華通 (2313)-第一金-台南券商分點個股進出

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
79.4
漲跌
▲1.7
漲幅
+2.19%
成交量
22,180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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	1.2	78.92	14	78.71	79.40	-12.8	20,945	-0.06%
2024/06/25	12	77.40	8.5	77.58	77.70	3.5	20,838	0.02%
2024/06/24	6.2	76.81	24	77.02	78.20	-17.9	20,883	-0.09%
2024/06/21	13.4	78.33	19	78.01	77.60	-5.6	21,016	-0.03%
2024/06/20	43.5	78.13	61	78.00	78.40	-17.5	20,824	-0.08%
2024/06/19	13.1	74.20	42	75.05	74.80	-28.9	20,361	-0.14%
2024/06/18	18	72.07	27	72.77	73.50	-9	20,169	-0.04%
2024/06/17	3	71.83	0	0.00	71.60	3	20,402	0.01%
2024/06/14	6	71.18	1.5	72.24	71.80	4.5	20,571	0.02%
2024/06/13	2.1	72.83	8	72.80	72.00	-5.9	20,907	-0.03%
2024/06/12	7.3	72.47	6	72.47	72.60	1.3	21,068	0.01%
2024/06/11	9.1	71.17	7	71.47	71.00	2.1	21,131	0.01%
2024/06/07	73.7	72.18	52.1	72.12	71.30	21.6	21,701	0.10%
2024/06/06	3	71.27	2	71.40	71.00	1	22,357	0.00%
2024/06/05	50	71.10	33	70.92	70.50	17	23,760	0.07%
2024/06/04	29	71.78	1	72.30	71.20	28	24,313	0.12%
2024/06/03	21	72.04	11	71.80	71.90	10	25,181	0.04%
2024/05/31	20	73.48	10	73.90	73.20	10	25,482	0.04%
2024/05/30	15	73.16	2	74.10	72.90	13	25,724	0.05%
2024/05/29	13	75.13	11	75.65	75.00	2	26,301	0.01%
2024/05/28	4	75.53	0	0.00	74.80	4	26,758	0.01%
2024/05/27	44.3	76.53	37	76.96	76.30	7.3	26,944	0.03%
2024/05/24	35	76.27	5	76.60	76.10	30	27,412	0.11%
2024/05/23	12	79.98	16.1	80.08	78.20	-4.1	27,572	-0.01%
2024/05/22	3.1	80.20	1.1	79.22	79.60	2	29,136	0.01%
2024/05/21	14	80.08	38	80.50	79.80	-24	30,395	-0.08%
2024/05/20	7.2	77.85	15	78.17	77.70	-7.8	29,956	-0.03%
2024/05/17	3	76.13	11	76.15	76.00	-8	29,938	-0.03%
2024/05/16	7	75.41	22	75.79	76.30	-15	29,861	-0.05%
2024/05/15	5	72.04	1	71.80	71.10	4	29,332	0.01%
2024/05/14	5	71.04	4	71.18	71.20	1	29,484	0.00%
2024/05/13	9	70.96	3	71.20	71.00	6	29,761	0.02%
2024/05/10	57.2	72.23	20	71.92	72.50	37.2	29,802	0.12%
2024/05/09	1	79.70	5	79.92	78.80	-4	28,883	-0.01%
2024/05/08	1	78.50	1	78.60	78.80	0	28,829	0.00%
2024/05/07	0	0.00	4	78.03	78.30	-4	28,909	-0.01%
2024/05/06	1	78.80	5	77.40	77.00	-4	28,872	-0.01%
2024/05/03	6	79.75	8.1	79.71	78.00	-2.1	28,843	-0.01%
2024/05/02	0	0.00	1	77.80	77.90	-1	28,921	0.00%
2024/04/30	4	77.60	11	78.11	77.20	-7	29,353	-0.02%
2024/04/29	11	76.55	4	77.25	77.80	7	29,672	0.02%
2024/04/26	5	77.66	4	77.75	77.60	1	29,786	0.00%
2024/04/25	0	0.00	12	75.36	75.00	-12	29,631	-0.04%
2024/04/24	5	73.94	33	73.81	74.30	-28	29,751	-0.09%
2024/04/23	15	73.83	5.1	72.90	72.90	9.9	29,834	0.03%
2024/04/22	3	75.43	4	73.95	73.80	-1	29,948	0.00%
2024/04/19	16.1	75.92	18	76.36	76.10	-1.9	29,858	-0.01%
2024/04/18	25	78.20	4	78.10	77.50	21	29,762	0.07%
2024/04/17	6	77.80	3	77.93	78.00	3	29,828	0.01%
2024/04/16	3.1	77.45	3.3	76.64	76.60	-0.2	29,938	0.00%
2024/04/15	3	79.70	1.1	80.02	79.70	1.9	29,832	0.01%
2024/04/12	6	80.70	6.4	81.74	81.90	-0.4	29,842	0.00%
2024/04/11	6.1	80.71	16	80.84	80.20	-9.9	29,737	-0.03%
2024/04/10	13	82.81	15	82.20	81.80	-2	29,707	-0.01%
2024/04/09	101	83.13	118	81.33	81.40	-17	29,710	-0.06%	大買/大賣/
2024/04/08	40.1	83.58	36	83.46	83.50	4.1	29,554	0.01%
2024/04/03	4	79.55	6	79.47	79.60	-2	29,085	-0.01%
2024/04/02	5	80.66	10	80.22	80.20	-5	29,292	-0.02%
2024/04/01	18	80.81	6	79.47	79.20	12	29,279	0.04%
2024/03/29	10.4	80.12	23.3	80.30	80.40	-12.9	29,170	-0.04%
2024/03/28	3	78.43	16	78.87	78.20	-13	29,054	-0.04%
2024/03/27	8	77.48	36.1	78.45	77.70	-28.1	29,268	-0.10%
2024/03/26	72.1	77.28	21	76.25	75.90	51.1	29,380	0.17%
2024/03/25	5	80.20	15.1	80.76	80.00	-10.1	29,320	-0.03%
2024/03/22	6	79.00	10.3	79.48	79.50	-4.3	29,473	-0.01%
2024/03/21	10	79.88	7	79.61	79.40	3	29,535	0.01%
2024/03/20	40	79.49	16.1	79.30	78.40	23.9	29,906	0.08%
2024/03/19	21	81.60	28	82.01	81.00	-7	31,496	-0.02%
2024/03/18	11	81.47	18	81.20	82.10	-7	32,411	-0.02%
2024/03/15	14.3	78.56	11	78.87	77.70	3.3	32,922	0.01%
2024/03/14	30	79.75	20	79.63	78.70	10	32,926	0.03%
2024/03/13	20	81.50	25	81.45	81.20	-5	32,844	-0.02%
2024/03/12	70.1	83.51	73.3	83.96	82.40	-3.2	32,839	-0.01%
2024/03/11	63.3	79.98	84	81.43	82.00	-20.8	31,964	-0.06%
2024/03/08	24	76.28	34	75.89	75.60	-10	30,884	-0.03%
2024/03/07	78.1	78.47	31	78.17	76.20	47.1	31,035	0.15%
2024/03/06	16	78.23	12.8	77.54	77.60	3.2	30,914	0.01%
2024/03/05	1.2	76.57	22	76.71	76.40	-20.8	31,431	-0.07%
2024/03/04	11.7	77.23	29	77.31	77.00	-17.3	32,972	-0.05%
2024/03/01	59	74.83	34	74.13	74.30	25	34,387	0.07%
2024/02/29	21	75.25	18	75.55	76.10	3	35,913	0.01%
2024/02/27	28.1	75.58	20.2	75.63	75.40	7.9	37,024	0.02%
2024/02/26	32	77.95	25.5	77.91	77.20	6.5	37,017	0.02%
2024/02/23	148	79.39	108.9	78.90	78.40	39.2	37,294	0.11%	大買/大賣/
2024/02/22	28.4	76.43	68.1	77.43	80.10	-39.8	37,042	-0.11%
2024/02/21	1	72.50	11	72.89	72.90	-10	36,963	-0.03%
2024/02/20	8.2	72.55	37	72.99	72.70	-28.8	37,178	-0.08%
2024/02/19	9.1	71.93	18	71.66	71.00	-9	37,102	-0.02%
2024/02/16	3	71.67	3.3	71.39	72.00	-0.3	37,364	0.00%
2024/02/15	30.1	71.96	32	71.57	71.00	-1.9	37,615	-0.01%
2024/02/05	4.1	70.30	34.3	72.03	71.60	-30.3	38,983	-0.08%
2024/02/02	63.3	71.16	10.2	71.07	70.20	53.1	40,232	0.13%
2024/02/01	2	69.10	1.4	69.52	70.00	0.6	40,191	0.00%
2024/01/31	29.1	69.82	16.1	69.67	69.50	13	40,454	0.03%
2024/01/30	18	71.08	16.1	70.99	70.50	1.9	40,550	0.00%
2024/01/29	8.1	69.62	7	70.19	71.00	1.1	40,656	0.00%
2024/01/26	4.2	69.07	1	69.90	69.00	3.2	40,985	0.01%
2024/01/25	7.1	70.30	5	70.50	69.80	2.1	41,188	0.01%
2024/01/24	28.1	70.67	30.2	70.65	70.40	-2.1	40,982	-0.01%
2024/01/23	15.2	69.67	21	69.00	69.70	-5.8	40,968	-0.01%
2024/01/22	12	67.73	11	67.32	66.90	1	40,683	0.00%
2024/01/19	2	66.80	2.3	66.44	67.40	-0.3	40,499	0.00%
2024/01/18	4.1	65.63	0	0.00	65.50	4.1	40,505	0.01%
2024/01/17	12.1	69.16	1	68.40	68.00	11.1	40,429	0.03%
2024/01/16	2.1	68.08	11	68.85	69.50	-9	40,321	-0.02%
2024/01/15	4	67.85	10	67.55	67.90	-6	40,266	-0.01%
2024/01/12	2	66.50	7	66.70	66.40	-5	40,339	-0.01%
2024/01/11	23	67.56	9	67.38	67.30	14	40,304	0.03%
2024/01/10	8.2	67.09	8.2	67.34	68.00	0.1	40,527	0.00%
2024/01/09	0	0.00	12	68.17	67.90	-12	41,032	-0.03%
2024/01/08	18.2	68.63	10	69.20	69.00	8.2	41,031	0.02%
2024/01/05	7	69.13	10	69.29	69.20	-3	41,117	-0.01%
2024/01/04	15.1	69.57	14	69.51	69.00	1.1	41,422	0.00%
2024/01/03	11	68.87	15.6	68.60	69.00	-4.6	41,492	-0.01%
2024/01/02	29	69.30	3	71.00	69.20	26	41,369	0.06%
2023/12/29	17	70.00	14	70.61	70.70	3	41,584	0.01%
2023/12/28	19	71.49	9	71.12	70.80	10	41,629	0.02%
2023/12/27	7	72.74	8	72.86	72.80	-1	41,882	0.00%
2023/12/26	4	72.40	9	71.96	72.50	-5	42,037	-0.01%
2023/12/25	30	73.38	30	72.45	71.50	0	42,320	0.00%
2023/12/22	17	73.43	10	72.60	72.10	7	42,424	0.02%
2023/12/21	21	72.94	16	73.01	73.30	5	42,481	0.01%
2023/12/20	11	71.97	16	72.23	72.00	-5	42,524	-0.01%
2023/12/19	16.3	70.56	6	71.40	70.90	10.3	42,868	0.02%
2023/12/18	10.2	72.02	25	72.32	71.60	-14.8	43,549	-0.03%
2023/12/15	35.6	73.66	33.2	73.70	72.90	2.4	44,545	0.01%
2023/12/14	60.3	75.93	77.1	75.73	74.50	-16.8	46,545	-0.04%
2023/12/13	43.3	72.76	38	73.39	74.40	5.3	46,806	0.01%
2023/12/12	50.2	71.38	70	71.24	70.90	-19.8	47,561	-0.04%
2023/12/11	20.1	69.44	21	69.70	69.00	-0.9	47,292	0.00%
2023/12/08	16	69.39	78	70.21	69.00	-62	47,602	-0.13%
2023/12/07	28.1	69.60	30	70.16	69.20	-1.9	48,515	0.00%
2023/12/06	34	71.08	22.2	72.05	71.10	11.8	48,288	0.02%
2023/12/05	18.1	71.53	20	71.81	71.90	-1.9	48,248	0.00%
2023/12/04	41.1	73.69	29.3	73.72	72.90	11.7	48,965	0.02%
2023/12/01	26.4	72.11	27.1	72.23	72.10	-0.6	50,497	0.00%
2023/11/30	45.1	73.22	36.8	73.06	73.30	8.3	49,705	0.02%
2023/11/29	81.2	74.33	63.5	74.28	74.80	17.7	48,693	0.04%
2023/11/28	118.7	72.73	113.7	73.00	74.20	5	46,827	0.01%	大買/大賣/
2023/11/27	86	69.08	75.1	69.54	69.70	10.9	44,777	0.02%
2023/11/24	116.5	67.05	107.9	67.22	67.60	8.7	42,790	0.02%	大買/大賣/
2023/11/22	33	64.45	39	64.28	64.70	-6	40,597	-0.01%
2023/11/21	65.4	64.92	61	65.25	64.50	4.4	39,860	0.01%
2023/11/20	79	62.10	67.5	61.76	63.00	11.5	38,050	0.03%
2023/11/17	15	57.59	81	58.40	59.00	-66	36,572	-0.18%
2023/11/16	63	57.08	21	57.02	57.20	42	36,094	0.12%
2023/11/15	21	57.81	40.1	57.44	57.10	-19.1	35,884	-0.05%
2023/11/14	50.1	58.38	50.1	57.98	57.70	0	35,570	0.00%
2023/11/13	107.6	58.95	116.6	59.05	59.10	-9	35,109	-0.03%	大買/大賣/
2023/11/10	99.2	57.80	99.1	58.01	57.20	0	33,434	0.00%
2023/11/09	16.1	54.81	8.1	54.75	54.80	8	31,750	0.03%
2023/11/08	25	55.29	12.3	55.13	54.90	12.7	31,548	0.04%
2023/11/07	7	54.46	1.1	54.50	54.40	5.9	31,258	0.02%
2023/11/06	11.1	54.15	5.1	54.16	53.90	6	31,127	0.02%
2023/11/03	40.2	54.37	16.1	54.61	54.40	24.1	30,839	0.08%
2023/11/02	6	54.22	14.1	54.22	54.10	-8.1	30,609	-0.03%
2023/11/01	0.1	53.00	1	53.30	52.70	-0.9	30,568	0.00%
2023/10/31	16.1	53.54	10.3	53.70	52.80	5.8	30,502	0.02%
2023/10/30	6.1	53.23	4.2	53.22	53.50	1.8	30,046	0.01%
2023/10/27	2.2	52.19	14	52.27	52.20	-11.8	29,963	-0.04%
2023/10/26	5.7	52.42	7	52.86	52.20	-1.4	30,052	0.00%
2023/10/25	16	53.83	15.3	53.78	53.70	0.8	29,867	0.00%
2023/10/24	0	52.50	1	53.00	52.90	-1	29,717	0.00%
2023/10/23	1	52.70	3.1	53.22	52.70	-2.1	29,641	-0.01%
2023/10/20	6	51.38	11	51.36	52.10	-5	29,565	-0.02%
2023/10/19	5.1	52.23	6	52.03	52.30	-1	29,457	0.00%
2023/10/18	16.3	52.53	17	52.04	52.10	-0.7	29,411	0.00%
2023/10/17	24.2	54.83	32.4	54.68	53.90	-8.2	29,148	-0.03%
2023/10/16	12.6	51.84	5.8	52.36	53.30	6.8	28,656	0.02%
2023/10/13	6.2	53.09	15	52.69	53.20	-8.8	28,854	-0.03%
2023/10/12	22	53.88	19.8	53.94	54.20	2.2	29,327	0.01%
2023/10/11	35.1	53.04	30.1	52.67	52.20	5	28,844	0.02%
2023/10/06	14.1	52.26	4	52.40	51.80	10.1	28,703	0.04%
2023/10/05	38.2	52.94	16.9	53.37	52.60	21.3	28,592	0.07%
2023/10/04	5	51.32	9	51.50	52.10	-4	28,224	-0.01%
2023/10/03	16	52.41	31	52.71	52.00	-15	28,024	-0.05%
2023/10/02	26	53.83	6.3	53.95	54.30	19.7	27,611	0.07%
2023/09/28	8.1	53.30	2.1	53.27	53.00	6	27,410	0.02%
2023/09/27	3.2	53.80	23.4	53.74	53.80	-20.3	27,321	-0.07%
2023/09/26	24.2	55.47	37	54.78	54.30	-12.8	26,988	-0.05%
2023/09/25	21.1	54.82	8.2	54.77	54.70	12.9	26,553	0.05%
2023/09/22	41.3	55.31	53	55.07	55.60	-11.7	26,212	-0.04%
2023/09/21	168.6	55.41	174	55.64	55.50	-5.4	25,657	-0.02%	大買/大賣/
2023/09/20	256.4	58.36	235.3	56.78	56.60	21.1	24,776	0.09%	大買/大賣/
