	1	45.15	21	44.95	44.60	-20	36,091	-0.06%
2020/06/03	0	0.00	17	43.85	44.05	-17	35,916	-0.05%
2020/06/02	15	43.44	7	43.11	43.20	8	35,702	0.02%
2020/06/01	33	43.07	23	43.17	43.20	10	35,377	0.03%
2020/05/29	4	42.05	7	42.15	42.00	-3	35,022	-0.01%
2020/05/28	27	43.07	28	42.20	42.10	-1	34,916	0.00%
2020/05/27	14	40.91	14	40.84	40.95	0	34,122	0.00%
2020/05/26	4	40.61	7	40.79	40.15	-3	34,051	-0.01%
2020/05/25	8	39.19	9	39.61	40.15	-1	33,907	0.00%
2020/05/22	25	40.19	6	39.96	39.60	19	33,612	0.06%
2020/05/21	29	40.19	30	40.97	41.30	-1	33,201	0.00%
2020/05/20	9	39.04	8	39.08	39.15	1	32,618	0.00%
2020/05/19	4	39.23	8	40.03	39.30	-4	32,530	-0.01%
2020/05/18	15	39.30	20	39.48	38.85	-5	31,990	-0.02%
2020/05/15	6	42.18	6	42.83	42.00	0	31,299	0.00%
2020/05/14	24	43.19	10	42.58	41.95	14	30,723	0.05%
2020/05/13	5	43.90	4	44.08	44.10	1	30,202	0.00%
2020/05/12	9	43.48	6	43.82	44.25	3	30,079	0.01%
2020/05/11	26	43.35	28	43.13	43.00	-2	29,914	-0.01%
2020/05/08	3	41.65	10	41.66	41.55	-7	29,380	-0.02%
2020/05/07	1	40.45	18	40.40	41.00	-17	29,258	-0.06%
2020/05/06	0	0.00	2	39.35	39.25	-2	28,739	-0.01%
2020/05/05	16	39.85	1	39.70	39.10	15	28,655	0.05%
2020/05/04	12	39.35	8	39.43	39.50	4	28,432	0.01%
2020/04/30	26	39.30	31	39.66	39.95	-5	28,255	-0.02%
2020/04/29	41	37.37	55	37.46	37.55	-14	27,612	-0.05%
2020/04/28	6	36.71	8	36.60	36.45	-2	27,050	-0.01%
2020/04/27	6	35.89	3	36.45	36.65	3	26,985	0.01%
2020/04/24	25	35.42	5	35.50	35.45	20	26,688	0.07%
2020/04/23	22	35.56	20	35.57	35.35	2	26,299	0.01%
2020/04/22	2	35.18	16	34.80	35.70	-14	25,993	-0.05%
2020/04/21	36	36.38	16	36.68	35.70	20	25,836	0.08%
2020/04/20	24	36.50	16	36.44	36.75	8	25,133	0.03%
2020/04/17	11	35.67	7	36.08	35.40	4	24,815	0.02%
2020/04/16	24	35.09	30	34.77	34.70	-6	24,354	-0.02%
2020/04/15	13	35.37	0	0.00	34.50	13	24,732	0.05%
2020/04/14	26	34.71	29	35.04	34.90	-3	24,488	-0.01%
2020/04/13	3	33.92	1	34.30	33.60	2	24,494	0.01%
2020/04/10	7	34.11	2	34.10	34.20	5	24,821	0.02%
2020/04/09	9	35.01	3	34.35	34.00	6	25,514	0.02%
2020/04/08	24	35.54	20	35.20	35.20	4	25,418	0.02%
2020/04/07	21	34.79	23	34.72	34.70	-2	24,919	-0.01%
2020/04/06	6	32.27	9	32.48	32.65	-3	24,255	-0.01%
2020/04/01	1	31.60	7	31.56	31.75	-6	23,929	-0.03%
2020/03/31	27	31.66	36	31.31	31.25	-9	23,832	-0.04%
2020/03/30	12	31.00	6	30.58	31.10	6	23,473	0.03%
2020/03/27	11	31.80	10	31.71	30.80	1	23,145	0.00%
2020/03/26	2	28.95	22	30.03	31.30	-20	22,533	-0.09%
2020/03/25	0	0.00	1	29.10	29.40	-1	21,867	0.00%
2020/03/24	0	0.00	5	26.47	26.75	-5	21,608	-0.02%
2020/03/23	9	24.48	8	24.42	24.50	1	21,739	0.00%
2020/03/20	10	25.50	8	25.77	25.85	2	21,736	0.01%
2020/03/19	20	24.14	10	23.97	23.50	10	21,555	0.05%
2020/03/18	16	27.23	12	27.22	26.10	4	21,752	0.02%
2020/03/17	10	28.31	7	29.20	27.70	3	21,544	0.01%
2020/03/16	8	31.02	12	31.53	29.70	-4	21,262	-0.02%
2020/03/13	4	31.39	3	31.63	32.05	1	21,042	0.00%
2020/03/12	12	36.10	10	36.75	34.75	2	20,873	0.01%
2020/03/11	20	39.80	20	38.50	38.50	0	20,670	0.00%
2020/03/10	6	38.14	1	37.90	38.75	5	20,469	0.02%
2020/03/09	4	39.35	3	40.90	38.90	1	20,550	0.00%
2020/03/06	7	41.24	4	41.20	41.15	3	20,496	0.01%
2020/03/03	20	40.95	39	39.73	39.70	-19	20,513	-0.09%
2020/03/02	2	38.55	2	38.75	39.00	0	20,483	0.00%
2020/02/27	4	39.59	2	40.80	39.00	2	20,539	0.01%
2020/02/26	2	42.33	0	0.00	41.35	2	20,352	0.01%
