華通 (2313)-元富-佳里券商分點個股進出

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
77.2
漲跌
▼0.6
漲幅
-0.77%
成交量
10,512張
產業
上市電子零組件類股
1850人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－元富-佳里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-佳里券商分點個股進出
元富-佳里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
2024/04/30	1	78.00	2	78.60	77.20	-1	29,353	0.00%
2024/04/29	0	0.00	2	78.20	77.80	-2	29,672	-0.01%
2024/04/26	4	76.53	5	77.76	77.60	-1	29,786	0.00%
2024/04/25	0	0.00	4	75.25	75.00	-4	29,631	-0.01%
2024/04/24	4	73.58	1	74.30	74.30	3	29,751	0.01%
2024/04/23	9	73.12	1	73.30	72.90	8	29,834	0.03%
2024/04/22	6	74.68	6	75.35	73.80	0	29,948	0.00%
2024/04/19	15	75.93	12	76.45	76.10	3	29,858	0.01%
2024/04/18	8	78.48	37	78.28	77.50	-29	29,762	-0.10%
2024/04/17	8	77.48	5	77.90	78.00	3	29,828	0.01%
2024/04/16	12	76.97	1	77.60	76.60	11	29,938	0.04%
2024/04/15	4	79.98	3	80.57	79.70	1	29,832	0.00%
2024/04/12	4	80.98	5	81.02	81.90	-1	29,842	0.00%
2024/04/11	38	81.78	3	81.57	80.20	35	29,737	0.12%
2024/04/10	4	82.80	4	82.70	81.80	0	29,707	0.00%
2024/04/09	17	81.85	5	81.50	81.40	12	29,710	0.04%
2024/04/08	12	81.36	21	83.28	83.50	-9	29,554	-0.03%
2024/04/03	1	79.60	0	0.00	79.60	1	29,085	0.00%
2024/04/02	0	0.00	5	80.20	80.20	-5	29,292	-0.02%
2024/04/01	12	81.12	52	80.25	79.20	-40	29,279	-0.14%
2024/03/29	53	79.82	15	80.26	80.40	38	29,170	0.13%
2024/03/28	7	78.33	10.1	78.77	78.20	-3.1	29,054	-0.01%
2024/03/27	5.1	77.39	7.5	77.75	77.70	-2.4	29,268	-0.01%
2024/03/26	31.1	77.91	10	78.14	75.90	21.1	29,380	0.07%
2024/03/25	7	80.41	13	80.58	80.00	-6	29,320	-0.02%
2024/03/22	3	79.27	1	79.60	79.50	2	29,473	0.01%
2024/03/21	11	79.69	14	79.66	79.40	-3	29,535	-0.01%
2024/03/20	10.2	79.85	4	79.13	78.40	6.2	29,906	0.02%
2024/03/19	8	81.63	3	81.93	81.00	5	31,496	0.02%
2024/03/18	12	81.35	31	81.64	82.10	-19	32,411	-0.06%
2024/03/15	15	78.41	2	78.31	77.70	13	32,922	0.04%
2024/03/14	23	79.27	3	78.93	78.70	20	32,926	0.06%
2024/03/13	12	81.89	18	81.39	81.20	-6	32,844	-0.02%
2024/03/12	48	83.78	44.2	83.92	82.40	3.8	32,839	0.01%
2024/03/11	38	80.83	71.1	81.93	82.00	-33.1	31,964	-0.10%
2024/03/08	14	76.91	25.1	76.91	75.60	-11.1	30,884	-0.04%
2024/03/07	170	78.59	152.5	76.86	76.20	17.5	31,035	0.06%	大買/大賣/
2024/03/06	139	77.83	139	78.08	77.60	0	30,914	0.00%	大買/大賣/
2024/03/05	8	77.41	10	76.61	76.40	-2	31,431	-0.01%
2024/03/04	17	77.08	24	77.47	77.00	-7	32,972	-0.02%
2024/03/01	22.1	73.89	4	73.88	74.30	18.1	34,387	0.05%
2024/02/29	12	75.47	6	76.00	76.10	6	35,913	0.02%
2024/02/27	21	75.14	19.4	75.43	75.40	1.6	37,024	0.00%
2024/02/26	13	77.94	15	77.68	77.20	-2	37,017	-0.01%
2024/02/23	90.4	80.61	72	78.68	78.40	18.4	37,294	0.05%
2024/02/22	28.3	76.87	64.3	77.55	80.10	-36	37,042	-0.10%
2024/02/21	2	71.50	9	71.71	72.90	-7	36,963	-0.02%
2024/02/20	10.7	72.49	17	72.66	72.70	-6.3	37,178	-0.02%
2024/02/19	9.1	71.46	4	71.78	71.00	5.1	37,102	0.01%
2024/02/16	11.7	72.02	27	72.36	72.00	-15.3	37,364	-0.04%
2024/02/15	11	71.32	3	72.23	71.00	8	37,615	0.02%
2024/02/05	10	71.83	19	71.65	71.60	-9	38,983	-0.02%
2024/02/02	34	71.26	7	71.37	70.20	27	40,232	0.07%
2024/02/01	5	69.30	1	69.90	70.00	4	40,191	0.01%
2024/01/31	6	69.73	0	0.00	69.50	6	40,454	0.01%
2024/01/30	7	70.73	31	71.15	70.50	-24	40,550	-0.06%
2024/01/29	6	70.35	8	70.96	71.00	-2	40,656	0.00%
2024/01/26	1	68.60	0	0.00	69.00	1	40,985	0.00%
2024/01/25	3	69.83	5	70.42	69.80	-2	41,188	0.00%
2024/01/24	5	71.08	8	70.84	70.40	-3	40,982	-0.01%
2024/01/23	3	69.53	9.2	69.52	69.70	-6.2	40,968	-0.02%
2024/01/22	9	67.11	12	67.10	66.90	-3	40,683	-0.01%
2024/01/19	3	66.73	6	66.85	67.40	-3	40,499	-0.01%
2024/01/18	15	65.91	12	65.99	65.50	3	40,505	0.01%
2024/01/17	10	68.01	1	68.90	68.00	9	40,429	0.02%
2024/01/16	5.2	68.50	6	68.83	69.50	-0.8	40,321	0.00%
2024/01/15	0	0.00	4	67.85	67.90	-4	40,266	-0.01%
2024/01/12	3	66.33	6	66.17	66.40	-3	40,339	-0.01%
2024/01/11	5.1	67.33	0	0.00	67.30	5.1	40,304	0.01%
2024/01/10	3	67.00	2	67.45	68.00	1	40,527	0.00%
2024/01/09	1	68.00	2	68.60	67.90	-1	41,032	0.00%
2024/01/08	2	68.25	1	68.80	69.00	1	41,031	0.00%
2024/01/05	4	68.80	1	69.30	69.20	3	41,117	0.01%
2024/01/04	1	69.60	1	69.90	69.00	0	41,422	0.00%
2024/01/03	5	68.26	4	68.50	69.00	1	41,492	0.00%
2024/01/02	3	69.33	0	0.00	69.20	3	41,369	0.01%
2023/12/29	2	70.90	6	70.17	70.70	-4	41,584	-0.01%
2023/12/28	10	71.33	3	70.80	70.80	7	41,629	0.02%
2023/12/27	3	72.10	3	72.70	72.80	0	41,882	0.00%
2023/12/25	0	0.00	2	73.90	71.50	-2	42,320	0.00%
2023/12/22	12	73.18	9	72.60	72.10	3	42,424	0.01%
2023/12/21	9	73.17	9	73.37	73.30	0	42,481	0.00%
2023/12/20	2.5	71.89	2	71.70	72.00	0.5	42,524	0.00%
2023/12/19	7	70.64	3	71.30	70.90	4	42,868	0.01%
2023/12/18	16	71.86	0	0.00	71.60	16	43,549	0.04%
2023/12/15	19	73.49	20	72.94	72.90	-1	44,545	0.00%