2023/09/19	102.6	58.69	103.3	58.79	56.90	-0.7	23,512	0.00%	大買/大賣/
2023/09/18	46.3	56.39	96.1	57.55	57.60	-49.8	20,843	-0.24%
2023/09/15	56.1	53.62	66.1	54.00	54.40	-10	18,459	-0.05%
2023/09/14	39	50.22	64	50.90	50.80	-25	16,435	-0.15%
2023/09/13	19	50.41	32	50.30	50.40	-13	15,673	-0.08%
2023/09/12	40.1	50.14	40.1	50.32	50.80	0	15,093	0.00%
2023/09/11	20.1	48.66	13	48.56	48.20	7	13,942	0.05%
2023/09/08	66.1	48.39	47	48.89	48.85	19	13,491	0.14%
2023/09/07	55	49.58	37	49.37	48.80	18	13,015	0.14%
2023/09/06	40	49.08	164.8	49.65	50.40	-124.8	11,877	-1.05%	大賣/鉅額交易
2023/09/05	17	45.84	14.1	46.00	46.10	2.9	9,507	0.03%
2023/09/04	4	44.95	3	45.43	45.45	1	9,471	0.01%
2023/09/01	1	45.00	1	45.10	45.00	0	9,543	0.00%
2023/08/31	7	45.67	9.4	45.65	45.30	-2.3	9,583	-0.02%
2023/08/30	1	45.00	13.1	45.00	44.95	-12.1	9,402	-0.13%
2023/08/29	1	44.10	1.1	43.96	44.10	-0.1	9,466	0.00%
2023/08/28	5	43.98	5	44.20	43.70	0	9,540	0.00%
2023/08/25	0	0.00	11	43.42	43.50	-11	9,605	-0.11%
2023/08/24	0	0.00	1	44.05	43.70	-1	9,731	-0.01%
2023/08/23	5	43.40	0.3	43.49	43.45	4.7	9,875	0.05%
2023/08/22	12	42.57	1	42.80	42.75	11	10,159	0.11%
2023/08/21	1	42.45	1	42.95	42.50	0	10,296	0.00%
2023/08/18	20.3	42.83	8	43.25	42.55	12.3	10,314	0.12%
2023/08/17	11	43.38	1	43.41	43.75	10	10,360	0.10%
2023/08/16	7.2	43.38	0	0.00	43.50	7.2	10,462	0.07%
2023/08/15	1	44.05	1	44.00	44.00	0	10,626	0.00%
2023/08/14	3.4	43.51	0	0.00	43.60	3.4	10,661	0.03%
2023/08/11	17.1	44.88	1	44.50	44.70	16.1	10,691	0.15%
2023/08/10	2.1	45.25	0	0.00	44.95	2.1	10,763	0.02%
2023/08/09	6	45.99	7	45.80	46.00	-1	10,677	-0.01%
2023/08/08	19.2	46.67	31	46.76	45.90	-11.9	10,711	-0.11%
2023/08/07	14	45.89	39.8	46.11	46.45	-25.8	10,484	-0.25%
2023/08/04	1.1	44.31	0	0.00	44.40	1.1	10,243	0.01%
2023/08/02	2.3	44.97	0	0.00	44.70	2.3	10,258	0.02%
2023/08/01	3.1	45.28	0	0.00	45.00	3.1	10,265	0.03%
2023/07/31	0	0.00	2.2	45.70	45.50	-2.2	10,246	-0.02%
2023/07/28	15.2	45.10	0	0.00	45.05	15.2	10,127	0.15%
2023/07/27	4.2	44.97	1	44.85	45.05	3.2	10,160	0.03%
2023/07/26	9.2	45.18	2	45.43	45.05	7.2	10,120	0.07%
2023/07/25	2	46.10	2.1	46.00	45.95	-0.1	10,081	0.00%
2023/07/24	0	0.00	11	44.85	44.65	-11	10,070	-0.11%
2023/07/21	7	44.93	1	45.25	45.00	6	10,087	0.06%
2023/07/20	8.2	45.62	3	45.30	45.45	5.1	10,106	0.05%
2023/07/19	16.1	47.38	14.1	47.90	45.70	2	10,253	0.02%
2023/07/18	6.1	48.04	67	48.12	48.10	-60.9	10,109	-0.60%
2023/07/17	63	47.51	30	47.85	48.50	33	9,815	0.34%
2023/07/14	3	45.63	43	45.65	45.70	-40	9,152	-0.44%
2023/07/13	44	46.19	13.1	46.19	45.70	30.9	9,333	0.33%
2023/07/12	1	45.75	19	45.73	45.75	-18	9,272	-0.19%
2023/07/11	7.1	45.43	2	45.55	45.60	5.1	9,261	0.05%
2023/07/10	20	45.47	4	45.09	44.85	16	9,478	0.17%
2023/07/07	1	45.25	0	0.00	45.60	1	9,657	0.01%
2023/07/06	16	45.69	14	46.04	45.50	2	9,681	0.02%
2023/07/05	14	45.52	38	46.16	46.10	-24	9,675	-0.25%
2023/07/04	2	44.90	0	0.00	44.95	2	9,335	0.02%
2023/07/03	1	44.80	8	44.88	44.90	-7	9,327	-0.08%
2023/06/30	8	44.44	10	44.60	44.40	-2	9,374	-0.02%
2023/06/29	22	44.89	8	44.73	44.80	14	9,460	0.15%
2023/06/28	7	44.77	16	44.84	44.85	-9	9,328	-0.10%
2023/06/27	0	0.00	5	44.13	44.10	-5	9,185	-0.05%
2023/06/26	5	43.75	1	43.35	43.75	4	9,152	0.04%
2023/06/21	1	43.25	5	43.50	43.25	-4	9,308	-0.04%
2023/06/20	2	43.25	3	43.25	43.30	-1	9,402	-0.01%
2023/06/19	0	0.00	2	43.20	43.25	-2	9,480	-0.02%
2023/06/16	2	43.30	2	43.30	43.45	0	9,512	0.00%
2023/06/15	1	43.50	5	43.36	43.40	-4	9,480	-0.04%
2023/06/13	0	0.00	3	43.53	43.80	-3	9,712	-0.03%
2023/06/12	3	44.12	1	43.85	43.80	2	9,732	0.02%
2023/06/09	8	44.14	1	43.95	44.20	7	9,784	0.07%
2023/06/08	3	43.97	6	44.16	44.05	-3	9,938	-0.03%
2023/06/07	11	44.40	3	44.05	44.10	8	10,081	0.08%
2023/06/06	2	44.55	11	44.53	44.50	-9	10,034	-0.09%
2023/06/05	5	44.21	1	44.05	44.10	4	10,009	0.04%
2023/06/02	12	44.49	3	44.67	44.35	9	10,128	0.09%
2023/06/01	1	44.20	8	44.17	44.45	-7	10,087	-0.07%
2023/05/31	25	44.14	6.3	43.98	44.10	18.7	10,077	0.19%
2023/05/30	0	0.00	2	44.13	44.10	-2	10,040	-0.02%
2023/05/29	11.3	44.42	3	44.57	44.30	8.3	9,999	0.08%
2023/05/26	4.3	44.12	19	43.94	44.25	-14.7	9,907	-0.15%
2023/05/25	3	42.98	6	43.23	43.35	-3	9,676	-0.03%
2023/05/24	2	42.38	2	42.60	42.60	0	9,602	0.00%
2023/05/23	11	42.24	1	42.20	42.20	10	9,612	0.10%
2023/05/22	7	43.28	3	43.30	42.75	4	9,467	0.04%
2023/05/19	4	43.23	23	43.23	43.50	-19	9,372	-0.20%
2023/05/18	1	42.10	0	0.00	42.10	1	9,245	0.01%
2023/05/17	9	41.81	0	0.00	41.70	9	9,228	0.10%
2023/05/16	4	41.88	1	41.85	41.80	3	9,105	0.03%
2023/05/12	0	0.00	2	42.75	42.05	-2	9,001	-0.02%
2023/05/11	0	0.00	2	42.75	42.40	-2	8,992	-0.02%
2023/05/10	2	43.28	0	0.00	43.20	2	8,994	0.02%
2023/05/09	0	0.00	8	43.70	43.75	-8	9,083	-0.09%
2023/05/08	3	43.58	5	43.55	43.75	-2	9,201	-0.02%
2023/05/05	0	0.00	3	43.05	43.15	-3	9,264	-0.03%
2023/05/04	0.3	43.25	0	0.00	43.35	0.3	9,454	0.00%
2023/05/03	4	43.05	4	42.85	43.25	0	9,619	0.00%
2023/05/02	3.1	43.28	2	43.33	43.30	1.1	9,763	0.01%
2023/04/28	4.1	43.16	5	43.30	43.10	-1	9,993	-0.01%
2023/04/27	0.1	43.10	14.1	42.79	43.10	-14	9,991	-0.14%
2023/04/26	2.1	41.99	0	0.00	42.30	2.1	9,950	0.02%
2023/04/25	20.1	41.80	0	0.00	41.55	20.1	9,987	0.20%
2023/04/24	25.1	42.09	3	41.95	41.75	22.1	10,012	0.22%
2023/04/21	15.1	43.23	1	43.49	43.00	14.1	9,978	0.14%
2023/04/20	13.1	43.59	1	43.55	43.70	12.1	10,046	0.12%
2023/04/19	3	44.27	1	44.25	43.80	2	10,141	0.02%
2023/04/18	2	44.78	8	44.73	44.60	-6	10,097	-0.06%
2023/04/17	3	44.38	12	44.50	44.55	-9	10,034	-0.09%
2023/04/14	3	44.07	0	0.00	44.10	3	9,992	0.03%
2023/04/13	17.1	43.89	1	44.15	44.00	16.1	9,974	0.16%
2023/04/12	10.2	46.33	7.1	46.44	46.35	3.1	9,686	0.03%
2023/04/11	15	46.91	4.1	46.96	46.85	11	9,416	0.12%
2023/04/10	1	46.70	10.1	46.83	46.90	-9.1	9,359	-0.10%
2023/04/07	0.1	46.40	1	46.55	46.40	-1	9,218	-0.01%
2023/04/06	4	46.19	0	0.00	46.20	4	9,176	0.04%
2023/03/31	1.1	46.68	10.1	46.70	46.35	-9	9,230	-0.10%
2023/03/30	0	0.00	4.3	46.47	46.30	-4.3	9,245	-0.05%
2023/03/29	0	0.00	1	45.95	45.80	-1	9,134	-0.01%
2023/03/28	1	45.65	1	45.70	45.55	0	9,237	0.00%
2023/03/27	1.3	45.86	7	45.74	45.95	-5.7	9,255	-0.06%
2023/03/24	11.6	45.74	22.1	45.76	45.65	-10.5	9,358	-0.11%
2023/03/23	1	44.85	12	44.72	44.70	-11	9,205	-0.12%
2023/03/22	1.1	44.91	67.1	45.15	45.10	-66	9,177	-0.72%
2023/03/21	4.1	44.81	2.1	44.78	44.90	2	9,177	0.02%
2023/03/20	3.1	44.19	1	44.25	44.30	2.1	9,303	0.02%
2023/03/17	16	43.36	0	0.00	43.30	16	9,522	0.17%
2023/03/16	53.2	43.66	28	43.65	43.10	25.2	9,527	0.26%
2023/03/15	29	44.37	29	44.32	44.20	0	9,696	0.00%
2023/03/14	72	44.68	0	0.00	44.50	72	9,815	0.73%
2023/03/13	1.1	45.03	5.1	45.08	45.15	-4	9,884	-0.04%
2023/03/10	13.2	45.65	0.3	45.83	45.25	12.9	10,005	0.13%
2023/03/09	4	46.88	2	46.55	46.50	2	10,078	0.02%
2023/03/08	4	46.98	63.1	46.81	47.00	-59.1	10,252	-0.58%
2023/03/07	6	46.62	3.2	46.85	46.90	2.8	10,272	0.03%
2023/03/06	65.5	46.28	6	45.98	46.10	59.5	10,195	0.58%
2023/03/03	1	46.70	62.3	46.76	46.75	-61.3	10,145	-0.60%
2023/03/02	0.2	46.20	0	0.00	46.45	0.2	10,170	0.00%
2023/03/01	2	46.00	4	46.05	46.00	-2	10,181	-0.02%
2023/02/24	0	0.00	1	45.75	45.60	-1	10,192	-0.01%
2023/02/23	68	45.89	2	45.85	45.90	66	10,187	0.65%
2023/02/22	2.3	45.54	2	45.58	45.95	0.3	10,395	0.00%
2023/02/21	3	46.37	0	0.00	46.20	3	10,715	0.03%
2023/02/20	3	46.77	1.1	46.61	46.65	1.9	10,972	0.02%
2023/02/17	0.2	46.40	15.1	46.53	46.60	-14.9	11,200	-0.13%
2023/02/16	2	46.05	2	46.33	46.40	0	11,429	0.00%
2023/02/15	0	0.00	10	45.98	45.80	-10	12,011	-0.08%
2023/02/14	4	45.83	8	45.87	45.85	-4	12,177	-0.03%
2023/02/10	0.1	45.40	5	45.55	45.70	-5	12,674	-0.04%
2023/02/09	8.1	45.79	8	46.26	45.70	0.1	12,975	0.00%
2023/02/08	6	46.24	6	46.00	46.30	0	13,052	0.00%
2023/02/07	3.6	45.87	2	45.90	45.70	1.6	13,138	0.01%
2023/02/06	1.1	45.95	11	46.20	46.30	-9.9	13,099	-0.08%
2023/02/03	2.1	46.78	7	46.84	46.75	-5	13,014	-0.04%
2023/02/02	5.5	46.22	25	46.79	46.75	-19.5	13,041	-0.15%
2023/02/01	2	46.35	11.2	46.19	46.55	-9.2	12,888	-0.07%
2023/01/31	14	45.56	0.1	45.45	45.55	14	12,883	0.11%
2023/01/30	10	44.80	3.2	45.10	45.10	6.8	12,927	0.05%
2023/01/17	0	0.00	1	44.25	44.25	-1	12,752	-0.01%
2023/01/16	0	43.75	0	0.00	44.00	0	12,837	0.00%
2023/01/13	9	43.51	0	0.00	43.50	9	12,890	0.07%
2023/01/12	9	44.04	3	43.98	44.10	6	12,946	0.05%
2023/01/11	21.3	43.92	10	43.98	44.00	11.3	12,957	0.09%
2023/01/10	1	44.40	3	44.70	44.70	-2	12,793	-0.02%
2023/01/09	6	44.68	0	0.00	45.10	6	12,780	0.05%
2023/01/06	13.1	44.04	12	44.10	44.30	1.1	12,731	0.01%
2023/01/05	12.3	44.83	0	0.00	44.70	12.3	12,835	0.10%
2023/01/04	0.1	45.48	0	0.00	45.35	0.1	12,913	0.00%
2022/12/30	0	0.00	1	44.70	44.50	-1	13,197	-0.01%
2022/12/29	9	44.69	6	44.54	45.00	3	13,400	0.02%
2022/12/28	2	45.23	1	45.05	44.80	1	13,534	0.01%
2022/12/27	9	46.50	0	0.00	46.40	9	13,495	0.07%
2022/12/26	0	0.00	3	45.95	46.10	-3	13,538	-0.02%
2022/12/23	11.1	45.83	3.1	45.98	45.95	8	13,646	0.06%
2022/12/22	12	46.63	3	46.38	46.45	9	13,669	0.07%
2022/12/21	15.1	46.83	3	46.80	46.65	12.1	13,819	0.09%
2022/12/20	17.1	47.39	7	47.05	46.60	10.1	13,914	0.07%
2022/12/19	14.1	48.46	0	0.00	47.95	14.1	13,947	0.10%
2022/12/16	10.3	48.80	6	48.61	48.90	4.3	14,020	0.03%
2022/12/15	8	48.09	3.1	48.30	48.50	5	13,975	0.04%
2022/12/14	7	47.85	0	0.00	47.80	7	14,194	0.05%
2022/12/13	5	47.80	0	0.00	47.75	5	14,220	0.04%
2022/12/12	16.1	48.02	18	48.35	48.05	-2	14,278	-0.01%
2022/12/09	39.3	49.21	5	49.04	48.80	34.3	14,409	0.24%
2022/12/08	0	0.00	2	49.35	49.40	-2	14,403	-0.01%
2022/12/07	9.2	49.98	3	49.37	49.10	6.2	14,834	0.04%
2022/12/06	2.1	51.52	0.1	51.50	51.10	2	14,662	0.01%
2022/12/05	3	51.17	1.1	51.50	51.30	2	14,559	0.01%
2022/12/02	14	50.50	6	50.93	51.10	8	14,565	0.05%
2022/12/01	0	0.00	17.2	50.36	50.10	-17.2	14,398	-0.12%
2022/11/30	0	0.00	0.1	49.48	49.55	-0.1	14,656	0.00%
2022/11/29	2.1	48.58	32	48.73	48.45	-30	14,729	-0.20%
2022/11/28	1	48.55	2.1	48.53	48.50	-1.1	14,753	-0.01%
2022/11/25	0	0.00	13	48.37	48.05	-13	14,962	-0.09%
2022/11/24	25	48.28	1.1	48.55	48.35	24	15,216	0.16%
2022/11/23	5	48.18	11	48.14	48.05	-6	15,817	-0.04%
2022/11/22	0.1	47.75	1	47.70	47.80	-1	16,376	-0.01%
2022/11/21	10.2	48.35	0	0.00	48.20	10.2	16,747	0.06%
2022/11/18	42	49.30	32.1	48.47	48.40	9.9	16,831	0.06%
2022/11/17	12	48.54	17.3	49.00	49.00	-5.3	16,712	-0.03%