2020/02/25	3	43.40	6	43.13	43.45	-3	20,386	-0.01%
2020/02/24	5	43.69	5	43.08	43.65	0	20,577	0.00%
2020/02/21	1	44.05	1	43.80	43.75	0	20,871	0.00%
2020/02/20	22	44.00	22	44.05	44.05	0	21,172	0.00%
2020/02/19	3	43.40	3	43.10	42.85	0	21,259	0.00%
2020/02/18	3	43.30	10	43.32	43.10	-7	21,748	-0.03%
2020/02/17	6	43.22	1	43.20	43.25	5	22,448	0.02%
2020/02/14	12	43.54	4	43.25	43.10	8	23,240	0.03%
2020/02/13	11	44.31	7	44.42	43.20	4	24,558	0.02%
2020/02/12	39	44.39	33	44.28	44.60	6	25,914	0.02%
2020/02/11	20	41.25	21	41.80	41.85	-1	25,711	0.00%
2020/02/10	28	39.70	26	39.66	39.75	2	25,801	0.01%
2020/02/07	1	41.15	0	0.00	41.05	1	25,899	0.00%
2020/02/06	3	42.10	10	42.13	42.25	-7	26,299	-0.03%
2020/02/05	5	40.92	0	0.00	41.20	5	26,896	0.02%
2020/02/04	23	41.98	20	41.30	41.30	3	27,189	0.01%
2020/02/03	0	0.00	6	40.17	40.00	-6	27,672	-0.02%
2020/01/31	4	41.11	3	40.00	40.90	1	28,052	0.00%
2020/01/30	0	0.00	5	43.65	41.85	-5	28,072	-0.02%
2020/01/20	23	46.37	23	46.41	46.45	0	28,233	0.00%
2020/01/17	0	0.00	11	46.00	45.45	-11	28,649	-0.04%
2020/01/16	5	45.90	11	46.09	45.55	-6	28,846	-0.02%
2020/01/15	10	46.35	8	46.97	46.30	2	28,983	0.01%
2020/01/14	9	46.71	9	46.50	46.80	0	29,176	0.00%
2020/01/13	3	46.45	14	46.21	46.35	-11	29,078	-0.04%
2020/01/10	15	45.49	12	45.35	45.65	3	29,337	0.01%
2020/01/09	27	45.26	30	45.31	45.20	-3	29,326	-0.01%
2020/01/08	12	43.58	2	43.65	43.40	10	29,063	0.03%
2020/01/07	8	42.84	13	43.13	43.20	-5	29,218	-0.02%
2020/01/06	9	42.34	4	42.00	41.65	5	29,767	0.02%
2020/01/03	46	44.81	4	45.78	43.85	42	29,727	0.14%
2020/01/02	25	46.87	29	46.96	47.00	-4	29,685	-0.01%
2019/12/31	5	45.10	0	0.00	45.10	5	29,739	0.02%
2019/12/30	4	45.19	2	44.90	44.90	2	30,178	0.01%
2019/12/27	2	45.30	2	45.18	45.40	0	30,544	0.00%
2019/12/26	11	45.20	10	45.48	45.15	1	31,259	0.00%
2019/12/25	3	46.90	4	46.55	46.40	-1	31,405	0.00%
2019/12/24	1	46.45	0	0.00	46.25	1	31,752	0.00%
2019/12/23	0	0.00	6	46.58	45.90	-6	31,981	-0.02%
2019/12/18	9	46.47	2	46.03	46.00	7	33,134	0.02%
2019/12/17	0	0.00	1	48.25	47.90	-1	33,154	0.00%
2019/12/16	17	47.60	30	46.94	47.90	-13	33,259	-0.04%
2019/12/13	11	47.07	12	46.69	45.80	-1	33,304	0.00%
2019/12/12	25	48.48	26	48.68	48.75	-1	33,254	0.00%
2019/12/11	2	47.70	3	47.83	47.70	-1	33,557	0.00%
2019/12/09	6	48.79	1	48.45	47.75	5	34,326	0.01%
2019/12/06	0	0.00	1	47.80	47.45	-1	34,645	0.00%
2019/12/05	20	47.95	21	47.95	47.95	-1	35,780	0.00%
2019/12/04	9	46.97	10	47.10	46.90	-1	37,666	0.00%
2019/12/03	0	0.00	3	49.20	48.45	-3	39,329	-0.01%
2019/12/02	0	0.00	1	47.55	49.90	-1	39,620	0.00%
2019/11/29	6	48.73	5	49.25	48.95	1	39,645	0.00%
2019/11/27	2	50.75	6	50.53	50.00	-4	41,176	-0.01%
2019/11/25	5	49.60	5	50.00	49.60	0	42,057	0.00%
2019/11/22	20	49.28	30	49.53	49.50	-10	42,338	-0.02%
2019/11/21	12	49.60	0	0.00	49.50	12	42,736	0.03%
2019/11/20	40	50.32	41	50.01	50.60	-1	43,309	0.00%
2019/11/19	25	50.70	33	51.08	50.60	-8	45,154	-0.02%
2019/11/18	36	51.09	34	51.66	51.20	2	45,711	0.00%
2019/11/15	36	51.18	33	51.79	51.00	3	45,973	0.01%
2019/11/14	51	51.87	47	50.62	52.20	4	46,146	0.01%
2019/11/13	84	50.56	72	50.17	50.90	12	46,986	0.03%
2019/11/12	18	48.44	25	48.91	50.10	-7	47,221	-0.01%
2019/11/11	72	46.99	80	47.27	47.05	-8	46,232	-0.02%
2019/11/08	68	44.67	69	44.24	44.70	-1	44,678	0.00%
2019/11/07	0	0.00	14	43.27	43.30	-14	44,375	-0.03%