2023/12/14	42	75.93	42	75.31	74.50	0	46,545	0.00%
2023/12/13	8	73.41	24	73.50	74.40	-16	46,806	-0.03%
2023/12/12	17	70.33	12	71.85	70.90	5	47,561	0.01%
2023/12/11	14	69.28	9	69.60	69.00	5	47,292	0.01%
2023/12/08	10	69.88	8	69.44	69.00	2	47,602	0.00%
2023/12/07	14	69.85	9	70.13	69.20	5	48,515	0.01%
2023/12/06	21.5	71.53	9	71.33	71.10	12.5	48,288	0.03%
2023/12/05	13	71.25	16	71.69	71.90	-3	48,248	-0.01%
2023/12/04	20	73.48	21.2	73.54	72.90	-1.2	48,965	0.00%
2023/12/01	32	71.95	29	72.46	72.10	3	50,497	0.01%
2023/11/30	28	73.14	23.6	73.30	73.30	4.4	49,705	0.01%
2023/11/29	65	74.76	75	74.74	74.80	-10	48,693	-0.02%
2023/11/28	101	71.55	118	71.97	74.20	-17	46,827	-0.04%	大買/大賣/
2023/11/27	33	69.66	56	70.16	69.70	-23	44,777	-0.05%
2023/11/24	40	66.90	42	66.79	67.60	-2	42,790	0.00%
2023/11/22	155	64.59	148	65.09	64.70	7	40,597	0.02%	大買/大賣/
2023/11/21	67	66.64	79	66.35	64.50	-12	39,860	-0.03%
2023/11/20	21	60.07	74.2	61.71	63.00	-53.2	38,050	-0.14%
2023/11/17	9	57.84	16	58.39	59.00	-7	36,572	-0.02%
2023/11/16	6.2	56.64	5	57.12	57.20	1.2	36,094	0.00%
2023/11/15	8	57.51	7	57.76	57.10	1	35,884	0.00%
2023/11/14	30	58.02	13	57.68	57.70	17	35,570	0.05%
2023/11/13	67.1	58.51	71.1	59.09	59.10	-4	35,109	-0.01%
2023/11/10	27	57.23	42.5	57.60	57.20	-15.5	33,434	-0.05%
2023/11/09	4	54.95	11	54.85	54.80	-7	31,750	-0.02%
2023/11/08	0.2	55.60	0	0.00	54.90	0.2	31,548	0.00%
2023/11/07	9	54.24	0	0.00	54.40	9	31,258	0.03%
2023/11/06	24	54.25	3	53.90	53.90	21	31,127	0.07%
2023/11/03	2	54.60	4	55.33	54.40	-2	30,839	-0.01%
2023/11/02	12	54.10	11	54.22	54.10	1	30,609	0.00%
2023/10/31	11	53.41	16	53.62	52.80	-5	30,502	-0.02%
2023/10/30	0.2	53.20	0	53.40	53.50	0.2	30,046	0.00%
2023/10/27	2	52.10	0	0.00	52.20	2	29,963	0.01%
2023/10/26	8	52.65	5	52.20	52.20	3	30,052	0.01%
2023/10/25	0	0.00	2	53.65	53.70	-2	29,867	-0.01%
2023/10/24	1	53.00	6	52.62	52.90	-5	29,717	-0.02%
2023/10/23	0.1	52.50	5	52.56	52.70	-4.9	29,641	-0.02%
2023/10/20	9	51.58	2	51.50	52.10	7	29,565	0.02%
2023/10/19	6	52.37	2	52.45	52.30	4	29,457	0.01%
2023/10/18	2	52.30	2	52.75	52.10	0	29,411	0.00%
2023/10/17	13	54.56	10.1	54.86	53.90	2.9	29,148	0.01%
2023/10/16	1	53.30	4	52.95	53.30	-3	28,656	-0.01%
2023/10/13	7	52.97	10.2	53.20	53.20	-3.2	28,854	-0.01%
2023/10/12	3	53.53	18	54.15	54.20	-15	29,327	-0.05%
2023/10/11	0	0.00	8	53.05	52.20	-8	28,844	-0.03%
2023/10/06	23	52.84	25	52.10	51.80	-2	28,703	-0.01%
2023/10/05	15	53.07	12	53.58	52.60	3	28,592	0.01%
2023/10/04	10	51.27	3	51.80	52.10	7	28,224	0.02%
2023/10/03	27	52.58	12	52.20	52.00	15	28,024	0.05%
2023/10/02	16	54.13	12	54.25	54.30	4	27,611	0.01%
2023/09/28	7	53.11	4	53.50	53.00	3	27,410	0.01%
2023/09/27	15.3	54.20	5	53.82	53.80	10.3	27,321	0.04%
2023/09/26	12	54.90	6.3	54.81	54.30	5.7	26,988	0.02%
2023/09/25	10	55.17	6	54.83	54.70	4	26,553	0.02%
2023/09/22	13.6	54.80	1	55.00	55.60	12.6	26,212	0.05%
2023/09/21	16	55.28	14	55.43	55.50	2	25,657	0.01%
2023/09/20	59	57.37	54	56.73	56.60	5	24,776	0.02%
2023/09/19	269	59.46	303	57.52	56.90	-34	23,512	-0.14%	大買/大賣/
2023/09/18	30	57.17	58.2	57.26	57.60	-28.2	20,843	-0.14%
2023/09/15	33	53.82	52	54.50	54.40	-19	18,459	-0.10%
2023/09/14	14	50.17	6	51.10	50.80	8	16,435	0.05%
2023/09/13	21	50.54	3	50.44	50.40	18	15,673	0.11%
2023/09/12	10.3	49.49	32	50.65	50.80	-21.7	15,093	-0.14%
2023/09/11	7	48.35	2	48.20	48.20	5	13,942	0.04%
2023/09/08	22	48.56	6	48.92	48.85	16	13,491	0.12%
2023/09/07	27	49.89	9	49.03	48.80	18	13,015	0.14%
2023/09/06	4	48.24	78.1	49.19	50.40	-74.1	11,877	-0.62%
2023/09/05	0	0.00	7	46.01	46.10	-7	9,507	-0.07%
2023/09/01	1	45.10	7	45.23	45.00	-6	9,543	-0.06%
2023/08/31	0	0.00	4	45.90	45.30	-4	9,583	-0.04%
2023/08/30	0	0.00	6	44.95	44.95	-6	9,402	-0.06%
2023/08/24	1	43.75	0	0.00	43.70	1	9,731	0.01%
2023/08/23	1	43.40	0	0.00	43.45	1	9,875	0.01%
2023/08/21	0	0.00	1	42.35	42.50	-1	10,296	-0.01%
2023/08/18	2	43.25	5	43.05	42.55	-3	10,314	-0.03%
2023/08/17	1	43.50	1	43.60	43.75	0	10,360	0.00%
2023/08/16	2.1	43.31	20	43.25	43.50	-17.9	10,462	-0.17%
2023/08/15	1	43.90	5	44.00	44.00	-4	10,626	-0.04%
2023/08/14	3	43.70	0	0.00	43.60	3	10,661	0.03%
2023/08/11	0.1	44.75	0	0.00	44.70	0.1	10,691	0.00%
2023/08/09	7	45.70	0	0.00	46.00	7	10,677	0.07%
2023/08/08	15	46.57	8	46.56	45.90	7	10,711	0.07%
2023/08/07	0	0.00	3	46.20	46.45	-3	10,484	-0.03%
2023/08/04	1	44.45	0	0.00	44.40	1	10,243	0.01%
2023/08/02	0.1	44.70	0	0.00	44.70	0.1	10,258	0.00%
2023/08/01	10	44.95	0	0.00	45.00	10	10,265	0.10%
2023/07/31	1	45.55	0	0.00	45.50	1	10,246	0.01%
2023/07/27	1	45.15	0	0.00	45.05	1	10,160	0.01%
2023/07/25	11	45.45	12	45.94	45.95	-1	10,081	-0.01%
2023/07/24	0	0.00	2	44.60	44.65	-2	10,070	-0.02%
2023/07/21	5.1	45.02	1	45.05	45.00	4.1	10,087	0.04%