2022/11/16	34.1	47.02	41.1	47.45	48.15	-7.1	16,425	-0.04%
2022/11/15	8.1	47.65	6	48.00	48.00	2.1	16,220	0.01%
2022/11/14	12.1	47.30	5	47.47	47.40	7.1	16,185	0.04%
2022/11/11	9.1	47.93	35.2	48.27	47.95	-26.2	16,145	-0.16%
2022/11/10	7	46.55	15	46.49	46.20	-8	16,227	-0.05%
2022/11/09	3.1	45.96	12.1	46.22	46.05	-9	16,358	-0.06%
2022/11/08	6.1	45.44	12.1	45.84	45.10	-6	16,292	-0.04%
2022/11/07	30.1	45.01	1	44.65	44.80	29	16,260	0.18%
2022/11/04	9.1	45.67	1	46.00	46.00	8.1	16,184	0.05%
2022/11/03	9.1	45.36	27	45.61	46.15	-17.9	16,373	-0.11%
2022/11/02	6	44.88	7	44.83	44.95	-1	16,566	-0.01%
2022/11/01	2	44.10	2.1	43.83	44.40	-0.1	17,113	0.00%
2022/10/31	5	43.59	21.2	43.72	43.70	-16.2	17,771	-0.09%
2022/10/28	0	0.00	3	42.70	42.10	-3	17,980	-0.02%
2022/10/27	6.2	42.95	5	42.98	42.85	1.2	18,148	0.01%
2022/10/26	22.1	41.88	1	41.35	41.35	21.1	18,045	0.12%
2022/10/25	0.1	43.60	3	43.40	43.15	-3	17,911	-0.02%
2022/10/24	0	0.00	9.1	44.41	43.80	-9.1	17,985	-0.05%
2022/10/21	9.1	43.69	1.1	43.96	43.25	8.1	17,961	0.04%
2022/10/20	8.1	42.98	15	43.52	43.50	-7	17,999	-0.04%
2022/10/19	14	45.61	17	44.96	44.15	-3	17,937	-0.02%
2022/10/18	0	0.00	2	45.40	45.35	-2	17,953	-0.01%
2022/10/17	6	43.50	12.1	43.42	44.80	-6.1	18,047	-0.03%
2022/10/14	11	44.93	9.1	45.37	44.80	2	18,179	0.01%
2022/10/13	6.1	44.52	5	43.46	43.20	1.1	18,510	0.01%
2022/10/12	3	44.52	26.1	44.60	45.00	-23.1	18,730	-0.12%
2022/10/11	17.3	43.59	12	43.98	43.30	5.3	18,873	0.03%
2022/10/07	19	46.69	7.1	47.21	46.35	12	19,401	0.06%
2022/10/06	12	46.77	6	47.17	46.50	6	19,774	0.03%
2022/10/05	10	46.75	18	46.48	46.55	-8	19,665	-0.04%
2022/10/04	0	0.00	16.1	45.39	45.70	-16.1	19,594	-0.08%
2022/10/03	3	44.75	12	44.36	44.25	-9	19,639	-0.05%
2022/09/30	1	44.50	7	45.06	45.20	-6	19,846	-0.03%
2022/09/29	22	44.59	12	44.50	44.40	10	20,194	0.05%
2022/09/28	10.1	44.67	1	44.50	43.80	9.1	20,476	0.04%
2022/09/27	2	45.88	9	46.18	46.75	-7	20,371	-0.03%
2022/09/26	33.1	45.74	15	46.01	45.25	18.1	20,339	0.09%
2022/09/23	3	47.52	5	48.06	47.30	-2	20,358	-0.01%
2022/09/22	11	47.17	3	46.53	47.60	8	20,396	0.04%
2022/09/21	18	47.00	0	0.00	46.90	18	20,453	0.09%
2022/09/20	1	48.70	16	48.33	48.50	-15	20,344	-0.07%
2022/09/19	3	48.38	1	48.60	48.45	2	20,397	0.01%
2022/09/16	26.1	48.10	2	48.43	48.25	24.1	20,579	0.12%
2022/09/15	28	48.68	5	48.77	48.60	23	20,553	0.11%
2022/09/14	35.3	49.03	4	49.13	49.15	31.3	20,633	0.15%
2022/09/13	5.1	50.66	5	50.78	50.50	0.1	20,251	0.00%
2022/09/12	5	51.72	6.1	51.80	51.60	-1.1	20,199	-0.01%
2022/09/08	5	51.26	1.1	51.49	51.40	3.9	20,424	0.02%
2022/09/07	7.1	49.95	7	50.11	50.20	0.1	20,598	0.00%
2022/09/06	65.1	51.98	51.1	51.73	50.30	14	20,848	0.07%
2022/09/05	8	51.49	11.1	51.53	51.70	-3.1	20,563	-0.02%
2022/09/02	2.1	50.60	9	50.82	50.50	-7	20,388	-0.03%
2022/09/01	17.2	51.27	17	50.99	50.70	0.2	20,511	0.00%
2022/08/31	15	52.84	7.1	52.69	52.70	8	20,509	0.04%
2022/08/30	32	53.25	29.2	53.24	53.40	2.9	20,767	0.01%
2022/08/29	23.1	50.47	3	49.90	51.70	20.1	20,825	0.10%
2022/08/26	10	52.30	15.2	52.53	52.40	-5.2	20,422	-0.03%
2022/08/25	6	50.92	6.2	51.10	50.90	-0.2	20,349	0.00%
2022/08/24	0	0.00	1	50.60	50.60	-1	20,530	0.00%
2022/08/23	0.1	50.20	3	50.15	50.00	-2.9	20,487	-0.01%
2022/08/22	3	49.87	4	50.40	50.00	-1	20,561	0.00%
2022/08/19	11	50.22	11.1	50.18	50.30	-0.1	20,739	0.00%
2022/08/18	10	49.08	15	49.20	49.55	-5	20,715	-0.02%
2022/08/17	39.2	49.45	20.1	49.10	48.80	19.1	20,751	0.09%
2022/08/16	11	51.52	15	51.75	52.00	-4	20,481	-0.02%
2022/08/15	9	51.06	26	51.26	51.00	-17	20,407	-0.08%
2022/08/12	16.1	51.55	7.1	51.83	51.10	9	20,771	0.04%
2022/08/11	17	51.42	23	51.33	50.90	-6	21,178	-0.03%
2022/08/10	26	51.05	6.1	51.02	51.20	20	21,436	0.09%
2022/08/09	8.1	50.63	0.1	50.70	50.70	8	21,796	0.04%
2022/08/08	27	50.32	54.1	50.19	50.70	-27.1	22,056	-0.12%
2022/08/05	46.1	49.11	41.1	49.35	49.15	5	22,060	0.02%
2022/08/04	20.1	48.67	12.1	48.72	48.55	8	21,423	0.04%
2022/08/03	17.1	47.81	29.1	48.31	48.45	-12	21,273	-0.06%
2022/08/02	23.1	47.78	7	47.71	47.55	16.1	21,266	0.08%
2022/08/01	4	48.70	2.1	48.60	48.50	2	21,359	0.01%
2022/07/29	2	48.40	2	48.65	48.70	0	21,701	0.00%
2022/07/28	3.1	47.90	6.1	47.79	47.65	-3	21,938	-0.01%
2022/07/27	11.1	47.66	9	47.97	48.10	2	21,884	0.01%
2022/07/26	5	48.07	7	48.11	47.95	-2	21,804	-0.01%
2022/07/25	8	48.65	15	49.19	48.90	-7	21,976	-0.03%
2022/07/22	3	49.08	14	49.03	49.10	-11	22,002	-0.05%
2022/07/21	14	49.27	15	48.80	49.35	-1	22,092	0.00%
2022/07/20	16	50.13	16.1	50.26	49.70	-0.1	22,151	0.00%
2022/07/19	11	49.41	16	49.46	49.65	-5	21,948	-0.02%
2022/07/18	17	49.09	18	49.15	48.80	-1	21,669	0.00%
2022/07/15	15	48.08	53	48.52	48.50	-38	21,507	-0.18%
2022/07/14	20	45.72	30.1	46.03	47.00	-10.1	21,021	-0.05%
2022/07/13	13	43.89	11.1	44.37	44.15	1.9	20,835	0.01%
2022/07/12	8.1	43.24	13	42.75	42.55	-5	20,926	-0.02%
2022/07/11	5.1	43.87	0.1	44.60	43.90	5	21,110	0.02%
2022/07/08	17	44.26	14.1	44.23	44.20	3	21,589	0.01%
2022/07/07	21	42.34	21.1	43.69	43.80	-0.1	21,699	0.00%
2022/07/06	14.1	42.73	8.1	42.93	41.95	6	21,471	0.03%
2022/07/05	8	41.34	12.1	41.47	41.75	-4.1	21,434	-0.02%
2022/07/04	2.1	41.15	10	41.38	41.10	-8	21,513	-0.04%
2022/07/01	14.1	42.03	10	41.93	41.00	4.1	21,857	0.02%
2022/06/30	5.1	43.41	1	43.70	43.40	4.1	21,931	0.02%
2022/06/29	7.1	44.16	2.1	44.26	44.55	5	22,013	0.02%
2022/06/28	8.1	45.20	4	45.40	45.00	4.1	22,163	0.02%
2022/06/27	8	46.54	11.2	46.53	46.50	-3.2	22,719	-0.01%
2022/06/24	7.1	46.43	17.1	46.51	46.20	-9.9	23,509	-0.04%
2022/06/23	12	45.01	9.1	45.24	45.25	2.9	23,990	0.01%
2022/06/22	18.1	44.60	29	44.75	44.60	-11	24,797	-0.04%
2022/06/21	9	45.77	13.1	45.10	46.20	-4.1	25,328	-0.02%
2022/06/20	5.1	45.39	1.1	44.90	44.45	4	25,835	0.02%
2022/06/17	25.1	46.06	28.1	46.18	45.90	-3	26,249	-0.01%
2022/06/16	43.1	48.35	13.1	48.23	47.60	30	26,095	0.11%
2022/06/15	13.2	48.63	17.1	49.01	48.25	-4	26,077	-0.02%
2022/06/14	1.1	47.31	5.1	47.45	48.15	-4	25,788	-0.02%
2022/06/13	2.1	46.88	7	47.37	47.35	-5	25,599	-0.02%
2022/06/10	2	47.75	11	47.82	47.90	-9	25,651	-0.04%
2022/06/09	16	48.19	6.3	48.06	47.90	9.8	25,693	0.04%
2022/06/08	20.3	49.87	6	49.72	49.10	14.3	25,438	0.06%
2022/06/07	52.1	49.60	57.1	49.65	49.65	-5.1	24,948	-0.02%
2022/06/06	9.2	48.34	7	48.24	48.15	2.2	24,371	0.01%
2022/06/02	40	48.76	23	49.00	48.55	17	24,363	0.07%
2022/06/01	7	48.19	46	48.14	48.40	-39	24,200	-0.16%
2022/05/31	17	47.66	0	0.00	47.40	17	23,990	0.07%
2022/05/30	9	48.26	23	48.08	47.50	-14	24,182	-0.06%
2022/05/27	23	47.54	9	47.38	47.30	14	24,116	0.06%
2022/05/26	2	48.38	20	48.70	48.00	-18	24,115	-0.07%
2022/05/25	10	48.38	3	48.85	48.60	7	24,260	0.03%
2022/05/24	29	48.46	31	48.82	47.95	-2	24,349	-0.01%
2022/05/23	22	48.71	8	48.24	48.05	14	24,164	0.06%
2022/05/20	5	49.12	5	49.24	48.80	0	24,409	0.00%
2022/05/19	14	48.18	23	48.32	49.00	-9	24,298	-0.04%
2022/05/18	10	48.22	30	48.06	48.05	-20	24,273	-0.08%
2022/05/17	4	46.71	13	47.05	47.35	-9	25,201	-0.04%
2022/05/16	10	45.47	21	45.52	45.40	-11	25,278	-0.04%
2022/05/13	18	44.39	27	44.66	45.10	-9	25,197	-0.04%
2022/05/12	1	41.60	0	0.00	41.00	1	24,680	0.00%
2022/05/11	3	41.32	2	42.20	42.35	1	24,631	0.00%
2022/05/10	2	41.28	4	41.85	42.30	-2	24,503	-0.01%
2022/05/09	15.1	42.14	3	42.45	41.70	12.1	24,486	0.05%
2022/05/06	48.1	43.06	10	43.40	43.10	38.1	24,368	0.16%
2022/05/05	8	46.69	4	46.33	45.50	4	23,989	0.02%
2022/05/04	1	46.40	0	0.00	46.25	1	23,651	0.00%
2022/05/03	0	0.00	2	45.90	46.30	-2	23,697	-0.01%
2022/04/29	10	46.64	14	46.72	45.85	-4	23,688	-0.02%
2022/04/28	8	45.54	3	45.13	45.10	5	23,486	0.02%
2022/04/27	4	45.61	7	45.27	45.90	-3	23,427	-0.01%
2022/04/26	13	46.53	25	46.60	46.65	-12	23,361	-0.05%
2022/04/25	17.1	44.97	19	44.97	44.55	-1.9	23,161	-0.01%
2022/04/22	8	47.39	1	47.70	47.55	7	23,125	0.03%
2022/04/21	6	47.40	13	48.05	48.00	-7	23,063	-0.03%
2022/04/20	6	47.66	20	47.53	47.35	-14	22,897	-0.06%
2022/04/19	40	48.38	19	48.17	47.55	21	22,739	0.09%
2022/04/18	3	46.62	8.1	46.79	46.70	-5.1	22,448	-0.02%
2022/04/15	17	47.14	5	47.26	47.05	12	22,259	0.05%
2022/04/14	36	46.93	48	47.60	48.00	-12	22,132	-0.05%
2022/04/13	11.1	45.22	13	45.60	46.15	-1.9	21,664	-0.01%
2022/04/12	3	44.72	8	43.90	44.15	-5	21,756	-0.02%
2022/04/11	32.2	44.59	12	44.11	44.35	20.2	21,667	0.09%
2022/04/08	14	46.54	9	46.17	46.65	5	21,313	0.02%
2022/04/07	26	47.34	1	45.90	45.90	25	21,147	0.12%
2022/04/06	14.3	49.17	24	49.09	49.15	-9.7	20,803	-0.05%
2022/04/01	12	48.58	4	48.58	48.45	8	20,605	0.04%
2022/03/31	2	48.78	3	49.00	48.30	-1	20,442	0.00%
2022/03/30	18	49.65	24	49.54	49.50	-6	20,275	-0.03%
2022/03/29	34.2	50.36	34.1	50.58	49.95	0.1	19,787	0.00%
2022/03/28	27	52.38	19	52.32	52.80	8	19,013	0.04%
2022/03/25	34	51.66	159	51.42	53.00	-125	18,276	-0.68%	大賣/鉅額交易
2022/03/24	128.1	50.41	36	50.45	51.00	92.1	17,250	0.53%	大買/
2022/03/23	14	49.09	18	49.19	49.40	-4	16,494	-0.02%
2022/03/22	17	47.54	36	48.17	48.35	-19	16,024	-0.12%
2022/03/21	3	46.83	3	46.77	46.40	0	15,591	0.00%
2022/03/18	3	45.88	25	46.41	46.60	-22	15,570	-0.14%
2022/03/17	5	44.52	16	44.80	44.80	-11	15,254	-0.07%
2022/03/16	9	43.54	2	44.03	43.50	7	15,193	0.05%
2022/03/15	21	43.85	2	43.70	43.35	19	15,253	0.12%
2022/03/14	5	45.20	13	44.93	45.00	-8	15,205	-0.05%
2022/03/11	0	0.00	0.5	43.60	43.50	-0.5	15,309	0.00%
2022/03/10	2	44.30	2	44.10	44.10	0	15,528	0.00%
2022/03/09	3.5	43.23	4	43.30	43.40	-0.5	15,466	0.00%
2022/03/08	15	43.89	6.4	43.60	43.35	8.6	15,382	0.06%
2022/03/07	15	44.49	7	44.32	44.60	8	15,351	0.05%
2022/03/04	9	46.83	7.7	46.69	46.50	1.3	15,270	0.01%
2022/03/03	18	46.51	6.5	46.74	46.70	11.5	15,290	0.08%
2022/03/02	6	47.63	10	47.70	47.80	-4	15,107	-0.03%
2022/03/01	3	48.65	4	48.45	48.35	-1	15,086	-0.01%
2022/02/25	9	47.97	8.5	47.87	47.85	0.5	14,877	0.00%
2022/02/24	7	46.86	6	46.93	46.00	1	14,762	0.01%
2022/02/23	13	48.12	14	48.21	47.90	-1	14,602	-0.01%
2022/02/22	5	48.25	21	47.64	48.40	-16	15,422	-0.10%
2022/02/21	10	48.50	32	48.23	47.95	-22	15,664	-0.14%
2022/02/18	32	48.32	66	48.58	48.65	-34	15,319	-0.22%
2022/02/17	58	47.83	103	47.96	47.90	-45	14,747	-0.31%	大賣/
2022/02/16	27.1	46.66	18	46.48	46.70	9.1	13,427	0.07%
2022/02/15	35	45.22	58	45.41	45.45	-23	12,791	-0.18%
2022/02/14	2	43.68	1.2	43.75	44.00	0.8	12,458	0.01%
2022/02/11	0	0.00	3	44.65	44.50	-3	12,431	-0.02%
2022/02/10	1	44.55	22	44.38	44.60	-21	12,459	-0.17%