2019/11/06	5	44.73	5	44.48	43.90	0	44,263	0.00%
2019/11/05	66	45.37	52	44.97	45.45	14	43,928	0.03%
2019/11/04	59	44.91	64	44.25	45.00	-5	43,667	-0.01%
2019/11/01	3	42.90	0	0.00	43.00	3	43,027	0.01%
2019/10/31	86	42.75	84	42.27	42.75	2	42,830	0.00%
2019/10/30	102	41.81	107	41.35	41.80	-5	42,219	-0.01%	大買/大賣/
2019/10/29	3	40.50	1	41.50	40.75	2	41,778	0.00%
2019/10/28	25	41.48	25	41.82	41.80	0	41,663	0.00%
2019/10/25	33	40.85	62	40.62	40.75	-29	41,324	-0.07%
2019/10/24	1	41.10	1	41.30	41.50	0	41,037	0.00%
2019/10/23	30	41.70	47	41.59	41.85	-17	41,300	-0.04%
2019/10/22	21	42.27	24	41.11	40.95	-3	42,375	-0.01%
2019/10/21	1	41.00	0	0.00	41.30	1	43,052	0.00%
2019/10/18	30	41.45	25	41.38	41.30	5	43,326	0.01%
2019/10/17	5	40.81	1	40.90	40.85	4	43,947	0.01%
2019/10/16	4	41.09	2	40.50	41.30	2	44,070	0.00%
2019/10/15	1	41.25	6	41.33	40.75	-5	43,931	-0.01%
2019/10/14	26	40.22	51	41.10	41.20	-25	44,038	-0.06%
2019/10/09	27	39.07	15	39.00	38.60	12	43,419	0.03%
2019/10/08	1	38.15	19	38.84	38.95	-18	43,382	-0.04%
2019/10/07	3	38.47	1	38.80	38.15	2	42,489	0.00%
2019/10/04	26	37.59	15	37.71	37.90	11	41,966	0.03%
2019/10/03	7	37.33	0	0.00	37.70	7	41,536	0.02%
2019/10/02	16	37.08	26	36.62	37.80	-10	41,033	-0.02%
2019/10/01	38	35.35	46	35.89	35.90	-8	40,230	-0.02%
2019/09/27	52.3	34.86	64	34.85	34.75	-11.7	39,831	-0.03%
2019/09/26	19	35.54	21	35.64	35.60	-2	39,393	-0.01%
2019/09/25	6	36.08	9	36.14	36.10	-3	39,158	-0.01%
2019/09/24	3	36.13	2	37.20	35.80	1	39,255	0.00%
2019/09/23	22.1	37.79	161	37.92	37.50	-138.9	38,966	-0.36%	大賣/鉅額交易
2019/09/20	75	37.04	23	36.86	36.85	52	38,463	0.14%
2019/09/19	12	36.78	14	36.83	36.95	-2	37,999	-0.01%
2019/09/18	13	36.75	15	36.51	36.50	-2	37,726	-0.01%
2019/09/17	4	36.71	0	0.00	36.70	4	37,174	0.01%
2019/09/16	5	36.32	5	36.08	36.25	0	37,095	0.00%
2019/09/12	1	36.00	2	35.95	35.85	-1	36,562	0.00%
2019/09/11	6	35.64	10	35.43	35.55	-4	36,167	-0.01%
2019/09/10	3	35.47	0	0.00	35.70	3	35,595	0.01%
2019/09/09	31.6	35.89	18	36.06	35.55	13.6	35,065	0.04%
2019/09/06	33	37.61	26	37.27	37.00	7	34,262	0.02%
2019/09/05	38	35.69	48	36.56	36.60	-10	32,356	-0.03%
2019/09/04	1	32.60	4	32.89	33.30	-3	30,454	-0.01%
2019/09/03	111	32.56	7	32.77	32.10	104	30,089	0.35%	大買/鉅額交易
2019/09/02	6	32.14	21	32.17	32.50	-15	29,806	-0.05%
2019/08/30	9	32.70	9	32.44	32.10	0	29,435	0.00%
2019/08/29	37	31.60	127	32.01	32.15	-90	28,021	-0.32%	大賣/
2019/08/28	8	30.98	14	30.82	30.65	-6	27,048	-0.02%
2019/08/27	4	31.36	7	31.26	30.80	-3	26,720	-0.01%
2019/08/26	3	31.25	0	0.00	30.95	3	26,329	0.01%
2019/08/23	6	32.49	8	32.31	32.40	-2	25,684	-0.01%
2019/08/22	30	32.20	72	32.43	32.80	-42	24,986	-0.17%
2019/08/21	12	29.65	14	29.84	30.60	-2	22,932	-0.01%
2019/08/20	4	29.20	4	29.31	29.10	0	22,112	0.00%
2019/08/19	1	29.80	13	29.76	29.60	-12	21,683	-0.06%
2019/08/16	10	29.61	39	29.48	29.50	-29	21,065	-0.14%
2019/08/15	26	28.43	84	28.41	28.60	-58	19,576	-0.30%
2019/08/14	35	27.93	45	27.57	27.50	-10	18,507	-0.05%
2019/08/13	0	0.00	2	26.35	26.65	-2	18,053	-0.01%
2019/08/12	3	26.75	0	0.00	26.75	3	18,163	0.02%
2019/08/08	1	26.70	9	26.71	26.85	-8	18,476	-0.04%
2019/08/07	6	26.53	6	26.40	26.25	0	18,360	0.00%
2019/08/06	3	25.20	9	26.06	26.25	-6	18,355	-0.03%
2019/08/05	2	25.55	1	25.80	25.50	1	18,274	0.01%
2019/08/02	16	25.65	4	25.79	26.00	12	18,250	0.07%
2019/08/01	11	26.67	5	26.57	26.40	6	18,095	0.03%