2023/07/20	10.1	45.19	3	45.35	45.45	7.1	10,106	0.07%
2023/07/19	3	47.62	2	46.88	45.70	1	10,253	0.01%
2023/07/18	7	47.91	6	48.68	48.10	1	10,109	0.01%
2023/07/17	26	49.08	5	48.20	48.50	21	9,815	0.21%
2023/07/14	3	45.60	1	45.75	45.70	2	9,152	0.02%
2023/07/13	1	45.70	2	46.18	45.70	-1	9,333	-0.01%
2023/07/12	1	45.45	1	45.40	45.75	0	9,272	0.00%
2023/07/11	2	45.43	0	0.00	45.60	2	9,261	0.02%
2023/07/10	2	44.90	10	45.40	44.85	-8	9,478	-0.08%
2023/07/07	0	0.00	2	45.25	45.60	-2	9,657	-0.02%
2023/07/06	2	45.55	1	45.60	45.50	1	9,681	0.01%
2023/07/05	5	46.00	6	46.05	46.10	-1	9,675	-0.01%
2023/07/03	0	0.00	2	44.90	44.90	-2	9,327	-0.02%
2023/06/30	4	44.43	0	0.00	44.40	4	9,374	0.04%
2023/06/29	1	44.80	10	44.97	44.80	-9	9,460	-0.10%
2023/06/28	0	0.00	6	44.88	44.85	-6	9,328	-0.06%
2023/06/27	0	0.00	1	44.20	44.10	-1	9,185	-0.01%
2023/06/26	0	0.00	6	43.30	43.75	-6	9,152	-0.07%
2023/06/20	0.1	43.30	0	0.00	43.30	0.1	9,402	0.00%
2023/06/19	0	0.00	2	43.28	43.25	-2	9,480	-0.02%
2023/06/16	2	43.15	1	43.15	43.45	1	9,512	0.01%
2023/06/15	5	43.30	0	0.00	43.40	5	9,480	0.05%
2023/06/14	3	43.82	0	0.00	43.65	3	9,525	0.03%
2023/06/13	0	0.00	2	43.35	43.80	-2	9,712	-0.02%
2023/06/12	1	44.00	4	43.90	43.80	-3	9,732	-0.03%
2023/06/08	0	0.00	2	44.23	44.05	-2	9,938	-0.02%
2023/06/06	0	0.00	1	44.50	44.50	-1	10,034	-0.01%
2023/06/05	0	0.00	1	44.25	44.10	-1	10,009	-0.01%
2023/06/02	5	44.60	0	0.00	44.35	5	10,128	0.05%
2023/06/01	3	44.12	1	44.40	44.45	2	10,087	0.02%
2023/05/31	6	43.88	0	0.00	44.10	6	10,077	0.06%
2023/05/30	21	44.04	2	44.05	44.10	19	10,040	0.19%
2023/05/26	11	43.79	2	43.85	44.25	9	9,907	0.09%
2023/05/25	0	0.00	1	43.30	43.35	-1	9,676	-0.01%
2023/05/23	1	42.20	0	0.00	42.20	1	9,612	0.01%
2023/05/19	0	0.00	1	43.45	43.50	-1	9,372	-0.01%
2023/05/18	0.1	42.10	0	0.00	42.10	0.1	9,245	0.00%
2023/05/15	0	0.00	2	42.20	42.20	-2	8,984	-0.02%
2023/05/12	1	42.65	0	0.00	42.05	1	9,001	0.01%
2023/05/11	1	42.65	0	0.00	42.40	1	8,992	0.01%
2023/05/08	0	0.00	2	43.50	43.75	-2	9,201	-0.02%
2023/05/04	0	0.00	2	43.33	43.35	-2	9,454	-0.02%
2023/05/03	0	0.00	1	43.30	43.25	-1	9,619	-0.01%
2023/05/02	0	0.00	3	43.35	43.30	-3	9,763	-0.03%
2023/04/28	3	43.12	5	43.10	43.10	-2	9,993	-0.02%
2023/04/27	3	42.90	0	0.00	43.10	3	9,991	0.03%
2023/04/26	3	41.80	0	0.00	42.30	3	9,950	0.03%
2023/04/25	4	41.64	1.5	42.08	41.55	2.5	9,987	0.03%
2023/04/24	16	42.29	10	41.75	41.75	6	10,012	0.06%
2023/04/21	6	43.10	2	43.43	43.00	4	9,978	0.04%
2023/04/20	10	43.60	7	43.76	43.70	3	10,046	0.03%
2023/04/19	7	44.15	1	44.05	43.80	6	10,141	0.06%
2023/04/18	12	44.89	2	44.63	44.60	10	10,097	0.10%
2023/04/13	22	43.88	0	0.00	44.00	22	9,974	0.22%
2023/04/12	11	46.35	23	46.42	46.35	-12	9,686	-0.12%
2023/04/11	0	0.00	2	47.00	46.85	-2	9,416	-0.02%
2023/04/10	5	46.85	2	46.88	46.90	3	9,359	0.03%
2023/04/07	0	0.00	2	46.45	46.40	-2	9,218	-0.02%
2023/04/06	2	45.95	0	0.00	46.20	2	9,176	0.02%
2023/03/29	0	0.00	5	45.95	45.80	-5	9,134	-0.05%
2023/03/27	7	45.68	0	0.00	45.95	7	9,255	0.08%
2023/03/24	0	0.00	11	45.70	45.65	-11	9,358	-0.12%
2023/03/23	3	44.70	7	44.79	44.70	-4	9,205	-0.04%
2023/03/22	4	45.08	0	0.00	45.10	4	9,177	0.04%
2023/03/21	5	44.75	1.3	44.99	44.90	3.8	9,177	0.04%
2023/03/17	15	43.21	11	43.31	43.30	4	9,522	0.04%
2023/03/16	9.3	43.60	8	43.78	43.10	1.3	9,527	0.01%
2023/03/15	5.3	44.58	1	44.20	44.20	4.3	9,696	0.04%
2023/03/14	1	44.50	1	44.70	44.50	0	9,815	0.00%
2023/03/13	12	44.40	10	45.15	45.15	2	9,884	0.02%
2023/03/10	5	45.61	1	45.85	45.25	4	10,005	0.04%
2023/03/08	0	0.00	7	47.00	47.00	-7	10,252	-0.07%
2023/03/07	0	0.00	4.7	46.49	46.90	-4.7	10,272	-0.05%
2023/03/06	4	46.16	0	0.00	46.10	4	10,195	0.04%
2023/03/03	0	0.00	1	46.85	46.75	-1	10,145	-0.01%
2023/03/01	0.3	45.50	0	0.00	46.00	0.3	10,181	0.00%
2023/02/24	4	45.93	0	0.00	45.60	4	10,192	0.04%
2023/02/23	1	45.80	0	0.00	45.90	1	10,187	0.01%
2023/02/20	4	46.65	0	0.00	46.65	4	10,972	0.04%
2023/02/17	2	46.55	0	0.00	46.60	2	11,200	0.02%
2023/02/16	0	0.00	1	46.35	46.40	-1	11,429	-0.01%
2023/02/15	0	0.00	1	45.70	45.80	-1	12,011	-0.01%
2023/02/14	0	0.00	19	45.84	45.85	-19	12,177	-0.16%
2023/02/13	2	45.45	1	45.55	45.40	1	12,395	0.01%
2023/02/10	2.1	45.32	1	45.30	45.70	1.1	12,674	0.01%
2023/02/09	5	45.77	0	0.00	45.70	5	12,975	0.04%
2023/02/08	0.2	46.40	10	46.20	46.30	-9.8	13,052	-0.08%
2023/02/07	10	45.80	0	0.00	45.70	10	13,138	0.08%
2023/02/06	10.1	46.01	10	46.30	46.30	0.1	13,099	0.00%
2023/02/03	9	46.81	10	46.75	46.75	-1	13,014	-0.01%
2023/02/02	14	46.57	13	46.46	46.75	1	13,041	0.01%
2023/02/01	5	46.50	2	46.53	46.55	3	12,888	0.02%
2023/01/17	0	0.00	1	44.20	44.25	-1	12,752	-0.01%
2023/01/16	1	43.40	0	0.00	44.00	1	12,837	0.01%
2023/01/13	5	43.71	4	43.95	43.50	1	12,890	0.01%
2023/01/12	0.1	44.25	0	0.00	44.10	0.1	12,946	0.00%