2022/02/09	10	45.10	22	44.70	44.60	-12	12,543	-0.10%
2022/02/08	6	43.82	9	44.07	44.00	-3	12,701	-0.02%
2022/02/07	10	42.80	0	0.00	43.25	10	12,787	0.08%
2022/01/26	2	42.13	1	42.15	42.00	1	12,923	0.01%
2022/01/25	0	0.00	5	42.20	42.10	-5	13,327	-0.04%
2022/01/24	1	43.20	0	0.00	43.40	1	13,863	0.01%
2022/01/21	1	43.75	238	43.61	43.60	-237	14,032	-1.69%	大賣/鉅額交易
2022/01/20	14	44.43	21	44.43	44.45	-7	14,260	-0.05%
2022/01/19	1	44.15	12	44.12	44.20	-11	14,269	-0.08%
2022/01/18	1	43.80	10	43.80	43.70	-9	14,060	-0.06%
2022/01/17	5	42.20	18	43.77	43.85	-13	13,939	-0.09%
2022/01/14	7	41.73	29	41.43	42.20	-22	13,773	-0.16%
2022/01/13	2	42.00	0	0.00	42.05	2	13,800	0.01%
2022/01/12	3	42.45	5	42.30	42.50	-2	13,905	-0.01%
2022/01/11	3	42.17	0	0.00	42.35	3	13,926	0.02%
2022/01/10	0.1	42.10	0	0.00	42.20	0.1	13,849	0.00%
2022/01/07	1	41.95	0	0.00	42.10	1	13,890	0.01%
2022/01/06	2	43.08	0	0.00	43.10	2	13,746	0.01%
2022/01/05	24	44.85	2	44.88	42.95	22	13,642	0.16%
2022/01/04	0	0.00	11	44.15	44.40	-11	13,201	-0.08%
2022/01/03	0	0.00	2	43.80	43.80	-2	13,172	-0.02%
2021/12/29	2	43.53	1	43.50	43.65	1	13,182	0.01%
2021/12/28	0	0.00	10	44.22	44.00	-10	13,113	-0.08%
2021/12/27	2	44.30	23	44.15	44.10	-21	13,067	-0.16%
2021/12/24	1	44.30	3	44.03	43.90	-2	13,070	-0.02%
2021/12/23	0	0.00	9	43.99	44.05	-9	12,935	-0.07%
2021/12/22	9	43.44	19	43.48	43.55	-10	12,839	-0.08%
2021/12/21	24	43.28	4	43.10	43.15	20	12,789	0.16%
2021/12/20	4	42.76	86	43.00	43.00	-82	12,758	-0.64%
2021/12/17	8	42.81	2	43.00	42.65	6	12,765	0.05%
2021/12/16	8	43.08	15	43.09	43.10	-7	12,755	-0.05%
2021/12/15	29	42.29	7	42.22	42.10	22	12,635	0.17%
2021/12/14	6	42.62	10	42.52	42.55	-4	12,576	-0.03%
2021/12/13	0	0.00	1	41.70	41.70	-1	12,424	-0.01%
2021/12/10	1	41.80	4	41.75	41.70	-3	12,603	-0.02%
2021/12/09	2	42.70	5	42.83	42.45	-3	12,557	-0.02%
2021/12/08	1	42.50	6	42.60	42.50	-5	12,551	-0.04%
2021/12/07	115.1	43.36	6	42.57	42.50	109.1	12,431	0.88%	大買/鉅額交易
2021/12/06	5	42.39	13	42.23	42.90	-8	12,114	-0.07%
2021/12/03	1.1	41.20	10	41.14	41.20	-9	11,940	-0.07%
2021/12/02	6	40.59	0	0.00	40.55	6	11,955	0.05%
2021/12/01	30	41.12	0	0.00	41.20	30	11,916	0.25%
2021/11/30	3	41.97	4	41.93	41.60	-1	11,766	-0.01%
2021/11/29	3	40.90	24.1	40.07	41.05	-21.1	11,702	-0.18%
2021/11/26	11	41.27	7	41.24	41.00	4	11,609	0.03%
2021/11/25	9	42.28	9	42.15	42.00	0	11,541	0.00%
2021/11/24	3	41.83	7	42.01	42.30	-4	11,748	-0.03%
2021/11/23	14	42.15	11	42.18	42.00	3	11,658	0.03%
2021/11/22	19	43.48	5	43.54	43.30	14	11,460	0.12%
2021/11/19	268	44.90	66	44.12	43.00	202	11,343	1.78%	大買/鉅額交易
2021/11/18	15	43.77	38	43.33	43.80	-23	10,405	-0.22%
2021/11/17	0	0.00	6	41.53	41.50	-6	9,757	-0.06%
2021/11/16	2	41.60	4	41.95	41.60	-2	9,756	-0.02%
2021/11/15	12	42.09	11	42.02	42.10	1	9,725	0.01%
2021/11/12	2	40.85	12	41.08	41.25	-10	9,675	-0.10%
2021/11/11	5	41.38	1	41.75	41.30	4	9,614	0.04%
2021/11/10	5	41.80	4.1	41.88	42.05	0.9	9,626	0.01%
2021/11/09	7	41.58	8	41.79	41.50	-1	9,789	-0.01%
2021/11/08	3	41.67	1	41.85	41.40	2	9,746	0.02%
2021/11/05	16	42.07	22.1	42.00	41.80	-6.1	9,736	-0.06%
2021/11/04	9	41.24	15	41.08	40.70	-6	9,607	-0.06%
2021/11/03	4	40.86	2	40.95	40.95	2	9,615	0.02%
2021/11/02	15	41.43	23	41.53	40.40	-8	9,872	-0.08%
2021/11/01	30	41.98	25.2	42.18	42.40	4.8	9,574	0.05%
2021/10/29	8	40.45	6.3	40.61	40.35	1.7	9,222	0.02%
2021/10/28	9	40.06	4	40.24	40.15	5	9,320	0.05%
2021/10/27	4	39.41	42.2	39.63	39.60	-38.2	9,083	-0.42%
2021/10/26	5	38.60	0.1	38.65	38.65	4.9	9,218	0.05%
2021/10/25	11	38.54	0	0.00	38.55	11	9,381	0.12%
2021/10/22	3	38.70	4	38.31	38.75	-1	9,785	-0.01%
2021/10/21	4	38.58	4	38.56	37.60	0	10,483	0.00%
2021/10/20	3	38.75	5.4	38.91	38.70	-2.4	10,465	-0.02%
2021/10/19	6	37.91	8	37.94	37.85	-2	10,656	-0.02%
2021/10/18	1	37.60	3	37.22	37.05	-2	10,778	-0.02%
2021/10/15	2	37.65	12	37.30	37.15	-10	11,089	-0.09%
2021/10/14	5	36.04	1	36.70	36.05	4	11,338	0.04%
2021/10/13	4	36.33	4	37.20	36.05	0	11,732	0.00%
2021/10/12	4	37.09	1	36.80	37.10	3	12,069	0.02%
2021/10/08	11	37.43	11	37.64	37.60	0	13,040	0.00%
2021/10/07	11	37.15	1	37.10	37.05	10	14,988	0.07%
2021/10/06	12	37.13	18	36.66	36.35	-6	17,470	-0.03%
2021/10/05	1	35.80	38	35.78	35.90	-37	17,701	-0.21%
2021/10/04	4	35.95	6	35.84	35.70	-2	18,027	-0.01%
2021/10/01	5	35.84	0	0.00	35.55	5	18,639	0.03%
2021/09/30	0	0.00	6	37.18	37.30	-6	18,795	-0.03%
2021/09/29	7	36.39	1	36.30	36.30	6	19,035	0.03%
2021/09/28	9	38.26	1	37.60	37.60	8	19,216	0.04%
2021/09/27	2	38.13	3	38.18	38.20	-1	19,269	-0.01%
2021/09/24	0	0.00	7.3	38.18	38.45	-7.3	19,406	-0.04%
2021/09/23	5	37.39	3	37.70	37.70	2	19,386	0.01%
2021/09/22	13	37.91	3	37.92	37.85	10	19,350	0.05%
2021/09/17	5	37.41	6	37.48	38.50	-1	19,355	-0.01%
2021/09/16	6	37.37	5	37.39	37.55	1	19,464	0.01%
2021/09/15	22	37.55	4	37.85	37.20	18	19,804	0.09%
2021/09/13	9	38.79	1	38.70	38.25	8	20,398	0.04%
2021/09/10	8	39.14	1.2	39.08	39.35	6.8	20,461	0.03%
2021/09/09	10	38.53	3	39.33	38.95	7	20,679	0.03%
2021/09/08	13	38.43	0	0.00	38.25	13	20,966	0.06%
2021/09/07	4	39.30	0	0.00	39.10	4	21,266	0.02%
2021/09/06	2	39.90	0	0.00	39.80	2	21,286	0.01%
2021/09/03	0	0.00	3	40.60	40.65	-3	21,312	-0.01%
2021/09/02	5	40.46	5.1	40.80	40.05	-0.1	21,443	0.00%
2021/09/01	0	0.00	2	40.98	41.00	-2	21,357	-0.01%
2021/08/31	1	41.25	4	40.91	40.95	-3	21,313	-0.01%
2021/08/30	9.1	41.04	7	41.54	40.70	2.1	21,312	0.01%
2021/08/27	0	0.00	1	40.50	40.20	-1	21,016	0.00%
2021/08/26	3	40.57	1	40.50	40.25	2	21,064	0.01%
2021/08/25	1	40.60	3	40.58	40.60	-2	21,121	-0.01%
2021/08/24	18	40.89	10	40.95	40.40	8	21,209	0.04%
2021/08/23	2	40.33	1	40.15	40.35	1	21,053	0.00%
2021/08/19	10	39.49	17	38.96	38.75	-7	21,090	-0.03%
2021/08/18	10	39.45	9	39.29	39.60	1	21,120	0.00%
2021/08/17	15	39.29	11	39.40	38.55	4	21,189	0.02%
2021/08/16	6	38.90	4	39.20	38.95	2	21,197	0.01%
2021/08/13	16	39.38	4	40.23	38.65	12	21,055	0.06%
2021/08/12	16	40.76	7	40.86	40.65	9	20,844	0.04%
2021/08/11	11	40.85	8	41.00	40.75	3	20,838	0.01%
2021/08/10	35	41.46	13	41.27	41.20	22	20,749	0.11%
2021/08/09	6	42.63	6	42.75	42.60	0	20,644	0.00%
2021/08/06	32	43.64	29	43.49	43.65	3	20,597	0.01%
2021/08/05	9	42.32	0	0.00	42.20	9	20,379	0.04%
2021/08/04	14	41.74	6	41.99	42.20	8	20,574	0.04%
2021/08/03	16	41.90	5	42.22	42.20	11	20,494	0.05%
2021/08/02	22	42.74	6	42.75	42.70	16	20,214	0.08%
2021/07/30	27.5	43.42	4	44.13	42.80	23.5	20,256	0.12%
2021/07/29	7	44.54	3	44.50	44.50	4	20,281	0.02%
2021/07/28	18.5	44.20	147.3	43.10	44.75	-128.8	20,369	-0.63%	大賣/鉅額交易
2021/07/27	25	46.12	24.2	45.88	46.10	0.8	20,172	0.00%
2021/07/26	16	44.48	51.7	44.57	44.70	-35.7	19,599	-0.18%
2021/07/23	45	45.06	15	44.48	44.30	30	19,708	0.15%
2021/07/22	32.1	44.46	106.1	44.54	44.60	-74	19,745	-0.37%	大賣/
2021/07/21	7	45.03	7	44.36	43.70	0	19,601	0.00%
2021/07/20	27	44.84	42	44.96	44.50	-15	19,341	-0.08%
2021/07/19	102	46.00	8.1	46.11	45.80	93.9	19,070	0.49%	大買/
2021/07/16	17	46.18	11.1	46.32	46.55	5.9	18,811	0.03%
2021/07/15	43.3	46.57	47	46.89	46.30	-3.8	18,528	-0.02%
2021/07/14	158.2	46.89	142.7	46.83	45.75	15.4	17,675	0.09%	大買/大賣/
2021/07/13	69	46.17	94.9	46.48	45.95	-25.9	15,747	-0.16%
2021/07/12	23	43.47	25.1	43.30	43.10	-2.1	13,343	-0.02%
2021/07/09	5	42.78	7	42.77	42.80	-2	13,083	-0.02%
2021/07/08	142	42.47	79.1	42.50	43.00	62.9	12,931	0.49%	大買/
2021/07/07	50	42.39	7.1	42.54	42.30	42.9	12,486	0.34%
2021/07/06	22	42.01	24	42.90	42.65	-2	12,380	-0.02%
2021/07/05	5	43.53	2.1	43.78	43.30	2.9	12,494	0.02%
2021/07/02	0	0.00	26.1	42.79	42.70	-26.1	12,707	-0.21%
2021/07/01	2	42.53	4.1	42.45	42.10	-2.1	12,888	-0.02%
2021/06/30	6	42.00	18	42.10	42.00	-12	12,782	-0.09%
2021/06/29	1	41.80	6.1	42.03	41.80	-5.1	12,819	-0.04%
2021/06/28	8	41.98	4.1	41.75	42.15	4	12,915	0.03%
2021/06/25	20	42.11	4.1	42.24	42.00	16	12,959	0.12%
2021/06/24	13	42.47	6.1	42.63	42.25	6.9	12,962	0.05%
2021/06/23	14	42.84	54.5	42.44	43.40	-40.5	12,804	-0.32%
2021/06/22	0	0.00	8	40.33	40.20	-8	12,204	-0.07%
2021/06/21	2	39.78	5	39.34	39.40	-3	12,196	-0.02%
2021/06/18	8	41.46	36	41.07	40.55	-28	12,106	-0.23%
2021/06/17	42	41.20	29.1	41.14	41.00	12.9	11,999	0.11%
2021/06/16	8	40.91	44.3	40.75	41.05	-36.3	11,813	-0.31%
2021/06/15	6	39.41	2	39.45	39.20	4	11,597	0.03%
2021/06/11	4	39.06	2	38.90	38.80	2	11,685	0.02%
2021/06/09	25	38.37	0	0.00	38.30	25	11,816	0.21%
2021/06/08	0	38.40	0	0.00	38.40	0	12,095	0.00%
2021/06/07	4	38.15	5	38.05	38.10	-1	12,237	-0.01%
2021/06/04	0	38.71	0	0.00	38.80	0	12,263	0.00%
2021/06/03	6	38.69	0	0.00	38.90	6	12,386	0.05%
2021/06/02	6	39.40	6	39.32	38.75	0	12,440	0.00%
2021/06/01	14	39.32	22.1	39.26	39.45	-8.1	12,471	-0.06%
2021/05/31	6	38.16	0	0.00	38.40	6	12,385	0.05%
2021/05/28	0	0.00	1	38.00	38.30	-1	12,391	-0.01%
2021/05/27	2	36.95	4	37.55	37.50	-2	12,357	-0.02%
2021/05/26	24	37.15	4	37.33	37.20	20	12,288	0.16%
2021/05/25	6	36.18	7	36.49	36.70	-1	12,263	-0.01%
2021/05/24	3	35.25	7	35.34	35.40	-4	12,192	-0.03%
2021/05/21	4.1	35.34	0	0.00	35.00	4.1	12,207	0.03%
2021/05/20	2	35.06	10	35.29	35.45	-8	12,346	-0.06%
2021/05/19	4.1	35.02	27	34.94	35.20	-22.9	12,407	-0.18%
2021/05/18	26	33.98	7	35.13	35.60	19	12,440	0.15%
2021/05/17	4	33.06	30.1	32.41	33.25	-26.1	12,492	-0.21%
2021/05/14	38	35.05	31	34.79	34.70	7	12,504	0.06%
2021/05/13	3	34.67	4	34.05	34.70	-1	12,415	-0.01%
2021/05/12	10	34.46	11	33.40	33.60	-1	12,209	-0.01%
2021/05/11	5	36.84	25	37.95	36.40	-20	11,932	-0.17%
2021/05/10	4.1	38.95	0	0.00	38.85	4.1	11,839	0.03%
2021/05/07	17	39.47	8	38.53	39.65	9	11,902	0.08%
2021/05/06	49.4	37.76	9	38.62	37.60	40.4	11,827	0.34%
2021/05/05	24.3	39.23	0	0.00	38.70	24.3	11,586	0.21%
2021/05/04	8	40.74	43	41.35	40.00	-35	11,588	-0.30%
2021/05/03	3	42.33	1	42.50	41.80	2	11,775	0.02%
2021/04/29	27	43.48	5	43.47	43.35	22	11,697	0.19%
2021/04/28	14	43.55	19	43.26	43.75	-5	11,604	-0.04%
2021/04/27	17	42.61	14	42.75	42.50	3	11,475	0.03%
2021/04/26	24	42.55	2	42.50	42.45	22	11,519	0.19%
2021/04/23	2	42.20	18	42.31	42.40	-16	11,637	-0.14%
2021/04/22	38	42.60	19	42.65	42.00	19	12,120	0.16%
2021/04/21	4	42.80	32	42.92	42.75	-28	12,731	-0.22%
2021/04/20	17	43.10	12	43.33	43.20	5	12,849	0.04%
2021/04/19	5	42.79	5	42.84	42.75	0	12,869	0.00%
2021/04/16	35.3	42.48	2	42.58	42.50	33.3	12,819	0.26%
2021/04/15	2	42.10	11	42.32	42.50	-9	12,960	-0.07%