2019/07/31	33	26.84	24	26.93	27.00	9	17,994	0.05%
2019/07/30	2	26.33	37	26.32	26.20	-35	17,759	-0.20%
2019/07/29	1	26.60	2	26.50	26.50	-1	17,817	-0.01%
2019/07/26	15	26.54	2	26.55	26.75	13	17,716	0.07%
2019/07/25	68	27.04	7	26.92	27.05	61	17,541	0.35%
2019/07/24	28	26.92	28	26.85	26.35	0	17,125	0.00%
2019/07/23	37	28.58	4	28.68	28.20	33	16,007	0.21%
2019/07/22	2	29.05	10	28.88	29.00	-8	14,988	-0.05%
2019/07/19	79	29.72	45	29.86	29.25	34	14,758	0.23%
2019/07/18	103	29.05	13	28.77	29.05	90	14,620	0.62%	大買/
2019/07/17	5	28.54	0	0.00	28.70	5	14,531	0.03%
2019/07/16	68	28.55	37	28.54	28.60	31	14,662	0.21%
2019/07/15	22	27.88	30	28.15	28.20	-8	14,314	-0.06%
2019/07/12	21	26.93	38	26.96	27.10	-17	14,129	-0.12%
2019/07/09	0	0.00	2	26.38	26.20	-2	15,220	-0.01%
2019/07/08	0	0.00	7	26.54	26.40	-7	16,078	-0.04%
2019/07/05	0	0.00	1	26.70	26.70	-1	16,403	-0.01%
2019/07/04	2	26.70	0	0.00	26.90	2	16,726	0.01%
2019/07/03	1	26.85	1	26.65	26.65	0	16,980	0.00%
2019/07/02	2	26.60	1	26.75	26.65	1	17,478	0.01%
2019/07/01	16	26.83	21	26.67	26.60	-5	18,100	-0.03%
2019/06/28	28	26.27	16	26.31	26.05	12	18,963	0.06%
2019/06/27	10	25.90	6	25.81	26.00	4	20,197	0.02%
2019/06/26	0	0.00	5	25.33	25.35	-5	20,600	-0.02%
2019/06/25	0	0.00	5	25.70	25.30	-5	20,709	-0.02%
2019/06/24	0	0.00	3	25.60	25.80	-3	20,854	-0.01%
2019/06/21	3	25.90	11	26.25	25.95	-8	20,896	-0.04%
2019/06/20	0	0.00	2	25.45	25.35	-2	20,493	-0.01%
2019/06/19	2	25.30	4	25.30	25.25	-2	20,503	-0.01%
2019/06/17	2	25.15	3	24.80	24.95	-1	20,649	0.00%
2019/06/14	4	25.28	14	25.61	25.00	-10	20,766	-0.05%
2019/06/13	10	25.25	6	25.38	25.35	4	20,360	0.02%
2019/06/12	19	25.11	0	0.00	25.20	19	20,296	0.09%
2019/06/11	2	24.63	5	24.93	24.90	-3	20,305	-0.01%
2019/06/10	4	24.28	2	24.28	24.35	2	20,085	0.01%
2019/06/06	0	0.00	1	23.45	23.40	-1	20,058	0.00%
2019/06/05	2	23.80	0	0.00	23.45	2	20,117	0.01%
2019/06/04	1	23.45	0	0.00	23.50	1	20,139	0.00%
2019/06/03	4	23.11	0	0.00	23.35	4	20,228	0.02%
2019/05/31	3	23.10	0	0.00	23.15	3	20,259	0.01%
2019/05/27	1	22.85	0	0.00	23.15	1	20,272	0.00%
2019/05/22	0	0.00	1	23.55	23.55	-1	20,365	0.00%
2019/05/21	0	0.00	1	23.20	23.20	-1	20,493	0.00%
2019/05/20	3	23.80	0	0.00	23.50	3	21,209	0.01%
2019/05/17	0	0.00	2	24.05	23.75	-2	21,337	-0.01%
2019/05/16	23	24.64	23	23.77	23.65	0	21,310	0.00%
2019/05/14	0	0.00	1	22.90	23.50	-1	21,291	0.00%
2019/05/09	5	24.49	0	0.00	24.35	5	21,316	0.02%
2019/05/06	5	24.88	1	24.90	24.50	4	21,236	0.02%
2019/04/30	2	25.55	2	25.25	25.55	0	20,948	0.00%
2019/04/29	5	25.55	4	25.49	25.90	1	20,870	0.00%
2019/04/26	0	0.00	6	25.79	25.70	-6	20,598	-0.03%
2019/04/25	6	26.12	2	26.00	26.10	4	20,614	0.02%
2019/04/24	12	26.28	96	26.45	25.85	-84	20,653	-0.41%
2019/04/23	5	27.97	3	27.43	27.55	2	19,663	0.01%
2019/04/22	1	28.10	8	27.99	28.10	-7	19,327	-0.04%
2019/04/19	23	27.81	20	27.35	27.35	3	18,894	0.02%
2019/04/18	22	27.66	48	27.58	27.00	-26	18,667	-0.14%
2019/04/17	25	27.99	35	27.70	27.50	-10	18,384	-0.05%
2019/04/16	38	28.30	15	28.55	28.05	23	17,818	0.13%
2019/04/15	23	27.56	10	27.30	27.35	13	17,098	0.08%
2019/04/12	37	27.84	31	27.60	27.55	6	16,723	0.04%
2019/04/11	45	26.76	2	26.80	26.80	43	15,825	0.27%
2019/04/10	26	26.91	20	26.90	26.90	6	15,437	0.04%
2019/04/09	1	26.40	17	26.73	26.45	-16	15,118	-0.11%
2019/04/08	25	27.61	26	27.15	27.05	-1	14,820	-0.01%