2023/01/11	11.3	44.70	10	44.00	44.00	1.3	12,957	0.01%
2023/01/10	0.2	44.50	0	0.00	44.70	0.2	12,793	0.00%
2023/01/09	8	44.44	3	44.97	45.10	5	12,780	0.04%
2023/01/06	1	44.00	1	44.05	44.30	0	12,731	0.00%
2023/01/05	11.4	44.91	10	44.70	44.70	1.4	12,835	0.01%
2023/01/03	0.4	45.15	4	45.33	45.55	-3.6	13,039	-0.03%
2022/12/30	24	45.32	21	44.74	44.50	3	13,197	0.02%
2022/12/29	1	45.05	5	44.79	45.00	-4	13,400	-0.03%
2022/12/28	8	45.35	1	45.50	44.80	7	13,534	0.05%
2022/12/27	1	46.50	3	46.55	46.40	-2	13,495	-0.01%
2022/12/26	0.1	46.10	1	46.05	46.10	-0.9	13,538	-0.01%
2022/12/23	3.1	45.69	7	45.95	45.95	-3.9	13,646	-0.03%
2022/12/22	14	47.00	0	0.00	46.45	14	13,669	0.10%
2022/12/21	10.1	46.85	1	47.05	46.65	9.1	13,819	0.07%
2022/12/20	1.3	47.16	2	47.80	46.60	-0.7	13,914	-0.01%
2022/12/16	2	48.15	1	48.90	48.90	1	14,020	0.01%
2022/12/14	10	47.90	0	0.00	47.80	10	14,194	0.07%
2022/12/13	0.5	47.90	0	0.00	47.75	0.5	14,220	0.00%
2022/12/12	1	47.80	5	47.97	48.05	-4	14,278	-0.03%
2022/12/09	3	49.28	4	49.28	48.80	-1	14,409	-0.01%
2022/12/08	13	49.03	15	49.53	49.40	-2	14,403	-0.01%
2022/12/07	18	50.34	7	49.17	49.10	11	14,834	0.07%
2022/12/06	17	51.03	16	51.29	51.10	1	14,662	0.01%
2022/12/05	6	51.27	3	51.50	51.30	3	14,559	0.02%
2022/12/02	16	50.53	2.3	50.93	51.10	13.7	14,565	0.09%
2022/12/01	2	50.20	35	50.23	50.10	-33	14,398	-0.23%
2022/11/30	0	0.00	6	49.42	49.55	-6	14,656	-0.04%
2022/11/29	12	48.44	0	0.00	48.45	12	14,729	0.08%
2022/11/28	1	48.55	1	48.45	48.50	0	14,753	0.00%
2022/11/25	1	48.20	0	0.00	48.05	1	14,962	0.01%
2022/11/23	1	48.05	0	0.00	48.05	1	15,817	0.01%
2022/11/22	0	0.00	3	47.80	47.80	-3	16,376	-0.02%
2022/11/21	3	48.07	3.9	48.03	48.20	-0.9	16,747	-0.01%
2022/11/18	2	48.30	2	48.35	48.40	0	16,831	0.00%
2022/11/17	0	0.00	20	48.60	49.00	-20	16,712	-0.12%
2022/11/16	4	47.40	13	47.17	48.15	-9	16,425	-0.05%
2022/11/15	0	0.00	2	48.10	48.00	-2	16,220	-0.01%
2022/11/14	19	47.38	1	47.30	47.40	18	16,185	0.11%
2022/11/11	17	48.11	13	48.10	47.95	4	16,145	0.02%
2022/11/10	1	46.00	0	0.00	46.20	1	16,227	0.01%
2022/11/09	22	46.07	4	46.11	46.05	18	16,358	0.11%
2022/11/08	4	45.69	2	45.60	45.10	2	16,292	0.01%
2022/11/07	4	44.96	0	0.00	44.80	4	16,260	0.02%
2022/11/04	7	45.91	0	0.00	46.00	7	16,184	0.04%
2022/11/03	2	45.40	3	45.12	46.15	-1	16,373	-0.01%
2022/11/02	1	45.00	3	44.80	44.95	-2	16,566	-0.01%
2022/11/01	0	0.00	3	43.92	44.40	-3	17,113	-0.02%
2022/10/31	0	0.00	1	43.10	43.70	-1	17,771	-0.01%
2022/10/28	1	42.00	0	0.00	42.10	1	17,980	0.01%
2022/10/27	0	0.00	5	42.70	42.85	-5	18,148	-0.03%
2022/10/26	4	42.00	10	42.00	41.35	-6	18,045	-0.03%
2022/10/25	2.1	43.41	0	0.00	43.15	2.1	17,911	0.01%
2022/10/24	0	0.00	2	44.58	43.80	-2	17,985	-0.01%
2022/10/21	2.1	43.25	3	43.93	43.25	-0.9	17,961	-0.01%
2022/10/20	7	43.18	0	0.00	43.50	7	17,999	0.04%
2022/10/19	1	44.30	1	45.40	44.15	0	17,937	0.00%
2022/10/18	0	0.00	1	45.10	45.35	-1	17,953	-0.01%
2022/10/14	1	44.85	5	44.87	44.80	-4	18,179	-0.02%
2022/10/13	3.1	43.44	0	0.00	43.20	3.1	18,510	0.02%
2022/10/12	3	44.32	6	44.80	45.00	-3	18,730	-0.02%
2022/10/11	8.1	43.77	1	43.30	43.30	7.1	18,873	0.04%
2022/10/07	10	46.65	1	46.40	46.35	9	19,401	0.05%
2022/10/06	10	46.50	0	0.00	46.50	10	19,774	0.05%
2022/10/05	5	46.44	5	46.91	46.55	0	19,665	0.00%
2022/10/03	0.1	44.55	0	0.00	44.25	0.1	19,639	0.00%
2022/09/30	3	44.58	3	44.78	45.20	0	19,846	0.00%
2022/09/29	0.2	44.53	4	45.08	44.40	-3.9	20,194	-0.02%
2022/09/28	11	44.84	3	44.30	43.80	8	20,476	0.04%
2022/09/27	1.2	45.99	6	46.35	46.75	-4.8	20,371	-0.02%
2022/09/26	10.1	45.55	10	45.30	45.25	0.1	20,339	0.00%
2022/09/23	3	46.90	1	47.60	47.30	2	20,358	0.01%
2022/09/22	1	47.15	0	0.00	47.60	1	20,396	0.00%
2022/09/21	4.1	47.35	2	46.90	46.90	2.1	20,453	0.01%
2022/09/20	3	48.43	0	0.00	48.50	3	20,344	0.01%
2022/09/19	1	48.50	1	49.00	48.45	0	20,397	0.00%
2022/09/16	31	48.20	2	48.45	48.25	29	20,579	0.14%
2022/09/15	2	49.28	1	48.70	48.60	1	20,553	0.00%
2022/09/14	16.5	49.00	3	48.97	49.15	13.5	20,633	0.07%
2022/09/13	6	50.92	1	50.50	50.50	5	20,251	0.02%
2022/09/12	1	51.90	2	51.60	51.60	-1	20,199	0.00%
2022/09/08	2	51.25	4	51.38	51.40	-2	20,424	-0.01%
2022/09/07	1	49.90	1	50.40	50.20	0	20,598	0.00%
2022/09/06	14	50.25	1	53.00	50.30	13	20,848	0.06%
2022/09/05	1.7	51.54	6	51.63	51.70	-4.3	20,563	-0.02%
2022/09/01	4	51.18	1	51.00	50.70	3	20,511	0.01%
2022/08/31	4	52.73	3	52.90	52.70	1	20,509	0.00%
2022/08/30	11	52.67	7	53.27	53.40	4	20,767	0.02%
2022/08/29	7	49.94	4	50.65	51.70	3	20,825	0.01%
2022/08/26	2	52.45	14	51.96	52.40	-12	20,422	-0.06%
2022/08/25	2	51.10	0	0.00	50.90	2	20,349	0.01%
2022/08/24	4	50.68	1	51.00	50.60	3	20,530	0.01%
2022/08/23	0	0.00	1	50.20	50.00	-1	20,487	0.00%
2022/08/22	2	50.20	0	0.00	50.00	2	20,561	0.01%
2022/08/19	0	0.00	14	50.29	50.30	-14	20,739	-0.07%