2021/04/14	24	42.33	37.5	42.46	42.10	-13.5	13,048	-0.10%
2021/04/13	31	43.07	15	42.90	42.75	16	13,219	0.12%
2021/04/12	4	43.46	35	43.49	43.30	-31	13,260	-0.23%
2021/04/09	26	44.08	10	44.26	43.80	16	13,368	0.12%
2021/04/08	30	44.75	30	45.06	45.25	0	13,092	0.00%
2021/04/07	9	43.28	9	43.92	44.50	0	12,668	0.00%
2021/04/06	7	42.86	2	43.00	42.90	5	12,494	0.04%
2021/04/01	36	42.78	5	42.74	42.70	31	12,548	0.25%
2021/03/31	2.1	42.74	32	42.89	42.90	-29.9	12,519	-0.24%
2021/03/30	3.1	43.15	0	0.00	43.15	3.1	12,456	0.02%
2021/03/29	13	43.74	56	43.88	43.50	-43	12,466	-0.34%
2021/03/26	3	43.37	1	43.80	43.55	2	12,456	0.02%
2021/03/25	32	43.13	54	43.01	42.90	-22	12,374	-0.18%
2021/03/24	3.1	42.90	23	42.80	42.80	-20	12,387	-0.16%
2021/03/23	4	42.94	1	42.95	42.85	3	12,546	0.02%
2021/03/22	27.1	42.93	2	42.95	42.95	25.1	12,656	0.20%
2021/03/19	3.5	42.60	0	0.00	43.00	3.5	12,852	0.03%
2021/03/18	7.1	43.03	6	42.75	43.15	1.1	12,934	0.01%
2021/03/17	16	42.54	0	0.00	42.25	16	13,209	0.12%
2021/03/16	23	42.58	20	42.65	42.60	3	13,565	0.02%
2021/03/15	3	42.90	2	42.73	42.75	1	13,882	0.01%
2021/03/12	5	42.76	9	43.11	42.75	-4	14,095	-0.03%
2021/03/11	29	42.27	5	42.20	42.30	24	14,223	0.17%
2021/03/10	6	42.23	5.4	42.21	42.15	0.6	14,546	0.00%
2021/03/09	8.4	42.18	30	42.09	42.25	-21.6	14,756	-0.15%
2021/03/08	28	42.94	0	0.00	42.40	28	14,970	0.19%
2021/03/05	6	43.52	11	43.30	42.90	-5	15,179	-0.03%
2021/03/04	1	43.60	25	43.33	43.50	-24	15,588	-0.15%
2021/03/03	22	43.92	4	43.76	43.90	18	16,233	0.11%
2021/03/02	1	44.05	1	44.35	43.60	0	16,666	0.00%
2021/02/26	2	43.85	21	43.90	44.10	-19	16,977	-0.11%
2021/02/25	23	44.21	0	0.00	44.30	23	17,426	0.13%
2021/02/24	2	44.40	4	44.05	44.05	-2	17,573	-0.01%
2021/02/23	16	45.08	1.2	44.78	44.75	14.8	17,586	0.08%
2021/02/22	1.2	44.90	5	45.05	45.00	-3.8	17,692	-0.02%
2021/02/19	11	44.02	24	44.08	44.35	-13	17,644	-0.07%
2021/02/18	2	43.95	6	43.98	43.95	-4	17,771	-0.02%
2021/02/17	29.2	44.00	10	43.96	43.85	19.2	17,898	0.11%
2021/02/05	12	43.23	30	43.40	43.40	-18	17,998	-0.10%
2021/02/04	2	42.30	1	42.20	42.15	1	18,487	0.01%
2021/02/03	1	42.00	6	41.95	41.95	-5	18,648	-0.03%
2021/02/02	13	42.17	1	42.20	42.00	12	18,874	0.06%
2021/02/01	23	41.83	5	41.75	41.90	18	19,014	0.09%
2021/01/29	3	42.65	0	0.00	42.45	3	19,199	0.02%
2021/01/28	2	43.15	31	43.25	43.15	-29	19,193	-0.15%
2021/01/27	24	43.71	3	43.77	43.80	21	19,271	0.11%
2021/01/26	11	44.29	12	44.62	43.75	-1	19,254	-0.01%
2021/01/25	12	45.13	6	45.14	44.95	6	19,103	0.03%
2021/01/22	7	43.73	8	43.80	44.15	-1	18,774	-0.01%
2021/01/21	13	42.89	4	42.78	42.70	9	18,754	0.05%
2021/01/20	14	43.02	26	43.29	42.65	-12	18,800	-0.06%
2021/01/19	28	44.06	2	44.18	43.75	26	18,607	0.14%
2021/01/18	8	43.68	5	43.77	44.15	3	18,593	0.02%
2021/01/15	60.1	45.43	1	45.60	44.80	59.1	18,601	0.32%
2021/01/14	84	46.56	44	46.17	46.70	40	18,293	0.22%
2021/01/13	4	44.90	3	44.87	44.90	1	17,949	0.01%
2021/01/12	11	44.47	7	44.36	43.85	4	18,092	0.02%
2021/01/11	0	0.00	32	44.83	44.90	-32	18,612	-0.17%
2021/01/08	20	44.59	5	44.89	44.75	15	18,733	0.08%
2021/01/07	0	0.00	2	44.25	44.40	-2	18,611	-0.01%
2021/01/06	27	45.16	7	45.40	44.50	20	18,624	0.11%
2021/01/05	12	45.00	60	44.74	44.95	-48	18,417	-0.26%
2021/01/04	17	44.37	13	44.49	44.60	4	18,456	0.02%
2020/12/31	2	43.50	3	43.60	43.50	-1	18,705	-0.01%
2020/12/30	3	43.37	0	0.00	43.50	3	18,822	0.02%
2020/12/29	12	43.37	4.1	43.34	43.15	7.9	19,498	0.04%
2020/12/28	6	43.84	12	43.72	43.70	-6	19,815	-0.03%
2020/12/25	1	43.85	5	43.93	43.75	-4	19,983	-0.02%
2020/12/24	7	43.84	13	44.13	43.75	-6	20,069	-0.03%
2020/12/23	23	43.33	1	43.25	43.20	22	20,155	0.11%
2020/12/22	2	43.45	48	43.76	43.15	-46	20,428	-0.23%
2020/12/21	36	43.86	19	43.75	43.90	17	20,608	0.08%
2020/12/18	44	44.53	40	44.42	44.15	4	20,573	0.02%
2020/12/17	35	44.45	31	44.58	44.50	4	20,678	0.02%
2020/12/16	3	44.10	4	44.20	44.40	-1	20,705	0.00%
2020/12/15	30.1	43.58	4	43.53	43.35	26.1	20,614	0.13%
2020/12/14	29	44.23	4	44.36	44.15	25	20,435	0.12%
2020/12/11	29	44.68	7.3	44.74	44.35	21.7	20,484	0.11%
2020/12/10	37	45.94	36.1	45.92	45.50	0.9	20,316	0.00%
2020/12/09	10	47.43	32	47.72	47.20	-22	20,238	-0.11%
2020/12/08	34.1	47.12	9	47.58	47.85	25.1	20,205	0.12%
2020/12/07	38	47.84	2	47.90	47.35	36	20,647	0.17%
2020/12/04	6	47.00	10	47.14	47.20	-4	20,442	-0.02%
2020/12/03	7	47.64	26	47.56	47.60	-19	20,121	-0.09%
2020/12/02	26	47.53	4.3	47.43	47.45	21.7	20,090	0.11%
2020/12/01	5	47.74	5	47.54	48.20	0	19,979	0.00%
2020/11/30	25	49.14	36	48.56	48.05	-11	19,938	-0.06%
2020/11/27	21.3	48.03	17	48.10	48.40	4.3	19,702	0.02%
2020/11/26	31	46.25	15	46.55	47.45	16	19,443	0.08%
2020/11/25	8	46.30	10	46.24	45.75	-2	19,207	-0.01%
2020/11/24	5	47.17	20	47.29	46.85	-15	19,061	-0.08%
2020/11/23	17	46.84	6	47.10	46.75	11	18,805	0.06%
2020/11/20	10	46.30	17	46.50	46.25	-7	18,968	-0.04%
2020/11/19	17	46.68	0	0.00	46.50	17	19,129	0.09%
2020/11/18	0	0.00	9	46.60	46.35	-9	19,335	-0.05%
2020/11/17	4	47.23	3.5	47.16	46.65	0.5	19,912	0.00%
2020/11/16	7	46.92	2	46.88	46.80	5	20,442	0.02%
2020/11/13	32	46.43	10	46.56	46.70	22	20,731	0.11%
2020/11/12	11	47.27	18	47.20	46.90	-7	20,835	-0.03%
2020/11/11	1	45.85	11	45.94	45.85	-10	20,461	-0.05%
2020/11/10	7	44.95	6	45.28	44.90	1	20,732	0.00%
2020/11/09	15	45.40	4	45.28	45.25	11	21,800	0.05%
2020/11/06	2	45.70	8	45.83	45.30	-6	22,576	-0.03%
2020/11/05	25	44.07	27	44.20	44.70	-2	23,229	-0.01%
2020/11/04	19	43.51	13	43.80	43.80	6	24,048	0.02%
2020/11/03	1	43.85	0	0.00	43.75	1	24,687	0.00%
2020/11/02	0	0.00	2	43.45	43.25	-2	25,601	-0.01%
2020/10/30	7	43.84	0	0.00	43.55	7	27,081	0.03%
2020/10/29	2	43.98	2	44.10	44.55	0	27,382	0.00%
2020/10/28	3	44.55	18	45.01	44.55	-15	27,423	-0.05%
2020/10/27	4	45.48	1	45.90	45.60	3	27,518	0.01%
2020/10/26	6	45.94	9	46.03	45.70	-3	27,982	-0.01%
2020/10/23	12	46.88	4	46.50	46.45	8	28,080	0.03%
2020/10/22	1	46.60	5	46.73	47.00	-4	28,204	-0.01%
2020/10/21	6	46.98	9	46.96	46.35	-3	28,313	-0.01%
2020/10/20	11	46.27	12	46.32	46.25	-1	28,481	0.00%
2020/10/19	20	46.54	89	46.70	46.80	-69	28,705	-0.24%
2020/10/16	22.5	44.33	11	44.52	43.60	11.5	28,456	0.04%
2020/10/15	4	45.60	2	45.38	45.10	2	29,164	0.01%
2020/10/14	63	45.32	6	45.48	45.05	57	29,634	0.19%
2020/10/13	10	45.09	14	45.34	45.70	-4	29,856	-0.01%
2020/10/12	15	46.30	6	45.89	45.30	9	30,054	0.03%
2020/10/08	15	46.00	36	46.05	46.30	-21	30,053	-0.07%
2020/10/07	20	44.21	20	44.56	44.90	0	29,831	0.00%
2020/10/06	25	43.52	107	44.60	45.00	-82	29,996	-0.27%	大賣/
2020/10/05	21	42.53	42	42.21	42.90	-21	29,823	-0.07%
2020/09/30	13	40.82	32	40.64	40.75	-19	29,671	-0.06%
2020/09/29	2	41.58	0	0.00	41.55	2	29,783	0.01%
2020/09/28	25	41.44	2	41.93	41.85	23	30,098	0.08%
2020/09/25	16	41.86	6	42.06	41.15	10	30,399	0.03%
2020/09/24	14	43.22	1	43.10	43.05	13	30,492	0.04%
2020/09/23	2	45.60	0	0.00	45.00	2	30,640	0.01%
2020/09/22	13	45.83	0	0.00	45.70	13	30,888	0.04%
2020/09/21	16	46.76	16	46.68	47.25	0	31,357	0.00%
2020/09/18	7	47.04	14	47.03	46.95	-7	31,337	-0.02%
2020/09/17	7	47.11	11	47.10	47.00	-4	31,523	-0.01%
2020/09/16	25	47.59	17	47.59	47.05	8	31,661	0.03%
2020/09/15	10	47.41	7	47.52	47.50	3	31,599	0.01%
2020/09/14	14	47.68	42	47.58	46.60	-28	31,791	-0.09%
2020/09/11	27	47.15	28	47.18	47.30	-1	32,083	0.00%
2020/09/10	22	47.02	32	47.02	46.25	-10	32,395	-0.03%
2020/09/09	13	45.16	47	44.93	45.15	-34	31,771	-0.11%
2020/09/08	28.1	44.24	3	44.48	44.05	25.1	31,868	0.08%
2020/09/07	10	45.24	20	45.25	44.40	-10	32,136	-0.03%
2020/09/04	12	44.62	25	43.71	44.80	-13	32,370	-0.04%
2020/09/03	31	44.97	6	44.52	44.40	25	32,591	0.08%
2020/09/02	8	44.99	7	44.94	45.00	1	32,629	0.00%
2020/09/01	13	45.02	12	45.03	45.40	1	32,858	0.00%
2020/08/31	14	43.91	1	43.70	43.65	13	32,742	0.04%
2020/08/28	6	43.81	1	43.45	44.30	5	33,059	0.02%
2020/08/27	24	43.74	4	44.15	43.80	20	33,321	0.06%
2020/08/26	26	44.04	6	44.53	44.35	20	33,705	0.06%
2020/08/25	10	45.09	5	45.78	45.05	5	33,837	0.01%
2020/08/24	0	0.00	5	44.78	45.45	-5	33,911	-0.01%
2020/08/21	21	45.33	10	45.21	45.15	11	34,534	0.03%
2020/08/20	31	44.54	36	44.89	44.05	-5	34,238	-0.01%
2020/08/19	16	48.34	16	48.36	47.70	0	33,907	0.00%
2020/08/18	35	49.63	15	49.69	49.15	20	33,793	0.06%
2020/08/17	11	50.46	9	50.36	50.20	2	33,918	0.01%
2020/08/14	16	50.03	24	49.60	50.50	-8	34,313	-0.02%
2020/08/13	139	51.90	54	51.87	49.25	85	34,217	0.25%	大買/
2020/08/12	87	53.01	64	53.24	53.10	23	33,525	0.07%
2020/08/11	66	52.19	100	52.48	52.50	-34	33,359	-0.10%
2020/08/10	53	52.06	11	52.52	51.00	42	33,122	0.13%
2020/08/07	33	53.35	13	53.79	52.80	20	32,895	0.06%
2020/08/06	99	52.93	27	52.94	53.40	72	32,555	0.22%
2020/08/05	61	52.59	92.6	52.65	52.50	-31.6	32,338	-0.10%
2020/08/04	6	49.22	35	49.50	49.55	-29	31,486	-0.09%
2020/08/03	14	48.63	8	48.87	48.50	6	31,569	0.02%
2020/07/31	40	48.48	25	48.48	48.50	15	32,031	0.05%
2020/07/30	28	48.37	47.2	48.57	49.25	-19.2	32,010	-0.06%
2020/07/29	13	47.17	13	47.11	47.25	0	31,895	0.00%
2020/07/28	32	47.65	23	47.51	46.90	9	32,192	0.03%
2020/07/27	26	48.18	10	47.65	47.55	16	32,879	0.05%
2020/07/24	19	49.09	18	48.96	48.40	1	33,427	0.00%
2020/07/23	39.2	50.19	47	50.22	50.30	-7.8	33,217	-0.02%
2020/07/22	29	49.48	32	49.73	49.45	-3	33,065	-0.01%
2020/07/21	62	49.07	59	49.54	49.00	3	33,126	0.01%
2020/07/20	14	47.64	75	47.61	48.40	-61	32,756	-0.19%
2020/07/17	15	45.92	20	45.99	45.85	-5	32,592	-0.02%
2020/07/16	17	45.52	26	45.73	45.45	-9	33,170	-0.03%
2020/07/15	23	44.80	4	44.50	44.55	19	33,437	0.06%
2020/07/14	34	45.63	1	46.50	45.50	33	33,917	0.10%
2020/07/13	23	45.16	43	45.09	45.40	-20	33,967	-0.06%
2020/07/10	100	46.80	9	45.66	45.15	91	34,161	0.27%
2020/07/09	40	48.89	63	49.09	49.00	-23	34,187	-0.07%
2020/07/08	11	49.86	64	49.96	49.80	-53	34,151	-0.16%
2020/07/07	71	49.89	38	49.31	49.35	33	34,128	0.10%
2020/07/06	54	49.20	51	50.08	50.00	3	34,344	0.01%
2020/07/03	11	48.62	22	48.62	48.50	-11	34,444	-0.03%
2020/07/02	28	47.78	9	47.80	48.00	19	34,802	0.05%
2020/07/01	27	47.74	18	47.57	47.20	9	34,772	0.03%
2020/06/30	30	47.71	18	47.90	47.70	12	34,841	0.03%
2020/06/29	9	46.71	33	46.83	46.70	-24	34,695	-0.07%
2020/06/24	25	46.94	12	46.72	47.10	13	34,962	0.04%
2020/06/23	85	46.01	2	45.95	46.00	83	35,446	0.23%
2020/06/22	11	46.78	41	46.84	46.60	-30	36,010	-0.08%