2019/04/03	23	26.61	15	26.66	26.60	8	14,225	0.06%
2019/04/02	82	26.11	35	26.36	26.40	47	13,501	0.35%
2019/04/01	49	25.17	21	25.57	25.30	28	12,231	0.23%
2019/03/29	20	23.10	23	23.64	23.70	-3	10,574	-0.03%
2019/03/27	0	0.00	1	22.70	22.70	-1	10,028	-0.01%
2019/03/22	2	22.60	1	22.70	22.35	1	10,200	0.01%
2019/03/21	0	0.00	1	22.60	22.60	-1	10,207	-0.01%
2019/03/19	2	22.60	2	22.55	22.35	0	10,382	0.00%
2019/03/18	0	0.00	9	21.83	22.15	-9	10,457	-0.09%
2019/03/15	6	21.80	6	21.70	21.80	0	10,411	0.00%
2019/03/14	10	21.71	5	21.95	21.50	5	10,552	0.05%
2019/03/12	23	22.57	20	22.40	22.40	3	10,932	0.03%
2019/03/11	20	22.10	40	21.95	22.10	-20	11,167	-0.18%
2019/03/08	22	21.65	31	21.75	21.65	-9	11,761	-0.08%
2019/03/07	11	22.44	15	22.28	22.20	-4	11,895	-0.03%
2019/03/06	5	22.90	5	23.05	22.90	0	12,051	0.00%
2019/03/05	14	23.00	4	23.20	22.80	10	12,248	0.08%
2019/02/27	2	22.90	0	0.00	22.70	2	12,217	0.02%
2019/02/26	6	22.95	2	22.85	23.05	4	12,267	0.03%
2019/02/25	3	23.12	5	23.18	23.00	-2	12,418	-0.02%
2019/02/22	1	23.00	1	23.00	23.00	0	12,358	0.00%
2019/02/21	11	23.12	2	23.03	23.20	9	12,366	0.07%
2019/02/20	1	23.10	7	22.91	22.95	-6	12,650	-0.05%
2019/02/19	22	22.90	46	22.94	23.05	-24	12,561	-0.19%
2019/02/15	0	0.00	40	21.45	21.55	-40	12,015	-0.33%
2019/02/14	41	21.95	0	0.00	21.50	41	12,021	0.34%
2019/02/12	1	21.20	11	21.20	21.60	-10	12,446	-0.08%
2019/02/11	0	0.00	1	21.10	21.20	-1	12,566	-0.01%
2019/01/28	1	21.10	0	0.00	20.85	1	13,415	0.01%
2019/01/22	0	20.30	0	0.00	20.20	0	14,072	0.00%
2019/01/17	12	20.68	0	0.00	20.30	12	14,486	0.08%
2019/01/16	0	0.00	4	20.44	20.60	-4	14,495	-0.03%
2019/01/11	2	20.15	0	0.00	19.90	2	14,692	0.01%
2019/01/07	21	20.10	23	19.89	19.90	-2	15,621	-0.01%
2019/01/04	2	19.15	0	0.00	19.20	2	15,783	0.01%
2019/01/03	11	20.25	0	0.00	19.80	11	15,907	0.07%
2019/01/02	2	19.85	0	0.00	19.85	2	16,019	0.01%
2018/12/28	0	0.00	25	20.03	19.80	-25	16,284	-0.15%
2018/12/25	5	20.20	0	0.00	20.15	5	17,065	0.03%
2018/12/21	3	20.30	2	20.70	20.95	1	17,410	0.01%
2018/12/20	0	0.00	2	20.70	20.60	-2	17,722	-0.01%
2018/12/19	1	21.50	0	0.00	21.30	1	17,714	0.01%
2018/12/18	0	0.00	50	20.90	21.05	-50	17,683	-0.28%
2018/12/17	0	0.00	5	21.10	21.05	-5	17,765	-0.03%
2018/12/14	0	0.00	67	21.54	21.50	-67	17,781	-0.38%
2018/12/13	2	22.00	12	21.92	21.95	-10	17,820	-0.06%
2018/12/12	0	0.00	3	21.30	21.60	-3	17,689	-0.02%
2018/12/11	2	21.30	0	0.00	21.10	2	17,662	0.01%
2018/12/07	0	0.00	2	21.25	21.20	-2	17,651	-0.01%
2018/12/06	5	20.75	36	20.96	20.35	-31	17,640	-0.18%
2018/12/05	0	0.00	6	21.62	21.80	-6	17,458	-0.03%
2018/12/04	157	22.52	115	22.04	22.40	42	17,852	0.24%	大買/大賣/
2018/12/03	57	21.37	7	21.89	22.30	50	17,951	0.28%
2018/11/30	15	20.50	0	0.00	20.40	15	17,427	0.09%
2018/11/29	26	20.69	0	0.00	20.00	26	17,294	0.15%
2018/11/28	26	20.20	5	20.22	20.35	21	17,213	0.12%
2018/11/27	0	0.00	14	19.65	19.85	-14	17,126	-0.08%
2018/11/23	6	19.13	0	0.00	19.05	6	17,118	0.04%
2018/11/22	0	0.00	2	19.70	19.45	-2	17,050	-0.01%
2018/11/20	10	19.70	2	19.70	19.65	8	16,952	0.05%
2018/11/16	1	19.50	3	19.70	19.20	-2	16,955	-0.01%
2018/11/15	0	0.00	14	19.50	19.55	-14	16,886	-0.08%
2018/11/14	20	19.06	0	0.00	19.10	20	16,986	0.12%
2018/11/13	0	0.00	2	18.35	18.70	-2	17,107	-0.01%
2018/11/12	4	18.48	1	18.45	18.60	3	17,024	0.02%
2018/11/09	7	18.05	0	0.00	18.30	7	16,951	0.04%
2018/11/08	35	19.36	7	19.35	19.00	28	16,502	0.17%