2022/08/18	1	49.60	7	49.45	49.55	-6	20,715	-0.03%
2022/08/17	16	49.39	5	50.65	48.80	11	20,751	0.05%
2022/08/16	6	51.62	14	51.86	52.00	-8	20,481	-0.04%
2022/08/15	1	50.90	2	51.20	51.00	-1	20,407	0.00%
2022/08/12	5	51.24	4	51.75	51.10	1	20,771	0.00%
2022/08/11	5	51.50	1	52.00	50.90	4	21,178	0.02%
2022/08/10	4	51.08	3	51.40	51.20	1	21,436	0.00%
2022/08/09	4	50.70	4	50.60	50.70	0	21,796	0.00%
2022/08/08	2	50.33	19	50.30	50.70	-17	22,056	-0.08%
2022/08/05	16	49.08	4	49.51	49.15	12	22,060	0.05%
2022/08/04	7	48.40	2	48.53	48.55	5	21,423	0.02%
2022/08/03	3	47.73	1	47.45	48.45	2	21,273	0.01%
2022/08/02	0	0.00	2	47.75	47.55	-2	21,266	-0.01%
2022/08/01	1	48.75	0	0.00	48.50	1	21,359	0.00%
2022/07/29	2	48.40	2	48.48	48.70	0	21,701	0.00%
2022/07/28	1	47.60	1	47.85	47.65	0	21,938	0.00%
2022/07/27	3	47.47	9	47.64	48.10	-6	21,884	-0.03%
2022/07/26	5	48.06	0	0.00	47.95	5	21,804	0.02%
2022/07/25	1	48.65	0	0.00	48.90	1	21,976	0.00%
2022/07/22	3	49.03	0	0.00	49.10	3	22,002	0.01%
2022/07/21	0	0.00	1	49.30	49.35	-1	22,092	0.00%
2022/07/20	2	50.45	4	50.13	49.70	-2	22,151	-0.01%
2022/07/19	0	0.00	1	49.80	49.65	-1	21,948	0.00%
2022/07/18	1	49.25	7	48.96	48.80	-6	21,669	-0.03%
2022/07/15	3	48.47	5	48.47	48.50	-2	21,507	-0.01%
2022/07/14	1	46.95	9.3	46.26	47.00	-8.3	21,021	-0.04%
2022/07/07	7	42.30	2	43.25	43.80	5	21,699	0.02%
2022/07/06	1	42.55	1	42.20	41.95	0	21,471	0.00%
2022/07/04	3	41.30	0	0.00	41.10	3	21,513	0.01%
2022/07/01	10.1	42.59	3	42.37	41.00	7.1	21,857	0.03%
2022/06/30	15.1	43.30	0	0.00	43.40	15.1	21,931	0.07%
2022/06/29	2	44.05	4	44.44	44.55	-2	22,013	-0.01%
2022/06/28	8	45.06	3	45.57	45.00	5	22,163	0.02%
2022/06/27	0	0.00	1	46.55	46.50	-1	22,719	0.00%
2022/06/24	3	46.75	1	46.70	46.20	2	23,509	0.01%
2022/06/23	0	0.00	3	45.55	45.25	-3	23,990	-0.01%
2022/06/22	8	44.48	1	44.60	44.60	7	24,797	0.03%
2022/06/21	1	45.15	1	45.40	46.20	0	25,328	0.00%
2022/06/20	1	45.10	1	46.10	44.45	0	25,835	0.00%
2022/06/17	2	46.23	1	45.85	45.90	1	26,249	0.00%
2022/06/16	2	48.65	6	48.43	47.60	-4	26,095	-0.02%
2022/06/15	7	48.61	5	48.95	48.25	2	26,077	0.01%
2022/06/14	4	47.38	5	47.76	48.15	-1	25,788	0.00%
2022/06/13	24	47.15	24	47.47	47.35	0	25,599	0.00%
2022/06/10	5	48.20	5	47.82	47.90	0	25,651	0.00%
2022/06/09	4	48.46	7	48.26	47.90	-3	25,693	-0.01%
2022/06/08	9	49.57	5	49.80	49.10	4	25,438	0.02%
2022/06/07	9	49.34	66	49.05	49.65	-57	24,948	-0.23%
2022/06/06	53	48.33	6	48.63	48.15	47	24,371	0.19%
2022/06/02	6.3	48.70	1	49.05	48.55	5.3	24,363	0.02%
2022/06/01	2	48.18	6	48.33	48.40	-4	24,200	-0.02%
2022/05/31	15	47.44	2	47.50	47.40	13	23,990	0.05%
2022/05/30	2	47.70	3	48.25	47.50	-1	24,182	0.00%
2022/05/27	8	48.03	7	47.43	47.30	1	24,116	0.00%
2022/05/26	11	48.39	11	48.09	48.00	0	24,115	0.00%
2022/05/24	2	48.55	6	48.30	47.95	-4	24,349	-0.02%
2022/05/23	1	48.20	0	0.00	48.05	1	24,164	0.00%
2022/05/20	3	48.90	10	48.93	48.80	-7	24,409	-0.03%
2022/05/19	2	47.58	12	48.33	49.00	-10	24,298	-0.04%
2022/05/18	1	48.00	7	47.87	48.05	-6	24,273	-0.02%
2022/05/17	2	47.00	3	46.78	47.35	-1	25,201	0.00%
2022/05/16	0	0.00	13.2	45.54	45.40	-13.2	25,278	-0.05%
2022/05/13	13	44.65	8	44.54	45.10	5	25,197	0.02%
2022/05/11	5.1	42.27	1	41.55	42.35	4.1	24,631	0.02%
2022/05/09	4	41.78	0	0.00	41.70	4	24,486	0.02%
2022/05/06	9.3	43.38	5	43.26	43.10	4.3	24,368	0.02%
2022/05/05	1	45.60	2	47.15	45.50	-1	23,989	0.00%
2022/04/29	2	47.03	2	46.98	45.85	0	23,688	0.00%
2022/04/28	2	45.45	1	45.15	45.10	1	23,486	0.00%
2022/04/27	3	45.15	3	45.40	45.90	0	23,427	0.00%
2022/04/26	2	46.60	2	46.50	46.65	0	23,361	0.00%
2022/04/25	5	45.14	2	44.75	44.55	3	23,161	0.01%
2022/04/22	2	47.03	3	47.47	47.55	-1	23,125	0.00%
2022/04/21	0	0.00	1	47.65	48.00	-1	23,063	0.00%
2022/04/20	5	47.70	6	47.63	47.35	-1	22,897	0.00%
2022/04/19	6	47.72	11	47.94	47.55	-5	22,739	-0.02%
2022/04/18	9	46.24	6	46.83	46.70	3	22,448	0.01%
2022/04/15	7	47.14	22	47.13	47.05	-15	22,259	-0.07%
2022/04/14	12	47.30	12.5	47.74	48.00	-0.5	22,132	0.00%
2022/04/13	6	46.10	3	45.80	46.15	3	21,664	0.01%
2022/04/12	2	44.50	5	44.25	44.15	-3	21,756	-0.01%
2022/04/11	21	44.78	3	44.63	44.35	18	21,667	0.08%
2022/04/08	0	0.00	5	46.80	46.65	-5	21,313	-0.02%
2022/04/07	13.5	46.87	7	47.66	45.90	6.5	21,147	0.03%
2022/04/06	1	48.50	17	49.10	49.15	-16	20,803	-0.08%
2022/04/01	5	48.44	2	48.53	48.45	3	20,605	0.01%
2022/03/31	23	48.73	1	48.45	48.30	22	20,442	0.11%
2022/03/30	19	49.38	12	49.85	49.50	7	20,275	0.03%
2022/03/29	33	50.66	8	50.92	49.95	25	19,787	0.13%
2022/03/28	7.3	52.56	8	52.35	52.80	-0.7	19,013	0.00%
2022/03/25	7	51.84	40	51.56	53.00	-33	18,276	-0.18%
2022/03/24	3	50.83	22.5	50.42	51.00	-19.5	17,250	-0.11%
2022/03/23	9	49.18	10	49.29	49.40	-1	16,494	-0.01%
2022/03/22	18	48.33	13.1	48.15	48.35	4.9	16,024	0.03%