2020/06/19	74	47.55	73	47.19	47.45	1	36,293	0.00%
2020/06/18	70	47.04	44	47.50	47.85	26	36,159	0.07%
2020/06/17	7	46.19	91	46.00	46.05	-84	35,660	-0.24%
2020/06/16	14	44.61	28	44.77	44.80	-14	35,667	-0.04%
2020/06/15	29	44.27	11	44.40	43.70	18	35,849	0.05%
2020/06/12	26	43.74	44	44.56	45.00	-18	36,083	-0.05%
2020/06/11	108	44.88	63	45.02	44.50	45	36,124	0.12%	大買/
2020/06/10	9	45.84	19	46.28	46.00	-10	36,030	-0.03%
2020/06/09	8	45.46	12	45.40	45.60	-4	36,039	-0.01%
2020/06/08	15	45.15	65	44.90	45.25	-50	36,199	-0.14%
2020/06/05	30	44.54	5	44.39	44.25	25	36,074	0.07%
2020/06/04	56	44.55	63	44.85	44.60	-7	36,091	-0.02%
2020/06/03	48	43.94	98	43.94	44.05	-50	35,916	-0.14%
2020/06/02	61	43.14	71	43.47	43.20	-10	35,702	-0.03%
2020/06/01	28	42.97	34	43.04	43.20	-6	35,377	-0.02%
2020/05/29	38	41.94	5	42.04	42.00	33	35,022	0.09%
2020/05/28	85	42.38	92	42.58	42.10	-7	34,916	-0.02%
2020/05/27	75	40.83	132	41.00	40.95	-57	34,122	-0.17%	大賣/
2020/05/26	170	40.64	119	40.81	40.15	51	34,051	0.15%	大買/大賣/
2020/05/25	103	39.38	143	39.64	40.15	-40	33,907	-0.12%	大買/大賣/
2020/05/22	103	39.97	11	40.22	39.60	92	33,612	0.27%	大買/
2020/05/21	20	40.31	85	40.19	41.30	-65	33,201	-0.20%
2020/05/20	44	38.80	27	39.08	39.15	17	32,618	0.05%
2020/05/19	35	39.39	24	39.53	39.30	11	32,530	0.03%
2020/05/18	46	39.49	60	39.36	38.85	-14	31,990	-0.04%
2020/05/15	73	42.38	62	42.16	42.00	11	31,299	0.04%
2020/05/14	97	43.06	46	42.51	41.95	51	30,723	0.17%
2020/05/13	19	43.92	18	43.85	44.10	1	30,202	0.00%
2020/05/12	22	43.65	36	43.97	44.25	-14	30,079	-0.05%
2020/05/11	28	43.21	30	43.14	43.00	-2	29,914	-0.01%
2020/05/08	22	41.66	22	42.20	41.55	0	29,380	0.00%
2020/05/07	14	41.00	25	40.53	41.00	-11	29,258	-0.04%
2020/05/06	22	39.25	15	39.58	39.25	7	28,739	0.02%
2020/05/05	24	39.80	19	39.71	39.10	5	28,655	0.02%
2020/05/04	31	39.51	37	39.64	39.50	-6	28,432	-0.02%
2020/04/30	37	39.20	55	39.18	39.95	-18	28,255	-0.06%
2020/04/29	10	37.25	32	37.26	37.55	-22	27,612	-0.08%
2020/04/28	11	36.70	6	36.93	36.45	5	27,050	0.02%
2020/04/27	32	36.26	31	36.53	36.65	1	26,985	0.00%
2020/04/24	13	35.38	25	35.80	35.45	-12	26,688	-0.04%
2020/04/23	23	35.64	11	35.70	35.35	12	26,299	0.05%
2020/04/22	43	35.26	24	35.20	35.70	19	25,993	0.07%
2020/04/21	64	36.50	53	36.90	35.70	11	25,836	0.04%
2020/04/20	13	35.96	27	36.44	36.75	-14	25,133	-0.06%
2020/04/17	35	35.63	80	35.88	35.40	-45	24,815	-0.18%
2020/04/16	37	34.37	29	34.74	34.70	8	24,354	0.03%
2020/04/15	54	35.35	10	35.25	34.50	44	24,732	0.18%
2020/04/14	11	34.68	44	34.73	34.90	-33	24,488	-0.13%
2020/04/13	13	33.83	1	33.95	33.60	12	24,494	0.05%
2020/04/10	13	34.02	15	34.30	34.20	-2	24,821	-0.01%
2020/04/09	39	34.37	19	35.70	34.00	20	25,514	0.08%
2020/04/08	43	35.19	9	35.21	35.20	34	25,418	0.13%
2020/04/07	46	34.78	43	34.65	34.70	3	24,919	0.01%
2020/04/06	10	32.51	23	32.19	32.65	-13	24,255	-0.05%
2020/04/01	19	31.59	26	31.27	31.75	-7	23,929	-0.03%
2020/03/31	36	31.55	17	31.26	31.25	19	23,832	0.08%
2020/03/30	16	30.33	21	30.30	31.10	-5	23,473	-0.02%
2020/03/27	18	31.94	15	32.05	30.80	3	23,145	0.01%
2020/03/26	28	30.19	69	30.00	31.30	-41	22,533	-0.18%
2020/03/25	39	28.51	16	29.11	29.40	23	21,867	0.11%
2020/03/24	16	26.07	33	26.53	26.75	-17	21,608	-0.08%
2020/03/23	2	24.95	0	0.00	24.50	2	21,739	0.01%
2020/03/20	51	25.63	22	25.51	25.85	29	21,736	0.13%
2020/03/19	17	24.22	4	24.00	23.50	13	21,555	0.06%
2020/03/18	14.3	27.74	12	28.30	26.10	2.3	21,752	0.01%
2020/03/17	1	29.70	6	28.49	27.70	-5	21,544	-0.02%
2020/03/16	2	30.28	2	31.45	29.70	0	21,262	0.00%
2020/03/13	34	31.38	131	31.47	32.05	-97	21,042	-0.46%	大賣/
2020/03/12	24	36.16	19	35.04	34.75	5	20,873	0.02%
2020/03/11	4	38.68	7	39.01	38.50	-3	20,670	-0.01%
2020/03/09	12	40.99	11	40.67	38.90	1	20,550	0.00%
2020/03/06	0	0.00	12	41.14	41.15	-12	20,496	-0.06%
2020/03/05	0	0.00	6	41.02	40.60	-6	20,648	-0.03%
2020/03/04	16	39.27	16	39.33	39.40	0	20,493	0.00%
2020/03/03	25	40.31	15	40.64	39.70	10	20,513	0.05%
2020/03/02	2	38.83	4	38.81	39.00	-2	20,483	-0.01%
2020/02/27	27	40.29	7	39.81	39.00	20	20,539	0.10%
2020/02/26	29.2	42.71	14	43.32	41.35	15.2	20,352	0.07%
2020/02/25	5	42.70	7	43.25	43.45	-2	20,386	-0.01%
2020/02/24	16	43.03	0	0.00	43.65	16	20,577	0.08%
2020/02/21	0	0.00	3	43.80	43.75	-3	20,871	-0.01%
2020/02/20	0	0.00	41	43.90	44.05	-41	21,172	-0.19%
2020/02/19	5	42.94	0	0.00	42.85	5	21,259	0.02%
2020/02/18	3	43.37	4	43.30	43.10	-1	21,748	0.00%
2020/02/17	3	43.38	0	0.00	43.25	3	22,448	0.01%
2020/02/14	11	43.32	6	43.60	43.10	5	23,240	0.02%
2020/02/13	115.2	43.97	31	43.95	43.20	84.2	24,558	0.34%	大買/
2020/02/12	16	42.36	76	44.11	44.60	-60	25,914	-0.23%
2020/02/11	0	0.00	43	41.38	41.85	-43	25,711	-0.17%
2020/02/10	19	39.50	15	39.90	39.75	4	25,801	0.02%
2020/02/07	30	41.24	0	0.00	41.05	30	25,899	0.12%
2020/02/06	18	42.01	27	41.96	42.25	-9	26,299	-0.03%
2020/02/05	12	41.03	6	41.20	41.20	6	26,896	0.02%
2020/02/04	19	41.57	38	41.71	41.30	-19	27,189	-0.07%
2020/02/03	4	39.83	2	39.90	40.00	2	27,672	0.01%
2020/01/31	41.3	41.22	20	41.76	40.90	21.3	28,052	0.08%
2020/01/30	23.3	42.15	0	0.00	41.85	23.3	28,072	0.08%
2020/01/20	4	45.90	0	0.00	46.45	4	28,233	0.01%
2020/01/17	6	45.93	0	0.00	45.45	6	28,649	0.02%
2020/01/16	49	46.23	10	45.80	45.55	39	28,846	0.14%
2020/01/15	91	46.99	26	46.89	46.30	65	28,983	0.22%
2020/01/14	16	46.50	16	46.26	46.80	0	29,176	0.00%
2020/01/13	20	46.39	21	46.56	46.35	-1	29,078	0.00%
2020/01/10	8	45.51	3	45.53	45.65	5	29,337	0.02%
2020/01/09	13	45.09	51	45.08	45.20	-38	29,326	-0.13%
2020/01/08	4.1	42.55	5	42.56	43.40	-0.9	29,063	0.00%
2020/01/07	6	43.36	16	42.90	43.20	-10	29,218	-0.03%
2020/01/06	29	42.03	76	42.52	41.65	-47	29,767	-0.16%
2020/01/03	106.5	44.95	4	44.34	43.85	102.5	29,727	0.34%	大買/鉅額交易
2020/01/02	3	47.33	19	46.34	47.00	-16	29,685	-0.05%
2019/12/31	3	44.88	5	45.22	45.10	-2	29,739	-0.01%
2019/12/30	9.4	44.91	151	44.81	44.90	-141.6	30,178	-0.47%	大賣/鉅額交易
2019/12/27	1	45.20	1	45.30	45.40	0	30,544	0.00%
2019/12/26	24	45.28	3	45.13	45.15	21	31,259	0.07%
2019/12/25	0	0.00	5	46.54	46.40	-5	31,405	-0.02%
2019/12/24	2	45.65	2	46.50	46.25	0	31,752	0.00%
2019/12/23	22	45.99	0	0.00	45.90	22	31,981	0.07%
2019/12/20	2	46.53	6	46.63	46.80	-4	32,123	-0.01%
2019/12/19	14	46.25	3	46.28	45.90	11	32,661	0.03%
2019/12/18	82	46.93	1	46.00	46.00	81	33,134	0.24%
2019/12/17	53	48.03	16	48.29	47.90	37	33,154	0.11%
2019/12/16	76	46.20	74	46.68	47.90	2	33,259	0.01%
2019/12/13	24	47.42	31	46.96	45.80	-7	33,304	-0.02%
2019/12/12	5	48.55	4.1	48.35	48.75	0.9	33,254	0.00%
2019/12/11	4	47.70	1	47.85	47.70	3	33,557	0.01%
2019/12/10	0	0.00	3	48.03	48.30	-3	33,920	-0.01%
2019/12/09	2	48.15	6	48.23	47.75	-4	34,326	-0.01%
2019/12/06	10	47.71	2	47.55	47.45	8	34,645	0.02%
2019/12/05	0	0.00	2	47.68	47.95	-2	35,780	-0.01%
2019/12/04	109	47.25	111	47.06	46.90	-2	37,666	-0.01%	大買/大賣/
2019/12/03	167	48.60	162	48.52	48.45	5	39,329	0.01%	大買/大賣/
2019/12/02	160	47.50	315	47.57	49.90	-155	39,620	-0.39%	大買/大賣/鉅額交易
2019/11/29	150	49.43	2	49.23	48.95	148	39,645	0.37%	大買/鉅額交易
2019/11/28	102	49.30	110	49.70	49.40	-8	39,863	-0.02%	大買/大賣/
2019/11/27	52	50.54	49	50.88	50.00	3	41,176	0.01%
2019/11/26	96	50.45	100	50.73	50.50	-4	41,983	-0.01%
2019/11/25	4	50.10	4	50.30	49.60	0	42,057	0.00%
2019/11/22	156	49.31	142	49.49	49.50	14	42,338	0.03%	大買/大賣/
2019/11/21	14	49.92	10	49.70	49.50	4	42,736	0.01%
2019/11/20	74	50.24	71	50.55	50.60	3	43,309	0.01%
2019/11/19	10	50.82	8	50.74	50.60	2	45,154	0.00%
2019/11/18	40	51.21	186	52.25	51.20	-146	45,711	-0.32%	大賣/鉅額交易
2019/11/15	169	52.01	22	52.01	51.00	147	45,973	0.32%	大買/鉅額交易
2019/11/14	180	50.78	176.1	52.04	52.20	3.9	46,146	0.01%	大買/大賣/
2019/11/13	183	49.53	209	50.10	50.90	-26	46,986	-0.06%	大買/大賣/
2019/11/12	185.1	48.25	228	48.23	50.10	-42.9	47,221	-0.09%	大買/大賣/
2019/11/11	171	46.88	172	46.68	47.05	-1	46,232	0.00%	大買/大賣/
2019/11/08	130	44.08	90	44.13	44.70	40	44,678	0.09%	大買/
2019/11/07	41	42.75	50	43.05	43.30	-9	44,375	-0.02%
2019/11/06	17	44.83	24	44.50	43.90	-7	44,263	-0.02%
2019/11/05	21	45.01	34	44.97	45.45	-13	43,928	-0.03%
2019/11/04	35	44.35	246	44.92	45.00	-211	43,667	-0.48%	大賣/鉅額交易
2019/11/01	50	42.95	59	42.76	43.00	-9	43,027	-0.02%
2019/10/31	51	42.20	65	42.36	42.75	-14	42,830	-0.03%
2019/10/30	27	40.80	26	40.97	41.80	1	42,219	0.00%
2019/10/29	12	41.19	2	41.60	40.75	10	41,778	0.02%
2019/10/28	14	41.62	7	41.69	41.80	7	41,663	0.02%
2019/10/25	10	40.53	8	40.92	40.75	2	41,324	0.00%
2019/10/24	8	41.23	7	41.16	41.50	1	41,037	0.00%
2019/10/23	2	41.60	12	41.63	41.85	-10	41,300	-0.02%
2019/10/22	20	41.87	14	41.50	40.95	6	42,375	0.01%
2019/10/21	0	0.00	3	41.07	41.30	-3	43,052	-0.01%
2019/10/18	17	41.21	18	41.69	41.30	-1	43,326	0.00%
2019/10/17	258	41.40	11	40.71	40.85	247	43,947	0.56%	大買/鉅額交易
2019/10/16	123	40.85	180	41.03	41.30	-57	44,070	-0.13%	大買/大賣/
2019/10/15	21	41.04	19	40.76	40.75	2	43,931	0.00%
2019/10/14	27	40.71	245	41.39	41.20	-218	44,038	-0.50%	大賣/鉅額交易
2019/10/09	7	39.11	7	38.75	38.60	0	43,419	0.00%
2019/10/08	3	38.70	42.2	38.75	38.95	-39.2	43,382	-0.09%
2019/10/07	23	38.57	17	38.46	38.15	6	42,489	0.01%
2019/10/04	4	38.00	10	37.75	37.90	-6	41,966	-0.01%
2019/10/03	64	37.06	48	37.29	37.70	16	41,536	0.04%
2019/10/02	22	36.10	25	37.22	37.80	-3	41,033	-0.01%
2019/10/01	0	0.00	3	35.40	35.90	-3	40,230	-0.01%
2019/09/27	9	34.74	18	34.89	34.75	-9	39,831	-0.02%
2019/09/26	5	35.58	4	36.35	35.60	1	39,393	0.00%
2019/09/25	40	36.28	48	35.91	36.10	-8	39,158	-0.02%
2019/09/24	10	36.46	11	36.40	35.80	-1	39,255	0.00%
2019/09/23	9	37.63	16	37.76	37.50	-7	38,966	-0.02%
2019/09/20	18	37.14	16	37.03	36.85	2	38,463	0.01%
2019/09/19	5	36.70	8	36.66	36.95	-3	37,999	-0.01%
2019/09/18	32	37.06	36	36.43	36.50	-4	37,726	-0.01%
2019/09/17	36	36.72	17	36.75	36.70	19	37,174	0.05%
2019/09/16	24	36.50	21	36.33	36.25	3	37,095	0.01%
2019/09/12	13	36.07	15	35.82	35.85	-2	36,562	-0.01%
2019/09/11	23	35.50	30	35.41	35.55	-7	36,167	-0.02%
2019/09/10	10	35.67	1	35.80	35.70	9	35,595	0.03%
2019/09/09	66	36.77	25	35.93	35.55	41	35,065	0.12%
2019/09/06	364	37.45	95	37.41	37.00	269	34,262	0.79%	大買/鉅額交易
2019/09/05	55	35.26	77	36.40	36.60	-22	32,356	-0.07%
2019/09/04	20	32.74	47	32.79	33.30	-27	30,454	-0.09%
2019/09/03	38	32.52	5	32.40	32.10	33	30,089	0.11%
2019/09/02	29	32.05	26	32.19	32.50	3	29,806	0.01%