2018/11/07	1	18.85	0	0.00	18.85	1	16,287	0.01%
2018/11/06	6	19.15	0	0.00	18.75	6	16,284	0.04%
2018/11/05	1	20.15	50	20.40	19.90	-49	15,950	-0.31%
2018/11/02	20	20.88	6	20.94	21.30	14	15,614	0.09%
2018/11/01	0	0.00	2	20.25	20.30	-2	15,470	-0.01%
2018/10/30	31	19.29	2	19.20	19.15	29	15,858	0.18%
2018/10/26	5	18.35	14	18.40	18.35	-9	16,437	-0.05%
2018/10/25	5	18.46	0	0.00	18.25	5	16,927	0.03%
2018/10/22	1	20.70	0	0.00	20.80	1	17,118	0.01%
2018/10/19	1	20.35	0	0.00	20.45	1	17,055	0.01%
2018/10/18	1	21.05	4	20.90	20.95	-3	17,019	-0.02%
2018/10/17	12	20.77	0	0.00	20.35	12	16,837	0.07%
2018/10/16	1	20.95	1	21.30	21.20	0	16,856	0.00%
2018/10/15	2	20.40	6	20.48	20.75	-4	16,972	-0.02%
2018/10/12	2	20.05	0	0.00	20.10	2	16,971	0.01%
2018/10/11	6	19.39	0	0.00	19.35	6	17,020	0.04%
2018/10/09	5	21.71	0	0.00	21.50	5	17,107	0.03%
2018/10/05	7	21.36	4	21.91	21.40	3	17,064	0.02%
2018/10/04	1	23.60	10	23.55	23.45	-9	16,604	-0.05%
2018/10/03	1	24.35	1	24.30	23.70	0	16,650	0.00%
2018/10/02	0	0.00	35	24.16	24.50	-35	16,732	-0.21%
2018/09/28	0	0.00	12	24.30	24.10	-12	16,892	-0.07%
2018/09/27	1	25.00	1	24.90	24.65	0	16,787	0.00%
2018/09/26	15	24.66	12	24.63	24.55	3	16,534	0.02%
2018/09/25	20	25.01	49	24.92	24.70	-29	16,640	-0.17%
2018/09/21	1	24.20	0	0.00	24.10	1	16,420	0.01%
2018/09/19	1	23.75	0	0.00	23.65	1	16,559	0.01%
2018/09/14	12	24.54	3	24.53	24.60	9	16,705	0.05%
2018/09/13	7	23.41	0	0.00	23.55	7	16,891	0.04%
2018/09/12	16	23.56	0	0.00	23.10	16	17,158	0.09%
2018/09/11	15	23.53	10	23.30	23.85	5	17,449	0.03%
2018/09/10	17	24.15	26	24.31	23.30	-9	18,032	-0.05%
2018/09/07	2	27.13	0	0.00	25.85	2	19,104	0.01%
2018/09/06	5	27.85	0	0.00	28.00	5	21,158	0.02%
2018/09/05	1	28.05	0	0.00	27.85	1	22,206	0.00%
2018/09/04	1	28.00	0	0.00	27.90	1	22,719	0.00%
2018/09/03	13	28.87	48	28.80	28.55	-35	22,715	-0.15%
2018/08/31	1	29.40	1	29.35	29.40	0	22,722	0.00%
2018/08/30	10	29.00	28	29.19	29.10	-18	22,854	-0.08%
2018/08/29	32	29.04	1	29.10	29.10	31	22,947	0.14%
2018/08/28	12	29.44	0	0.00	28.90	12	23,098	0.05%
2018/08/27	42	28.86	3	29.00	29.25	39	23,249	0.17%
2018/08/24	1	28.55	20	28.45	28.80	-19	23,183	-0.08%
2018/08/23	32	29.19	25	28.97	28.95	7	23,073	0.03%
2018/08/22	20	27.62	5	27.80	27.60	15	22,828	0.07%
2018/08/21	6	26.94	2	26.95	27.20	4	22,932	0.02%
2018/08/20	16	27.97	0	0.00	27.40	16	23,086	0.07%
2018/08/17	22	29.53	0	0.00	29.00	22	22,995	0.10%
2018/08/16	1	28.65	0	0.00	29.05	1	23,348	0.00%
2018/08/15	10	29.60	0	0.00	29.35	10	23,421	0.04%
2018/08/14	0	0.00	10	30.20	30.50	-10	23,514	-0.04%
2018/08/13	2	30.00	50	30.30	29.85	-48	23,716	-0.20%
2018/08/09	10	31.50	5	31.55	31.50	5	23,939	0.02%
2018/08/08	30	32.00	0	0.00	31.90	30	24,118	0.12%
2018/08/07	1	32.80	0	0.00	32.00	1	24,418	0.00%
2018/08/06	0	0.00	12	32.96	33.00	-12	24,297	-0.05%
2018/08/03	1	32.95	1	31.95	32.00	0	24,510	0.00%
2018/08/02	13	32.34	3	32.05	32.20	10	24,651	0.04%
2018/08/01	1	32.20	20	31.62	32.20	-19	25,327	-0.08%
2018/07/31	3	31.30	2	30.93	30.40	1	25,290	0.00%
2018/07/30	0	0.00	40	30.90	30.40	-40	25,140	-0.16%
2018/07/27	21	30.61	21	30.91	30.90	0	25,161	0.00%
2018/07/26	10	30.20	5	30.11	30.25	5	25,300	0.02%
2018/07/25	30	29.75	4	29.96	30.00	26	25,565	0.10%
2018/07/24	7	29.19	3	29.10	29.35	4	25,400	0.02%
2018/07/23	4	29.08	0	0.00	29.05	4	25,313	0.02%
2018/07/20	25	30.60	3	30.43	30.25	22	25,076	0.09%