2022/03/21	2	46.60	0	0.00	46.40	2	15,591	0.01%
2022/03/18	2	45.78	8	45.45	46.60	-6	15,570	-0.04%
2022/03/17	2	44.70	0	0.00	44.80	2	15,254	0.01%
2022/03/16	0	0.00	2	44.10	43.50	-2	15,193	-0.01%
2022/03/15	13.2	43.84	0	0.00	43.35	13.2	15,253	0.09%
2022/03/14	1	44.55	1	44.75	45.00	0	15,205	0.00%
2022/03/11	0	0.00	1	44.05	43.50	-1	15,309	-0.01%
2022/03/10	2	44.20	0	0.00	44.10	2	15,528	0.01%
2022/03/09	4	43.19	0	0.00	43.40	4	15,466	0.03%
2022/03/08	1.2	43.64	1	43.35	43.35	0.2	15,382	0.00%
2022/03/07	5	44.63	2	44.63	44.60	3	15,351	0.02%
2022/03/04	0	0.00	5	46.57	46.50	-5	15,270	-0.03%
2022/03/03	5	46.60	2	46.90	46.70	3	15,290	0.02%
2022/03/02	2	47.58	3	47.87	47.80	-1	15,107	-0.01%
2022/03/01	5	48.28	2	48.15	48.35	3	15,086	0.02%
2022/02/25	2.5	47.84	6	47.99	47.85	-3.5	14,877	-0.02%
2022/02/24	2	46.33	15	47.07	46.00	-13	14,762	-0.09%
2022/02/23	8	47.96	6	48.27	47.90	2	14,602	0.01%
2022/02/22	3	47.97	8	48.12	48.40	-5	15,422	-0.03%
2022/02/18	1	48.35	14	48.68	48.65	-13	15,319	-0.08%
2022/02/17	10	48.45	9	48.01	47.90	1	14,747	0.01%
2022/02/16	2	46.60	7	46.44	46.70	-5	13,427	-0.04%
2022/02/15	0	0.00	11	45.53	45.45	-11	12,791	-0.09%
2022/02/09	1	44.85	27	44.51	44.60	-26	12,543	-0.21%
2022/02/08	40	43.85	21	44.00	44.00	19	12,701	0.15%
2022/02/07	0	0.00	5	42.45	43.25	-5	12,787	-0.04%
2022/01/26	0	0.00	10	42.00	42.00	-10	12,923	-0.08%
2022/01/24	1	43.30	0	0.00	43.40	1	13,863	0.01%
2022/01/21	1	44.10	17	43.75	43.60	-16	14,032	-0.11%
2022/01/20	2	43.95	8	44.36	44.45	-6	14,260	-0.04%
2022/01/19	0	0.00	2	44.08	44.20	-2	14,269	-0.01%
2022/01/17	2	43.45	6	43.85	43.85	-4	13,939	-0.03%
2022/01/10	1	41.80	1	42.30	42.20	0	13,849	0.00%
2022/01/06	18	42.87	18	43.28	43.10	0	13,746	0.00%
2022/01/05	2	44.40	5	44.87	42.95	-3	13,642	-0.02%
2022/01/04	0	0.00	1	43.95	44.40	-1	13,201	-0.01%
2022/01/03	1	43.55	0	0.00	43.80	1	13,172	0.01%
2021/12/30	0	0.00	8	43.46	43.75	-8	13,168	-0.06%
2021/12/29	21	43.60	26	43.83	43.65	-5	13,182	-0.04%
2021/12/28	4	44.04	2	44.00	44.00	2	13,113	0.02%
2021/12/27	0	0.00	1	43.95	44.10	-1	13,067	-0.01%
2021/12/24	0	0.00	6	43.95	43.90	-6	13,070	-0.05%
2021/12/23	25	43.86	1	44.10	44.05	24	12,935	0.19%
2021/12/22	1	43.55	1	43.45	43.55	0	12,839	0.00%
2021/12/21	2	43.05	16.4	43.08	43.15	-14.4	12,789	-0.11%
2021/12/20	0	0.00	2	42.90	43.00	-2	12,758	-0.02%
2021/12/17	1	42.80	2	43.33	42.65	-1	12,765	-0.01%
2021/12/16	2	43.05	6	43.10	43.10	-4	12,755	-0.03%
2021/12/15	2	42.30	0	0.00	42.10	2	12,635	0.02%
2021/12/14	1	42.55	3	42.13	42.55	-2	12,576	-0.02%
2021/12/10	11	41.96	3	41.75	41.70	8	12,603	0.06%
2021/12/09	13	42.63	11	42.47	42.45	2	12,557	0.02%
2021/12/08	0	0.00	24	42.51	42.50	-24	12,551	-0.19%
2021/12/07	48	43.18	7	42.67	42.50	41	12,431	0.33%
2021/12/06	8	42.26	2	42.80	42.90	6	12,114	0.05%
2021/12/03	5	41.30	0	0.00	41.20	5	11,940	0.04%
2021/12/02	0	0.00	51	40.96	40.55	-51	11,955	-0.43%
2021/12/01	2	41.00	3	41.17	41.20	-1	11,916	-0.01%
2021/11/30	16	41.68	5	41.90	41.60	11	11,766	0.09%
2021/11/29	20	40.50	15	41.15	41.05	5	11,702	0.04%
2021/11/26	7	41.12	20	41.00	41.00	-13	11,609	-0.11%
2021/11/25	0	0.00	20	42.25	42.00	-20	11,541	-0.17%
2021/11/24	55	42.04	3	41.78	42.30	52	11,748	0.44%
2021/11/23	23	42.32	33	42.14	42.00	-10	11,658	-0.09%
2021/11/22	11	43.65	5	43.75	43.30	6	11,460	0.05%
2021/11/19	42	44.68	23	43.82	43.00	19	11,343	0.17%
2021/11/18	37	42.86	39	43.59	43.80	-2	10,405	-0.02%
2021/11/17	2	41.55	1	41.35	41.50	1	9,757	0.01%
2021/11/16	2	41.50	11	42.30	41.60	-9	9,756	-0.09%
2021/11/15	0	0.00	7	42.01	42.10	-7	9,725	-0.07%
2021/11/12	3	41.57	10	40.90	41.25	-7	9,675	-0.07%
2021/11/11	0	0.00	1	41.95	41.30	-1	9,614	-0.01%
2021/11/10	13	42.09	22	41.85	42.05	-9	9,626	-0.09%
2021/11/09	24	41.76	0	0.00	41.50	24	9,789	0.25%
2021/11/08	2	41.88	4	41.71	41.40	-2	9,746	-0.02%
2021/11/05	31	41.98	2	42.03	41.80	29	9,736	0.30%
2021/11/04	19	41.30	0	0.00	40.70	19	9,607	0.20%
2021/11/03	2	41.03	7	41.04	40.95	-5	9,615	-0.05%
2021/11/02	4	40.95	2.1	41.54	40.40	1.9	9,872	0.02%
2021/11/01	3	42.42	7.1	42.15	42.40	-4.1	9,574	-0.04%
2021/10/29	1	40.35	6	40.51	40.35	-5	9,222	-0.05%
2021/10/28	9	40.38	6	39.92	40.15	3	9,320	0.03%
2021/10/27	0	0.00	5	39.19	39.60	-5	9,083	-0.06%
2021/10/26	0.4	38.65	1	38.65	38.65	-0.6	9,218	-0.01%
2021/10/25	1	38.55	0	0.00	38.55	1	9,381	0.01%
2021/10/22	3	38.55	0	37.90	38.75	3	9,785	0.03%
2021/10/21	1	39.00	1	38.70	37.60	0	10,483	0.00%
2021/10/20	1	38.30	4	39.05	38.70	-3	10,465	-0.03%
2021/10/15	0	37.00	1	37.50	37.15	-1	11,089	-0.01%
2021/10/13	0.2	36.10	0	0.00	36.05	0.2	11,732	0.00%
2021/10/12	1	36.68	0	0.00	37.10	1	12,069	0.01%
2021/10/05	0	0.00	4	35.25	35.90	-4	17,701	-0.02%
2021/10/01	0.3	35.70	0	0.00	35.55	0.3	18,639	0.00%
2021/09/29	0.2	36.50	0	0.00	36.30	0.2	19,035	0.00%