2019/08/30	41	32.64	68	32.53	32.10	-27	29,435	-0.09%
2019/08/29	31	31.73	127	31.74	32.15	-96	28,021	-0.34%	大賣/
2019/08/28	13	31.22	93	31.01	30.65	-80	27,048	-0.30%
2019/08/27	60	31.26	1	31.70	30.80	59	26,720	0.22%
2019/08/26	192	31.18	35	31.10	30.95	157	26,329	0.60%	大買/鉅額交易
2019/08/23	74	32.30	103	32.37	32.40	-29	25,684	-0.11%	大賣/
2019/08/22	107	32.19	321	31.79	32.80	-214	24,986	-0.86%	大買/大賣/鉅額交易
2019/08/21	62	30.18	91.2	29.79	30.60	-29.2	22,932	-0.13%
2019/08/20	9	29.30	293	29.41	29.10	-284	22,112	-1.28%	大賣/鉅額交易
2019/08/19	3	30.07	21	29.95	29.60	-18	21,683	-0.08%
2019/08/16	50	29.91	110	29.56	29.50	-60	21,065	-0.28%	大賣/
2019/08/15	32	28.39	58	28.47	28.60	-26	19,576	-0.13%
2019/08/14	5	27.73	16	27.66	27.50	-11	18,507	-0.06%
2019/08/13	40	26.63	13	26.56	26.65	27	18,053	0.15%
2019/08/12	5	26.85	10	26.78	26.75	-5	18,163	-0.03%
2019/08/08	18	26.74	21	26.85	26.85	-3	18,476	-0.02%
2019/08/07	30	26.54	36	26.43	26.25	-6	18,360	-0.03%
2019/08/06	17	25.23	49	25.88	26.25	-32	18,355	-0.17%
2019/08/05	10	25.50	5	25.90	25.50	5	18,274	0.03%
2019/08/02	55	25.77	2	25.65	26.00	53	18,250	0.29%
2019/08/01	1	26.65	13	26.65	26.40	-12	18,095	-0.07%
2019/07/31	9	26.84	10	26.69	27.00	-1	17,994	-0.01%
2019/07/30	6	26.00	10	25.98	26.20	-4	17,759	-0.02%
2019/07/29	6	26.56	16	26.57	26.50	-10	17,817	-0.06%
2019/07/26	2	26.55	9	26.62	26.75	-7	17,716	-0.04%
2019/07/25	48	26.88	21	26.89	27.05	27	17,541	0.15%
2019/07/24	53	26.74	37	26.94	26.35	16	17,125	0.09%
2019/07/23	80	28.56	6	28.68	28.20	74	16,007	0.46%
2019/07/22	63	29.02	3	28.83	29.00	60	14,988	0.40%
2019/07/19	224	29.61	188.2	29.72	29.25	35.8	14,758	0.24%	大買/大賣/
2019/07/18	115	28.93	73	28.84	29.05	42	14,620	0.29%	大買/
2019/07/17	83	28.65	44	28.69	28.70	39	14,531	0.27%
2019/07/16	105	28.33	112	28.45	28.60	-7	14,662	-0.05%	大買/大賣/
2019/07/15	15	27.73	39	27.95	28.20	-24	14,314	-0.17%
2019/07/12	2	27.08	15	26.73	27.10	-13	14,129	-0.09%
2019/07/11	7	25.76	0	0.00	25.95	7	14,174	0.05%
2019/07/10	2	26.45	7	26.35	26.30	-5	14,850	-0.03%
2019/07/09	0	0.00	2	26.45	26.20	-2	15,220	-0.01%
2019/07/08	0	0.00	6	26.50	26.40	-6	16,078	-0.04%
2019/07/05	17	26.67	0	0.00	26.70	17	16,403	0.10%
2019/07/04	4	26.84	4	26.78	26.90	0	16,726	0.00%
2019/07/03	10	26.80	0	0.00	26.65	10	16,980	0.06%
2019/07/02	3	26.58	9	26.66	26.65	-6	17,478	-0.03%
2019/07/01	7	26.59	12	26.65	26.60	-5	18,100	-0.03%
2019/06/28	10	26.16	38	26.40	26.05	-28	18,963	-0.15%
2019/06/27	36	25.83	6	25.82	26.00	30	20,197	0.15%
2019/06/26	0	0.00	6	25.32	25.35	-6	20,600	-0.03%
2019/06/25	4	25.54	21	25.47	25.30	-17	20,709	-0.08%
2019/06/24	0	0.00	6	25.65	25.80	-6	20,854	-0.03%
2019/06/21	22	26.15	12	26.07	25.95	10	20,896	0.05%
2019/06/20	1	25.35	0	0.00	25.35	1	20,493	0.00%
2019/06/19	9	25.37	8	25.32	25.25	1	20,503	0.00%
2019/06/18	1	24.90	1	24.90	24.85	0	20,559	0.00%
2019/06/17	1	24.95	1	24.85	24.95	0	20,649	0.00%
2019/06/14	47	25.40	78	25.53	25.00	-31	20,766	-0.15%
2019/06/13	4	25.20	3	25.17	25.35	1	20,360	0.00%
2019/06/12	49	25.17	16	25.10	25.20	33	20,296	0.16%
2019/06/11	43	24.96	4	24.81	24.90	39	20,305	0.19%
2019/06/10	3	24.35	0	0.00	24.35	3	20,085	0.01%
2019/06/06	0	0.00	4	23.35	23.40	-4	20,058	-0.02%
2019/06/05	3	24.10	3	23.65	23.45	0	20,117	0.00%
2019/06/04	0	0.00	11	23.49	23.50	-11	20,139	-0.05%
2019/05/31	0	0.00	2	23.25	23.15	-2	20,259	-0.01%
2019/05/30	11	22.45	4	22.75	22.80	7	20,363	0.03%
2019/05/29	4	22.10	7	22.29	22.05	-3	20,338	-0.01%
2019/05/28	5	22.60	1	22.90	22.60	4	20,280	0.02%
2019/05/27	8	22.79	4	23.00	23.15	4	20,272	0.02%
2019/05/24	4	23.13	2	23.30	23.00	2	20,291	0.01%
2019/05/23	0	0.00	2	23.70	23.70	-2	20,268	-0.01%
2019/05/22	3	23.63	13	23.75	23.55	-10	20,365	-0.05%
2019/05/21	5	23.22	0	0.00	23.20	5	20,493	0.02%
2019/05/20	1	23.60	0	0.00	23.50	1	21,209	0.00%
2019/05/17	21	24.02	2	24.25	23.75	19	21,337	0.09%
2019/05/16	9	24.12	31	24.56	23.65	-22	21,310	-0.10%
2019/05/15	7	23.97	3	23.85	23.95	4	21,224	0.02%
2019/05/14	21	22.70	19	23.02	23.50	2	21,291	0.01%
2019/05/13	4	23.51	0	0.00	23.10	4	21,387	0.02%
2019/05/10	14	24.04	2	23.70	24.00	12	21,375	0.06%
2019/05/09	20	24.59	8	25.04	24.35	12	21,316	0.06%
2019/05/08	7	24.74	2	24.65	25.00	5	21,224	0.02%
2019/05/07	4	24.93	4	24.98	24.80	0	21,241	0.00%
2019/05/06	16	25.08	0	0.00	24.50	16	21,236	0.08%
2019/05/03	4	25.75	4	25.75	25.75	0	20,972	0.00%
2019/05/02	3	25.70	17	25.69	25.70	-14	20,975	-0.07%
2019/04/30	13	25.43	0	0.00	25.55	13	20,948	0.06%
2019/04/29	11	25.43	12	25.43	25.90	-1	20,870	0.00%
2019/04/26	2	25.65	1	25.70	25.70	1	20,598	0.00%
2019/04/25	2	26.10	27	26.09	26.10	-25	20,614	-0.12%
2019/04/24	52.4	26.47	24	26.16	25.85	28.4	20,653	0.14%
2019/04/23	126	27.79	9	28.02	27.55	117	19,663	0.60%	大買/鉅額交易
2019/04/22	10	28.10	87	27.96	28.10	-77	19,327	-0.40%
2019/04/19	58	27.49	89	27.71	27.35	-31	18,894	-0.16%
2019/04/18	65	27.20	47	27.41	27.00	18	18,667	0.10%
2019/04/17	33	27.92	16	27.86	27.50	17	18,384	0.09%
2019/04/16	31	28.36	34	28.33	28.05	-3	17,818	-0.02%
2019/04/15	19	27.42	19	27.61	27.35	0	17,098	0.00%
2019/04/12	61	27.71	32	27.75	27.55	29	16,723	0.17%
2019/04/11	9	26.76	4	26.68	26.80	5	15,825	0.03%
2019/04/10	17	26.76	9	26.64	26.90	8	15,437	0.05%
2019/04/09	11	26.60	15	26.74	26.45	-4	15,118	-0.03%
2019/04/08	19	27.33	39	27.24	27.05	-20	14,820	-0.13%
2019/04/03	18	26.58	77	26.66	26.60	-59	14,225	-0.41%
2019/04/02	91	26.15	93	26.07	26.40	-2	13,501	-0.01%
2019/04/01	81	25.52	74	25.15	25.30	7	12,231	0.06%
2019/03/29	7	23.31	62	22.99	23.70	-55	10,574	-0.52%
2019/03/28	62	22.58	50	22.50	22.70	12	10,037	0.12%
2019/03/27	0	0.00	22	22.40	22.70	-22	10,028	-0.22%
2019/03/26	28	22.04	12	21.76	21.70	16	10,195	0.16%
2019/03/25	7	21.91	4	22.00	22.00	3	10,179	0.03%
2019/03/22	1	22.35	0	0.00	22.35	1	10,200	0.01%
2019/03/21	100	22.68	1	22.60	22.60	99	10,207	0.97%
2019/03/19	2	22.55	19	22.56	22.35	-17	10,382	-0.16%
2019/03/18	43	22.08	36	22.18	22.15	7	10,457	0.07%
2019/03/15	11	21.55	11	21.75	21.80	0	10,411	0.00%
2019/03/14	18	21.70	5	21.40	21.50	13	10,552	0.12%
2019/03/13	1	22.35	37	22.20	22.20	-36	10,743	-0.34%
2019/03/12	9	22.50	1	22.65	22.40	8	10,932	0.07%
2019/03/11	1	22.00	1	21.95	22.10	0	11,167	0.00%
2019/03/08	30	21.65	0	0.00	21.65	30	11,761	0.26%
2019/03/07	17	22.61	2	22.43	22.20	15	11,895	0.13%
2019/03/06	0	0.00	30	22.95	22.90	-30	12,051	-0.25%
2019/03/05	21	22.90	71	23.10	22.80	-50	12,248	-0.41%
2019/03/04	5	22.65	6	22.80	22.95	-1	12,222	-0.01%
2019/02/27	1	23.15	0	0.00	22.70	1	12,217	0.01%
2019/02/26	9	22.90	0	0.00	23.05	9	12,267	0.07%
2019/02/25	61	22.95	12	22.95	23.00	49	12,418	0.39%
2019/02/22	3	23.07	4	23.09	23.00	-1	12,358	-0.01%
2019/02/21	43	22.59	12	22.80	23.20	31	12,366	0.25%
2019/02/20	11	22.86	45	22.80	22.95	-34	12,650	-0.27%
2019/02/19	36	22.79	29	22.97	23.05	7	12,561	0.06%
2019/02/18	1	21.75	12	21.73	21.90	-11	11,968	-0.09%
2019/02/15	13	21.47	4	21.54	21.55	9	12,015	0.07%
2019/02/14	12	21.84	12	22.03	21.50	0	12,021	0.00%
2019/02/13	5	21.62	8	21.66	21.70	-3	11,962	-0.03%
2019/02/12	0	0.00	33	21.29	21.60	-33	12,446	-0.27%
2019/02/11	1	21.15	14	20.88	21.20	-13	12,566	-0.10%
2019/01/30	3	20.67	1	20.80	20.60	2	12,660	0.02%
2019/01/29	1	20.60	26	20.72	20.80	-25	13,024	-0.19%
2019/01/28	0	0.00	8	20.95	20.85	-8	13,415	-0.06%
2019/01/25	3	20.65	1	20.70	20.70	2	13,626	0.01%
2019/01/24	20	20.55	0	0.00	20.50	20	13,733	0.15%
2019/01/23	0	0.00	2	20.30	20.50	-2	13,935	-0.01%
2019/01/22	5	20.40	0	0.00	20.20	5	14,072	0.04%
2019/01/21	12	20.85	2	21.00	20.70	10	14,161	0.07%
2019/01/17	2	20.78	2	20.65	20.30	0	14,486	0.00%
2019/01/16	4	20.38	27	20.23	20.60	-23	14,495	-0.16%
2019/01/15	22	20.05	4	19.95	20.20	18	14,360	0.13%
2019/01/14	5	19.60	21	19.65	19.60	-16	14,438	-0.11%
2019/01/11	24	20.00	1	19.95	19.90	23	14,692	0.16%
2019/01/10	5	20.00	0	0.00	20.05	5	15,020	0.03%
2019/01/09	3	19.83	6	19.95	19.90	-3	15,386	-0.02%
2019/01/08	1	19.80	1	20.00	20.05	0	15,487	0.00%
2019/01/07	0	0.00	4	19.88	19.90	-4	15,621	-0.03%
2019/01/04	11	19.15	112	19.00	19.20	-101	15,783	-0.64%	大賣/鉅額交易
2019/01/03	60	19.95	4	20.13	19.80	56	15,907	0.35%
2019/01/02	20	19.85	0	0.00	19.85	20	16,019	0.12%
2018/12/28	14	20.18	0	0.00	19.80	14	16,284	0.09%
2018/12/27	26	20.20	46	20.40	20.20	-20	16,852	-0.12%
2018/12/26	45	20.01	0	0.00	19.90	45	16,926	0.27%
2018/12/25	27	20.19	58	20.01	20.15	-31	17,065	-0.18%
2018/12/24	32	20.55	30	20.75	20.55	2	17,093	0.01%
2018/12/22	31	20.60	0	0.00	20.60	31	17,189	0.18%
2018/12/21	72	20.37	141	20.68	20.95	-69	17,410	-0.40%	大賣/
2018/12/20	57	20.64	1	21.15	20.60	56	17,722	0.32%
2018/12/19	33	21.66	84	21.67	21.30	-51	17,714	-0.29%
2018/12/18	2	20.80	11	20.96	21.05	-9	17,683	-0.05%
2018/12/17	81	21.34	25	21.50	21.05	56	17,765	0.32%
2018/12/14	6	21.53	2	21.80	21.50	4	17,781	0.02%
2018/12/13	118	22.08	106	21.90	21.95	12	17,820	0.07%	大買/大賣/
2018/12/12	14	21.47	9	21.53	21.60	5	17,689	0.03%
2018/12/11	4	21.19	9	21.61	21.10	-5	17,662	-0.03%
2018/12/10	12	20.59	7	20.66	20.65	5	17,651	0.03%
2018/12/07	14	21.22	5	20.92	21.20	9	17,651	0.05%
2018/12/06	0	0.00	107	20.61	20.35	-107	17,640	-0.61%	大賣/鉅額交易
2018/12/05	16	21.72	7	21.76	21.80	9	17,458	0.05%
2018/12/04	24	22.48	17	22.51	22.40	7	17,852	0.04%
2018/12/03	101	22.05	24	21.65	22.30	77	17,951	0.43%	大買/
2018/11/30	47	20.26	218	20.37	20.40	-171	17,427	-0.98%	大賣/鉅額交易
2018/11/29	95	20.47	15	20.72	20.00	80	17,294	0.46%
2018/11/28	16	20.19	2	20.23	20.35	14	17,213	0.08%
2018/11/27	100	19.50	70	19.45	19.85	30	17,126	0.18%
2018/11/26	70	19.30	71	19.30	19.20	-1	17,119	-0.01%
2018/11/23	72	19.11	0	0.00	19.05	72	17,118	0.42%
2018/11/22	7	19.72	8	20.01	19.45	-1	17,050	-0.01%
2018/11/21	1	19.30	1	19.50	19.55	0	16,899	0.00%
2018/11/20	3	19.65	21	19.70	19.65	-18	16,952	-0.11%
2018/11/19	43	20.10	23	20.27	20.10	20	17,034	0.12%
2018/11/16	2	19.25	2	19.80	19.20	0	16,955	0.00%
2018/11/15	16	19.52	27	19.29	19.55	-11	16,886	-0.07%
2018/11/14	10	18.95	36	19.18	19.10	-26	16,986	-0.15%
2018/11/13	3	18.13	0	0.00	18.70	3	17,107	0.02%
2018/11/12	0	0.00	4	18.53	18.60	-4	17,024	-0.02%
2018/11/09	22	18.11	1	18.60	18.30	21	16,951	0.12%
2018/11/08	2	19.18	1	19.45	19.00	1	16,502	0.01%
2018/11/06	26	19.29	6	18.80	18.75	20	16,284	0.12%
2018/11/05	18	20.80	10	20.50	19.90	8	15,950	0.05%
2018/11/02	2	20.90	6	20.91	21.30	-4	15,614	-0.03%
2018/11/01	2	20.23	3	20.27	20.30	-1	15,470	-0.01%