2018/07/18	22	29.90	20	30.10	30.10	2	24,931	0.01%
2018/07/17	7	29.40	58	29.31	29.10	-51	24,825	-0.21%
2018/07/16	15	30.35	7	30.71	30.00	8	24,839	0.03%
2018/07/13	3	31.05	0	0.00	31.00	3	24,691	0.01%
2018/07/12	41	30.90	0	0.00	31.00	41	24,774	0.17%
2018/07/10	3	30.57	0	0.00	30.35	3	25,171	0.01%
2018/07/09	0	0.00	1	31.15	31.15	-1	26,232	0.00%
2018/07/06	0	0.00	9	30.74	30.80	-9	26,899	-0.03%
2018/07/05	6	31.10	0	0.00	30.65	6	26,945	0.02%
2018/07/04	6	31.88	101	31.90	31.95	-95	26,993	-0.35%	大賣/
2018/07/03	0	0.00	2	32.80	32.50	-2	27,117	-0.01%
2018/07/02	0	0.00	20	32.65	32.55	-20	26,962	-0.07%
2018/06/29	3	32.25	0	0.00	32.35	3	27,093	0.01%
2018/06/28	41	32.39	20	31.65	31.65	21	27,009	0.08%
2018/06/27	21	32.80	0	0.00	32.30	21	26,950	0.08%
2018/06/26	5	32.46	10	31.91	32.55	-5	26,929	-0.02%
2018/06/25	72	33.34	1	33.20	33.00	71	26,886	0.26%
2018/06/22	7	33.43	40	33.60	33.15	-33	26,980	-0.12%
2018/06/21	26	34.84	0	0.00	34.60	26	26,896	0.10%
2018/06/20	15	35.12	32	35.56	35.60	-17	26,861	-0.06%
2018/06/19	60	35.79	21	36.20	34.90	39	26,765	0.15%
2018/06/15	15	38.13	128	38.00	37.70	-113	26,255	-0.43%	大賣/鉅額交易
2018/06/14	60	38.08	55	38.09	38.90	5	24,915	0.02%
2018/06/13	58	34.96	50	35.33	35.40	8	22,937	0.03%
2018/06/12	26	34.33	25	33.91	33.80	1	22,031	0.00%
2018/06/11	2	33.28	2	32.90	32.75	0	21,673	0.00%
2018/06/08	1	33.30	3	33.35	33.40	-2	21,921	-0.01%
2018/06/07	7	33.94	5	33.80	33.65	2	22,377	0.01%
2018/06/06	0	0.00	11	34.69	34.55	-11	22,251	-0.05%
2018/06/05	12	34.41	2	34.25	34.15	10	22,400	0.04%
2018/06/04	23	34.79	30	34.82	34.90	-7	22,455	-0.03%
2018/06/01	0	0.00	2	33.60	33.70	-2	22,512	-0.01%
2018/05/31	5	34.09	2	33.65	33.60	3	22,802	0.01%
2018/05/30	18	33.84	3	33.80	33.55	15	23,288	0.06%
2018/05/29	61	34.84	63	35.06	34.50	-2	23,391	-0.01%
2018/05/28	44	35.13	46	35.03	34.95	-2	23,570	-0.01%
2018/05/25	4	34.31	4	34.23	34.20	0	23,415	0.00%
2018/05/24	62	33.95	28	34.30	34.45	34	23,628	0.14%
2018/05/23	38	33.44	3	33.40	33.15	35	23,605	0.15%
2018/05/22	3	33.95	21	33.41	33.40	-18	23,453	-0.08%
2018/05/21	20	33.60	23	33.81	33.80	-3	23,377	-0.01%
2018/05/18	2	33.60	5	33.60	32.70	-3	23,167	-0.01%
2018/05/17	36	33.40	0	0.00	33.30	36	23,090	0.16%
2018/05/16	39	33.72	17	33.13	33.10	22	23,046	0.10%
2018/05/15	44	34.54	20	34.20	33.80	24	22,957	0.10%
2018/05/14	3	34.43	19	34.28	34.15	-16	23,036	-0.07%
2018/05/11	43	34.81	118	34.44	34.10	-75	23,132	-0.32%	大賣/
2018/05/10	37	33.92	38	33.91	33.80	-1	22,666	0.00%
2018/05/09	57	33.63	56	33.47	33.20	1	22,350	0.00%
2018/05/08	33	32.17	29	32.53	32.80	4	21,464	0.02%
2018/05/07	4	30.98	4	30.98	30.95	0	21,176	0.00%
2018/05/04	5	31.62	5	31.90	30.95	0	21,506	0.00%
2018/05/03	22	32.04	24	31.72	31.75	-2	22,074	-0.01%
2018/05/02	38	31.14	23	31.39	31.35	15	21,805	0.07%
2018/04/30	20	29.70	1	29.70	29.75	19	21,501	0.09%
2018/04/26	2	30.10	2	29.00	29.00	0	21,626	0.00%
2018/04/25	2	29.85	2	30.10	30.10	0	21,588	0.00%
2018/04/24	7	29.96	29	30.37	30.00	-22	21,592	-0.10%
2018/04/23	4	31.79	2	31.35	31.00	2	21,465	0.01%
2018/04/20	31	32.49	37	31.89	32.10	-6	21,387	-0.03%
2018/04/19	7	31.75	3	31.90	31.70	4	21,201	0.02%
2018/04/18	33	31.79	34	32.06	31.70	-1	21,291	0.00%
2018/04/17	20	31.80	10	31.90	31.45	10	21,209	0.05%
2018/04/16	5	32.97	17	32.79	32.65	-12	21,189	-0.06%
2018/04/13	42	33.19	19	33.16	33.05	23	21,166	0.11%