2021/09/28	1	37.60	3	37.50	37.60	-2	19,216	-0.01%
2021/09/24	3	37.95	3	38.03	38.45	0	19,406	0.00%
2021/09/23	1	37.30	0	0.00	37.70	1	19,386	0.01%
2021/09/22	0.1	38.00	0	0.00	37.85	0.1	19,350	0.00%
2021/09/16	1	37.10	0	0.00	37.55	1	19,464	0.01%
2021/09/15	0.5	37.45	1	37.35	37.20	-0.5	19,804	0.00%
2021/09/13	4.1	38.42	0	0.00	38.25	4.1	20,398	0.02%
2021/09/10	0	0.00	5	39.20	39.35	-5	20,461	-0.02%
2021/09/08	2	38.90	5	38.88	38.25	-3	20,966	-0.01%
2021/09/07	1	39.30	0	0.00	39.10	1	21,266	0.00%
2021/09/06	7	40.55	1	40.45	39.80	6	21,286	0.03%
2021/09/03	1	40.50	0	0.00	40.65	1	21,312	0.00%
2021/08/30	8	41.12	2	40.75	40.70	6	21,312	0.03%
2021/08/26	2	40.65	0	0.00	40.25	2	21,064	0.01%
2021/08/25	1	40.70	5	40.50	40.60	-4	21,121	-0.02%
2021/08/24	0	0.00	4	41.04	40.40	-4	21,209	-0.02%
2021/08/23	5	40.03	1	40.30	40.35	4	21,053	0.02%
2021/08/20	0.1	38.65	0	0.00	38.65	0.1	21,040	0.00%
2021/08/19	1.2	38.99	11	39.25	38.75	-9.8	21,090	-0.05%
2021/08/18	0.1	39.70	1	38.60	39.60	-1	21,120	0.00%
2021/08/17	5	39.45	0	0.00	38.55	5	21,189	0.02%
2021/08/16	1	38.60	0	0.00	38.95	1	21,197	0.00%
2021/08/13	5	39.09	5	39.43	38.65	0	21,055	0.00%
2021/08/12	1	40.80	0	0.00	40.65	1	20,844	0.00%
2021/08/10	3	41.88	1	41.20	41.20	2	20,749	0.01%
2021/08/09	6	42.87	0	0.00	42.60	6	20,644	0.03%
2021/08/06	2	43.00	8	43.55	43.65	-6	20,597	-0.03%
2021/08/05	4	42.18	2	42.35	42.20	2	20,379	0.01%
2021/08/04	1	41.60	11	41.91	42.20	-10	20,574	-0.05%
2021/08/03	10	42.07	1	42.00	42.20	9	20,494	0.04%
2021/08/02	6	42.50	37	42.94	42.70	-31	20,214	-0.15%
2021/07/30	2	43.30	5	43.50	42.80	-3	20,256	-0.01%
2021/07/29	1	44.40	0	0.00	44.50	1	20,281	0.00%
2021/07/28	3	43.38	7	43.29	44.75	-4	20,369	-0.02%
2021/07/27	15	46.11	5	46.01	46.10	10	20,172	0.05%
2021/07/26	5	44.10	16	44.41	44.70	-11	19,599	-0.06%
2021/07/23	12	44.68	7	45.81	44.30	5	19,708	0.03%
2021/07/22	8	44.60	0	0.00	44.60	8	19,745	0.04%
2021/07/21	4	43.91	0.2	44.65	43.70	3.8	19,601	0.02%
2021/07/20	8	44.61	2	44.93	44.50	6	19,341	0.03%
2021/07/19	11	46.20	2	45.85	45.80	9	19,070	0.05%
2021/07/16	6	46.29	10	46.55	46.55	-4	18,811	-0.02%
2021/07/15	14	46.52	3	46.65	46.30	11	18,528	0.06%
2021/07/14	61.1	46.84	48	47.00	45.75	13.1	17,675	0.07%
2021/07/13	28	46.19	77.1	45.52	45.95	-49.1	15,747	-0.31%
2021/07/12	0	0.00	3	43.50	43.10	-3	13,343	-0.02%
2021/07/09	1	42.50	0	0.00	42.80	1	13,083	0.01%
2021/07/08	1	42.75	3	42.57	43.00	-2	12,931	-0.02%
2021/07/07	0	0.00	1	42.60	42.30	-1	12,486	-0.01%
2021/07/06	0	0.00	4	42.83	42.65	-4	12,380	-0.03%
2021/07/05	0	0.00	8	43.80	43.30	-8	12,494	-0.06%
2021/07/02	0	0.00	4	42.83	42.70	-4	12,707	-0.03%
2021/07/01	0	0.00	3	42.50	42.10	-3	12,888	-0.02%
2021/06/29	0	0.00	1	41.85	41.80	-1	12,819	-0.01%
2021/06/28	2	41.95	1	42.10	42.15	1	12,915	0.01%
2021/06/25	0	0.00	8	42.21	42.00	-8	12,959	-0.06%
2021/06/24	10	42.31	0	0.00	42.25	10	12,962	0.08%
2021/06/23	4	43.13	6	42.80	43.40	-2	12,804	-0.02%
2021/06/21	1	39.55	0	0.00	39.40	1	12,196	0.01%
2021/06/18	0	0.00	1.3	40.99	40.55	-1.3	12,106	-0.01%
2021/06/17	0	0.00	1	41.00	41.00	-1	11,999	-0.01%
2021/06/16	2	40.85	3	41.10	41.05	-1	11,813	-0.01%
2021/06/04	0	0.00	1	38.70	38.80	-1	12,263	-0.01%
2021/06/03	1	38.60	0	0.00	38.90	1	12,386	0.01%
2021/06/02	2	38.75	0	0.00	38.75	2	12,440	0.02%
2021/05/31	0	0.00	1	38.30	38.40	-1	12,385	-0.01%
2021/05/28	1	37.90	2	38.18	38.30	-1	12,391	-0.01%
2021/05/26	1	37.10	1	37.25	37.20	0	12,288	0.00%
2021/05/25	1	36.65	0	0.00	36.70	1	12,263	0.01%
2021/05/24	0.1	34.55	2	35.55	35.40	-1.9	12,192	-0.02%
2021/05/21	0.1	35.10	3	35.90	35.00	-2.9	12,207	-0.02%
2021/05/20	0.1	35.30	0	0.00	35.45	0.1	12,346	0.00%
2021/05/18	0	0.00	2	34.75	35.60	-2	12,440	-0.02%
2021/05/17	1	33.60	1	33.90	33.25	0	12,492	0.00%
2021/05/12	1.2	36.16	3	35.72	33.60	-1.9	12,209	-0.02%
2021/05/11	1.1	37.39	2	36.55	36.40	-0.9	11,932	-0.01%
2021/05/10	1.1	39.23	0	0.00	38.85	1.1	11,839	0.01%
2021/05/07	0	0.00	6	39.23	39.65	-6	11,902	-0.05%
2021/05/06	2.2	38.77	5	38.08	37.60	-2.8	11,827	-0.02%
2021/05/05	6.1	39.52	4	39.90	38.70	2.1	11,586	0.02%
2021/05/04	0.6	40.77	0	0.00	40.00	0.6	11,588	0.01%
2021/05/03	6	42.20	0	0.00	41.80	6	11,775	0.05%
2021/04/29	0	0.00	4	43.48	43.35	-4	11,697	-0.03%
2021/04/28	7	43.64	13.8	43.71	43.75	-6.8	11,604	-0.06%
2021/04/27	0	0.00	21	42.61	42.50	-21	11,475	-0.18%
2021/04/26	5.1	42.45	6	42.50	42.45	-0.9	11,519	-0.01%
2021/04/23	4	42.25	0	0.00	42.40	4	11,637	0.03%
2021/04/22	4	42.58	3	42.70	42.00	1	12,120	0.01%
2021/04/21	0	0.00	1	42.75	42.75	-1	12,731	-0.01%
2021/04/20	0	0.00	10	43.05	43.20	-10	12,849	-0.08%
2021/04/19	0	0.00	26	42.81	42.75	-26	12,869	-0.20%
2021/04/16	1	42.45	7	42.46	42.50	-6	12,819	-0.05%
2021/04/15	0	0.00	11	42.14	42.50	-11	12,960	-0.08%