2018/10/31	4	19.55	5	19.83	19.80	-1	15,696	-0.01%
2018/10/30	3	19.23	1	19.35	19.15	2	15,858	0.01%
2018/10/26	0	0.00	7	18.55	18.35	-7	16,437	-0.04%
2018/10/25	3	18.50	2	18.50	18.25	1	16,927	0.01%
2018/10/24	1	19.75	3	19.90	19.75	-2	16,924	-0.01%
2018/10/22	0	0.00	8	20.59	20.80	-8	17,118	-0.05%
2018/10/19	9	20.33	2	20.50	20.45	7	17,055	0.04%
2018/10/18	8	21.01	8	21.04	20.95	0	17,019	0.00%
2018/10/17	7	20.92	3	20.95	20.35	4	16,837	0.02%
2018/10/16	2	21.45	1	21.35	21.20	1	16,856	0.01%
2018/10/15	0	0.00	23	20.59	20.75	-23	16,972	-0.14%
2018/10/12	2	19.15	6	19.72	20.10	-4	16,971	-0.02%
2018/10/11	18	19.40	0	0.00	19.35	18	17,020	0.11%
2018/10/09	1	21.35	24	21.83	21.50	-23	17,107	-0.13%
2018/10/08	1	21.75	6	21.80	21.65	-5	17,213	-0.03%
2018/10/05	18	21.91	24	21.51	21.40	-6	17,064	-0.04%
2018/10/04	4	23.59	5	23.45	23.45	-1	16,604	-0.01%
2018/10/03	6	24.00	1	24.25	23.70	5	16,650	0.03%
2018/10/02	2	24.45	3	24.17	24.50	-1	16,732	-0.01%
2018/10/01	3	24.47	4	24.35	24.40	-1	16,847	-0.01%
2018/09/28	23	24.33	11	24.35	24.10	12	16,892	0.07%
2018/09/27	33	24.98	6	24.92	24.65	27	16,787	0.16%
2018/09/26	13	24.60	0	0.00	24.55	13	16,534	0.08%
2018/09/25	6	24.99	0	0.00	24.70	6	16,640	0.04%
2018/09/21	0	0.00	6	23.78	24.10	-6	16,420	-0.04%
2018/09/20	5	23.33	33	23.23	23.25	-28	16,399	-0.17%
2018/09/19	60	24.15	65	23.72	23.65	-5	16,559	-0.03%
2018/09/18	3	24.20	0	0.00	23.95	3	16,537	0.02%
2018/09/17	0	0.00	1	24.50	24.80	-1	16,679	-0.01%
2018/09/14	66	24.20	66	24.42	24.60	0	16,705	0.00%
2018/09/13	2	23.60	7	23.62	23.55	-5	16,891	-0.03%
2018/09/12	6	23.32	0	0.00	23.10	6	17,158	0.03%
2018/09/11	6	23.45	12	23.76	23.85	-6	17,449	-0.03%
2018/09/10	33	23.63	13	23.88	23.30	20	18,032	0.11%
2018/09/07	39	27.08	11	25.76	25.85	28	19,104	0.15%
2018/09/06	3	28.10	5	28.05	28.00	-2	21,158	-0.01%
2018/09/04	15	27.81	4	27.85	27.90	11	22,719	0.05%
2018/09/03	8	28.63	4	28.65	28.55	4	22,715	0.02%
2018/08/31	1	28.90	11	29.09	29.40	-10	22,722	-0.04%
2018/08/30	2	28.95	0	0.00	29.10	2	22,854	0.01%
2018/08/29	0	0.00	2	29.25	29.10	-2	22,947	-0.01%
2018/08/28	20	29.19	1	29.40	28.90	19	23,098	0.08%
2018/08/27	10	28.80	2	29.15	29.25	8	23,249	0.03%
2018/08/24	13	28.61	10	28.90	28.80	3	23,183	0.01%
2018/08/23	5	28.74	23	28.94	28.95	-18	23,073	-0.08%
2018/08/22	4	27.55	1	27.60	27.60	3	22,828	0.01%
2018/08/21	1	27.20	0	0.00	27.20	1	22,932	0.00%
2018/08/20	22	28.33	5	27.30	27.40	17	23,086	0.07%
2018/08/17	19	29.43	9	29.60	29.00	10	22,995	0.04%
2018/08/16	12	29.18	1	29.25	29.05	11	23,348	0.05%
2018/08/15	6	29.50	4	29.73	29.35	2	23,421	0.01%
2018/08/14	6	30.04	0	0.00	30.50	6	23,514	0.03%
2018/08/13	8	30.42	2	30.10	29.85	6	23,716	0.03%
2018/08/09	1	31.50	0	0.00	31.50	1	23,939	0.00%
2018/08/08	11	32.03	3	31.97	31.90	8	24,118	0.03%
2018/08/07	3	32.32	2	31.88	32.00	1	24,418	0.00%
2018/08/06	0	0.00	20	32.84	33.00	-20	24,297	-0.08%
2018/08/03	17	32.54	15	32.33	32.00	2	24,510	0.01%
2018/08/02	11	32.25	9	32.08	32.20	2	24,651	0.01%
2018/08/01	0	0.00	5	31.66	32.20	-5	25,327	-0.02%
2018/07/30	0	0.00	10	31.00	30.40	-10	25,140	-0.04%
2018/07/27	32	30.83	25	30.82	30.90	7	25,161	0.03%
2018/07/26	1	30.15	3	30.17	30.25	-2	25,300	-0.01%
2018/07/25	0	0.00	3	29.77	30.00	-3	25,565	-0.01%
2018/07/24	8	29.22	0	0.00	29.35	8	25,400	0.03%
2018/07/23	15	29.08	2	29.13	29.05	13	25,313	0.05%
2018/07/20	3	30.42	15	30.63	30.25	-12	25,076	-0.05%
2018/07/19	2	29.95	9	29.97	29.95	-7	24,901	-0.03%
2018/07/18	12	29.66	6	29.83	30.10	6	24,931	0.02%
2018/07/17	24	29.44	23	29.19	29.10	1	24,825	0.00%
2018/07/16	28	30.19	12	30.40	30.00	16	24,839	0.06%
2018/07/13	17	30.99	2	31.08	31.00	15	24,691	0.06%
2018/07/12	4	30.85	3	31.00	31.00	1	24,774	0.00%
2018/07/11	1	30.00	8	30.20	30.75	-7	24,952	-0.03%
2018/07/10	2	30.48	5	30.73	30.35	-3	25,171	-0.01%
2018/07/09	4	30.75	3	30.93	31.15	1	26,232	0.00%
2018/07/06	4	30.70	0	0.00	30.80	4	26,899	0.01%
2018/07/05	4	31.35	1	31.80	30.65	3	26,945	0.01%
2018/07/04	24	31.81	3	31.85	31.95	21	26,993	0.08%
2018/07/03	11	32.88	5	33.10	32.50	6	27,117	0.02%
2018/07/02	4	32.70	3	32.58	32.55	1	26,962	0.00%
2018/06/29	4	32.10	3	32.07	32.35	1	27,093	0.00%
2018/06/28	5.4	31.89	0	0.00	31.65	5.4	27,009	0.02%
2018/06/27	16.1	32.72	13	32.35	32.30	3.1	26,950	0.01%
2018/06/26	5	32.19	7	32.51	32.55	-2	26,929	-0.01%
2018/06/25	16	33.28	10	33.10	33.00	6	26,886	0.02%
2018/06/22	13	33.55	4	33.33	33.15	9	26,980	0.03%
2018/06/21	13	35.14	5	34.75	34.60	8	26,896	0.03%
2018/06/20	14	34.61	28	35.14	35.60	-14	26,861	-0.05%
2018/06/19	19	35.81	66	35.98	34.90	-47	26,765	-0.18%
2018/06/15	103	38.71	60	38.36	37.70	43	26,255	0.16%	大買/
2018/06/14	156	37.89	79	38.37	38.90	77	24,915	0.31%	大買/
2018/06/13	21	34.94	29	35.03	35.40	-8	22,937	-0.03%
2018/06/12	2	33.90	9	34.25	33.80	-7	22,031	-0.03%
2018/06/11	2	32.88	0	0.00	32.75	2	21,673	0.01%
2018/06/08	3	33.53	0	0.00	33.40	3	21,921	0.01%
2018/06/07	2	33.85	0	0.00	33.65	2	22,377	0.01%
2018/06/06	4	34.70	0	0.00	34.55	4	22,251	0.02%
2018/06/05	0	0.00	41	34.21	34.15	-41	22,400	-0.18%
2018/06/04	10	34.30	47	34.31	34.90	-37	22,455	-0.16%
2018/06/01	1	33.70	0	0.00	33.70	1	22,512	0.00%
2018/05/31	1	34.00	0	0.00	33.60	1	22,802	0.00%
2018/05/30	37	33.94	5	33.74	33.55	32	23,288	0.14%
2018/05/29	1	34.80	24	34.55	34.50	-23	23,391	-0.10%
2018/05/28	6	35.15	6	35.12	34.95	0	23,570	0.00%
2018/05/25	7	34.34	0	0.00	34.20	7	23,415	0.03%
2018/05/24	5	34.24	0	0.00	34.45	5	23,628	0.02%
2018/05/23	1	33.30	1	33.45	33.15	0	23,605	0.00%
2018/05/22	4	33.59	0	0.00	33.40	4	23,453	0.02%
2018/05/21	1	33.85	1	33.15	33.80	0	23,377	0.00%
2018/05/18	20	33.65	20	33.10	32.70	0	23,167	0.00%
2018/05/17	2	33.20	4	33.33	33.30	-2	23,090	-0.01%
2018/05/16	60	33.53	65	33.17	33.10	-5	23,046	-0.02%
2018/05/15	86	34.44	72	34.55	33.80	14	22,957	0.06%
2018/05/14	8	34.59	2	34.40	34.15	6	23,036	0.03%
2018/05/11	4	34.95	11	34.78	34.10	-7	23,132	-0.03%
2018/05/10	6	33.96	38	33.91	33.80	-32	22,666	-0.14%
2018/05/09	31	33.45	28	33.43	33.20	3	22,350	0.01%
2018/05/08	14	32.62	24	32.43	32.80	-10	21,464	-0.05%
2018/05/07	11	30.96	10	31.30	30.95	1	21,176	0.00%
2018/05/04	12	31.10	1	31.65	30.95	11	21,506	0.05%
2018/05/03	3	31.80	2	31.55	31.75	1	22,074	0.00%
2018/05/02	3	31.08	15	31.15	31.35	-12	21,805	-0.06%
2018/04/30	3	29.80	0	0.00	29.75	3	21,501	0.01%
2018/04/27	5	29.50	0	0.00	29.30	5	21,559	0.02%
2018/04/26	13	29.69	0	0.00	29.00	13	21,626	0.06%
2018/04/25	1	30.10	0	0.00	30.10	1	21,588	0.00%
2018/04/24	0	0.00	10	30.00	30.00	-10	21,592	-0.05%
2018/04/23	2	31.15	1	31.55	31.00	1	21,465	0.00%
2018/04/20	0	0.00	23	31.91	32.10	-23	21,387	-0.11%
2018/04/19	0	0.00	5	31.81	31.70	-5	21,201	-0.02%
2018/04/18	0	0.00	4	31.90	31.70	-4	21,291	-0.02%
2018/04/17	6	31.86	8	31.91	31.45	-2	21,209	-0.01%
2018/04/16	2.2	33.14	5	33.02	32.65	-2.8	21,189	-0.01%
2018/04/13	88	33.08	83	33.08	33.05	5	21,166	0.02%
2018/04/12	10	31.05	123	30.71	31.35	-113	20,249	-0.56%	大賣/鉅額交易
2018/04/11	9	28.92	0	0.00	28.50	9	19,771	0.05%
2018/04/10	43	29.15	43	29.55	29.40	0	19,800	0.00%
2018/04/09	162	29.31	61	29.09	29.00	101	19,934	0.51%	大買/鉅額交易
2018/04/03	2	30.05	4	30.10	30.20	-2	19,923	-0.01%
2018/04/02	6	30.88	12	30.75	30.45	-6	20,214	-0.03%
2018/03/31	2	29.75	0	0.00	30.05	2	20,072	0.01%
2018/03/30	14	30.15	14	29.85	29.50	0	20,210	0.00%
2018/03/29	21	30.10	22	30.20	30.00	-1	20,387	0.00%
2018/03/28	9.3	30.16	0	0.00	29.90	9.3	20,561	0.05%
2018/03/27	20	31.10	29	30.96	30.95	-9	20,417	-0.04%
2018/03/26	33	30.22	29	30.26	30.65	4	20,355	0.02%
2018/03/23	5	30.64	1	30.90	30.50	4	20,233	0.02%
2018/03/22	0	0.00	16	31.98	32.00	-16	19,980	-0.08%
2018/03/21	1	31.65	2	31.63	31.55	-1	19,663	-0.01%
2018/03/20	2	30.68	10	30.70	30.60	-8	19,418	-0.04%
2018/03/19	45	31.48	14	31.38	31.10	31	19,183	0.16%
2018/03/16	14	32.56	0	0.00	32.15	14	18,762	0.07%
2018/03/15	21	32.62	4	32.86	32.60	17	18,777	0.09%
2018/03/14	4	33.31	18	33.56	33.20	-14	18,836	-0.07%
2018/03/13	54	33.26	22	33.04	32.95	32	18,651	0.17%
2018/03/12	9	32.51	9	32.35	32.25	0	18,307	0.00%
2018/03/09	32	32.35	8	31.90	31.90	24	18,457	0.13%
2018/03/08	1	32.35	2	32.05	32.25	-1	18,686	-0.01%
2018/03/07	11	31.93	11	32.45	31.85	0	18,602	0.00%
2018/03/06	3	32.92	2	32.80	32.80	1	18,614	0.01%
2018/03/05	37	33.96	20	34.07	33.10	17	18,739	0.09%
2018/03/02	0	0.00	4	34.71	34.70	-4	18,481	-0.02%
2018/03/01	51	34.29	16	34.29	33.85	35	18,503	0.19%
2018/02/27	12	34.48	10	35.20	34.00	2	18,561	0.01%
2018/02/26	4	35.66	0	0.00	34.80	4	19,253	0.02%
2018/02/23	32	34.85	50	35.57	35.85	-18	19,068	-0.09%
2018/02/22	12	33.28	0	0.00	33.30	12	19,016	0.06%
2018/02/21	12	34.16	0	0.00	33.80	12	19,254	0.06%
2018/02/12	3	33.50	0	0.00	33.05	3	19,375	0.02%
2018/02/09	3	32.00	6	33.23	33.35	-3	19,537	-0.02%
2018/02/06	8	34.88	18	34.61	34.65	-10	20,642	-0.05%
2018/02/05	13	37.20	14	36.73	37.20	-1	20,457	0.00%
2018/02/02	3	36.05	5	36.28	35.85	-2	20,599	-0.01%
2018/02/01	9	35.72	3	36.33	35.65	6	21,815	0.03%
2018/01/31	4	35.94	2	35.90	36.20	2	22,319	0.01%
2018/01/30	18	37.15	6	37.08	37.15	12	22,530	0.05%
2018/01/29	4	36.05	6	36.23	36.45	-2	23,005	-0.01%
2018/01/26	21	35.97	19	35.09	34.90	2	23,509	0.01%
2018/01/25	6	38.54	0	0.00	38.00	6	22,966	0.03%
2018/01/24	3	38.10	5	38.12	38.25	-2	23,424	-0.01%
2018/01/23	16	39.44	0	0.00	38.50	16	23,505	0.07%
2018/01/22	6	38.82	23	38.99	39.15	-17	23,584	-0.07%
2018/01/19	2	38.53	1	38.65	38.75	1	23,547	0.00%
2018/01/18	18	38.53	4	38.43	38.30	14	23,471	0.06%
2018/01/17	3	38.65	6	38.68	38.70	-3	23,421	-0.01%
2018/01/16	2	39.05	2	38.90	39.20	0	23,463	0.00%
2018/01/15	3	39.33	0	0.00	38.90	3	23,448	0.01%
2018/01/12	17	39.30	4.2	39.37	39.60	12.8	23,531	0.05%
2018/01/11	5	38.23	0	0.00	38.20	5	23,511	0.02%
2018/01/10	8	38.43	12	38.35	38.00	-4	23,773	-0.02%
2018/01/09	22	39.90	4	39.71	39.65	18	23,536	0.08%
2018/01/08	7	41.97	23	41.99	41.80	-16	23,289	-0.07%
2018/01/05	16	41.45	18	41.26	40.80	-2	22,986	-0.01%
2018/01/04	1	40.00	3	39.77	40.00	-2	22,763	-0.01%
2018/01/03	16	39.47	4	39.18	39.00	12	22,867	0.05%
2018/01/02	2	39.90	4	39.38	40.00	-2	22,745	-0.01%

〈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

第一金-台南券商分點個股進出
第一金-台南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

第一金-台南 券商分點個股進出 第一金-台南 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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析