2018/04/12	39	30.46	28	31.21	31.35	11	20,249	0.05%
2018/04/11	3	28.95	0	0.00	28.50	3	19,771	0.02%
2018/04/10	1	29.25	7	29.15	29.40	-6	19,800	-0.03%
2018/04/09	10	29.17	0	0.00	29.00	10	19,934	0.05%
2018/04/02	32	30.58	30	30.48	30.45	2	20,214	0.01%
2018/03/31	0	0.00	25	29.85	30.05	-25	20,072	-0.12%
2018/03/30	0	0.00	1	29.50	29.50	-1	20,210	0.00%
2018/03/28	3	30.05	11	30.00	29.90	-8	20,561	-0.04%
2018/03/27	0	0.00	29	31.05	30.95	-29	20,417	-0.14%
2018/03/23	4	30.73	3	30.73	30.50	1	20,233	0.00%
2018/03/22	32	31.86	34	31.60	32.00	-2	19,980	-0.01%
2018/03/21	67	31.54	27	31.55	31.55	40	19,663	0.20%
2018/03/20	5	30.69	2	30.55	30.60	3	19,418	0.02%
2018/03/19	32	31.53	28	31.31	31.10	4	19,183	0.02%
2018/03/15	0	0.00	64	32.90	32.60	-64	18,777	-0.34%
2018/03/14	42	33.60	23	33.20	33.20	19	18,836	0.10%
2018/03/13	39	33.16	21	32.97	32.95	18	18,651	0.10%
2018/03/12	57	32.46	37	32.25	32.25	20	18,307	0.11%
2018/03/09	21	32.48	1	32.30	31.90	20	18,457	0.11%
2018/03/08	7	32.24	15	32.25	32.25	-8	18,686	-0.04%
2018/03/07	13	32.70	30	32.55	31.85	-17	18,602	-0.09%
2018/03/06	23	33.41	3	32.80	32.80	20	18,614	0.11%
2018/03/05	28	34.92	62	33.37	33.10	-34	18,739	-0.18%
2018/03/02	0	0.00	8	34.81	34.70	-8	18,481	-0.04%
2018/03/01	47	34.34	10	33.85	33.85	37	18,503	0.20%
2018/02/27	0	0.00	20	34.90	34.00	-20	18,561	-0.11%
2018/02/26	4	35.36	0	0.00	34.80	4	19,253	0.02%
2018/02/23	18	35.12	15	35.82	35.85	3	19,068	0.02%
2018/02/22	2	33.28	0	0.00	33.30	2	19,016	0.01%
2018/02/09	2	33.00	0	0.00	33.35	2	19,537	0.01%
2018/02/08	2	34.15	2	34.30	34.30	0	19,637	0.00%
2018/02/07	1	35.45	56	34.95	34.95	-55	19,961	-0.28%
2018/02/06	3	35.35	4	34.95	34.65	-1	20,642	0.00%
2018/02/05	30	35.97	33	36.98	37.20	-3	20,457	-0.01%
2018/02/02	25	36.42	17	35.94	35.85	8	20,599	0.04%
2018/02/01	5	35.70	16	35.79	35.65	-11	21,815	-0.05%
2018/01/31	0	0.00	2	35.80	36.20	-2	22,319	-0.01%
2018/01/30	21	37.28	5	37.17	37.15	16	22,530	0.07%
2018/01/29	1	36.15	29	36.15	36.45	-28	23,005	-0.12%
2018/01/26	61	35.91	13	35.33	34.90	48	23,509	0.20%
2018/01/25	33	38.85	22	38.00	38.00	11	22,966	0.05%
2018/01/23	2	38.70	0	0.00	38.50	2	23,505	0.01%
2018/01/22	5	39.10	0	0.00	39.15	5	23,584	0.02%
2018/01/19	10	38.60	13	38.73	38.75	-3	23,547	-0.01%
2018/01/18	2	38.30	0	0.00	38.30	2	23,471	0.01%
2018/01/17	3	38.80	0	0.00	38.70	3	23,421	0.01%
2018/01/16	3	38.55	3	38.55	39.20	0	23,463	0.00%
2018/01/15	24	39.36	0	0.00	38.90	24	23,448	0.10%
2018/01/12	21	39.45	25	39.47	39.60	-4	23,531	-0.02%
2018/01/11	1	38.05	14	38.30	38.20	-13	23,511	-0.06%
2018/01/10	25	38.02	15	38.00	38.00	10	23,773	0.04%
2018/01/09	31	39.78	30	40.00	39.65	1	23,536	0.00%
2018/01/08	21	41.90	54	41.91	41.80	-33	23,289	-0.14%
2018/01/05	30	41.05	10	41.04	40.80	20	22,986	0.09%
2018/01/04	30	39.75	2	40.00	40.00	28	22,763	0.12%
2018/01/03	6	38.97	7	39.15	39.00	-1	22,867	0.00%
2018/01/02	33	39.13	29	39.85	40.00	4	22,745	0.02%

〈焦點股〉華通航天板及手機板獲看旺股價爆大量創24年新高價Anue鉅亨－2023/12/14

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

東陽（1319）與華通（2313）近期股價處在高檔整理，偏多投資人可運用認購權證積極操作。權證發行商表示，挑選偏價外且槓......詳全文

【籌碼週報】預期手機需求回溫？華通、全新、富世達獲投信籌碼青睞，上週投信買超11檔個股一次看Anue鉅亨－2023/11/29

...詳全文

華通

券商分點績效/獲利分析

凱基-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

凱基-汐止 券商分點個股進出 凱基-汐止 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

凱基-汐止券商分點個股進出
凱基-汐止券商分點全部個股操作績效/獲利分析