2021/04/14	10.1	42.13	3	42.18	42.10	7.1	13,048	0.05%
2021/04/13	5	43.14	8	42.79	42.75	-3	13,219	-0.02%
2021/04/12	1.1	43.41	5	43.46	43.30	-3.9	13,260	-0.03%
2021/04/09	12.2	43.95	11	44.64	43.80	1.2	13,368	0.01%
2021/04/08	48	44.57	8	44.99	45.25	40	13,092	0.31%
2021/04/07	27	43.75	3	43.82	44.50	24	12,668	0.19%
2021/04/06	2	42.80	3	42.78	42.90	-1	12,494	-0.01%
2021/03/31	0.2	42.90	2	42.80	42.90	-1.9	12,519	-0.01%
2021/03/30	0	0.00	5	43.40	43.15	-5	12,456	-0.04%
2021/03/29	0	0.00	2	44.00	43.50	-2	12,466	-0.02%
2021/03/26	6	43.53	0.2	43.65	43.55	5.8	12,456	0.05%
2021/03/25	0	0.00	1.2	43.12	42.90	-1.2	12,374	-0.01%
2021/03/24	0	0.00	0.1	43.00	42.80	-0.1	12,387	0.00%
2021/03/23	0	0.00	0	43.10	42.85	0	12,546	0.00%
2021/03/22	4	42.95	0	0.00	42.95	4	12,656	0.03%
2021/03/19	7	42.61	0	0.00	43.00	7	12,852	0.05%
2021/03/18	0	0.00	6	42.77	43.15	-6	12,934	-0.05%
2021/03/17	10	42.47	0	0.00	42.25	10	13,209	0.08%
2021/03/16	14.1	42.68	0	0.00	42.60	14.1	13,565	0.10%
2021/03/15	1.1	42.61	0	0.00	42.75	1.1	13,882	0.01%
2021/03/12	1	42.85	2	42.80	42.75	-1	14,095	-0.01%
2021/03/11	0.2	42.40	2	42.35	42.30	-1.8	14,223	-0.01%
2021/03/10	9.1	42.24	0	0.00	42.15	9.1	14,546	0.06%
2021/03/08	5	42.50	0	0.00	42.40	5	14,970	0.03%
2021/03/05	3	43.45	0	0.00	42.90	3	15,179	0.02%
2021/03/04	5	43.80	0	0.00	43.50	5	15,588	0.03%
2021/03/03	0	0.00	5.2	44.10	43.90	-5.2	16,233	-0.03%
2021/03/02	3	43.70	2	44.25	43.60	1	16,666	0.01%
2021/02/26	3	43.82	1	43.95	44.10	2	16,977	0.01%
2021/02/25	10.1	44.60	2	44.28	44.30	8.1	17,426	0.05%
2021/02/24	3.1	44.75	1	44.25	44.05	2.1	17,573	0.01%
2021/02/23	1	45.00	1	44.95	44.75	0	17,586	0.00%
2021/02/22	0.1	45.15	14.3	45.15	45.00	-14.2	17,692	-0.08%
2021/02/19	1	44.00	0	0.00	44.35	1	17,644	0.01%
2021/02/18	1	44.30	1	43.95	43.95	0	17,771	0.00%
2021/02/17	1	43.85	1	43.85	43.85	0	17,898	0.00%
2021/02/05	3	43.23	3	43.47	43.40	0	17,998	0.00%
2021/02/04	0	0.00	2	42.30	42.15	-2	18,487	-0.01%
2021/02/03	2	42.10	0	0.00	41.95	2	18,648	0.01%
2021/02/02	1	42.00	0	0.00	42.00	1	18,874	0.01%
2021/02/01	7	41.75	0	0.00	41.90	7	19,014	0.04%
2021/01/29	16	42.66	0	0.00	42.45	16	19,199	0.08%
2021/01/28	8	43.28	0	0.00	43.15	8	19,193	0.04%
2021/01/26	17	44.10	4	44.65	43.75	13	19,254	0.07%
2021/01/25	10	45.00	1	44.85	44.95	9	19,103	0.05%
2021/01/22	0	0.00	2	43.85	44.15	-2	18,774	-0.01%
2021/01/21	9.1	42.70	2	42.95	42.70	7.1	18,754	0.04%
2021/01/20	15.3	42.89	3	42.70	42.65	12.3	18,800	0.07%
2021/01/19	1.1	43.83	6	44.10	43.75	-4.9	18,607	-0.03%
2021/01/18	2	43.88	0	0.00	44.15	2	18,593	0.01%
2021/01/15	4	45.45	6	45.98	44.80	-2	18,601	-0.01%
2021/01/14	20	46.60	7	46.64	46.70	13	18,293	0.07%
2021/01/13	1	45.00	1	44.80	44.90	0	17,949	0.00%
2021/01/12	2	43.85	0	0.00	43.85	2	18,092	0.01%
2021/01/11	40	44.76	32	44.90	44.90	8	18,612	0.04%
2021/01/08	3.1	44.75	1	44.70	44.75	2.1	18,733	0.01%
2021/01/07	11	44.25	12	44.48	44.40	-1	18,611	-0.01%
2021/01/06	2	44.88	19	44.95	44.50	-17	18,624	-0.09%
2021/01/05	6	44.62	7	44.94	44.95	-1	18,417	-0.01%
2021/01/04	1	44.40	10.4	44.37	44.60	-9.4	18,456	-0.05%
2020/12/30	2	43.18	4	43.36	43.50	-2	18,822	-0.01%
2020/12/29	10	43.39	2	43.50	43.15	8	19,498	0.04%
2020/12/28	0	0.00	4	43.70	43.70	-4	19,815	-0.02%
2020/12/24	5	43.70	0	0.00	43.75	5	20,069	0.02%
2020/12/23	2.1	43.28	2	42.85	43.20	0.1	20,155	0.00%
2020/12/22	6.1	43.57	0	0.00	43.15	6.1	20,428	0.03%
2020/12/21	2	43.75	0	0.00	43.90	2	20,608	0.01%
2020/12/18	2	44.23	0	44.65	44.15	2	20,573	0.01%
2020/12/17	11	44.53	0	0.00	44.50	11	20,678	0.05%
2020/12/16	1	44.10	0	0.00	44.40	1	20,705	0.00%
2020/12/15	3	43.53	1	43.20	43.35	2	20,614	0.01%
2020/12/11	9.4	44.28	5	44.15	44.35	4.4	20,484	0.02%
2020/12/10	6	45.85	5	45.74	45.50	1	20,316	0.00%
2020/12/09	9	47.61	0	0.00	47.20	9	20,238	0.04%
2020/12/08	0	0.00	28	47.10	47.85	-28	20,205	-0.14%
2020/12/07	9	48.07	2	47.50	47.35	7	20,647	0.03%
2020/12/04	12	47.18	100	46.70	47.20	-88	20,442	-0.43%
2020/12/03	6	47.63	1	47.55	47.60	5	20,121	0.02%
2020/12/02	12	47.58	6	48.16	47.45	6	20,090	0.03%
2020/12/01	1	47.80	0	0.00	48.20	1	19,979	0.01%
2020/11/30	7	48.86	17	48.93	48.05	-10	19,938	-0.05%
2020/11/27	24	47.86	14	48.07	48.40	10	19,702	0.05%
2020/11/26	0	0.00	4	46.73	47.45	-4	19,443	-0.02%
2020/11/25	5	46.08	1	47.10	45.75	4	19,207	0.02%
2020/11/24	4	47.20	12	47.83	46.85	-8	19,061	-0.04%
2020/11/19	3	47.25	2	47.25	46.50	1	19,129	0.01%
2020/11/18	3	46.47	1	47.00	46.35	2	19,335	0.01%
2020/11/17	0	0.00	5	47.33	46.65	-5	19,912	-0.03%
2020/11/16	6	46.98	4	47.01	46.80	2	20,442	0.01%
2020/11/13	6	46.64	1	46.40	46.70	5	20,731	0.02%
2020/11/12	13	47.02	10	47.31	46.90	3	20,835	0.01%
2020/11/11	0	0.00	4	46.05	45.85	-4	20,461	-0.02%
2020/11/09	7	45.54	1	45.25	45.25	6	21,800	0.03%
2020/11/06	4	45.73	1	45.85	45.30	3	22,576	0.01%
2020/11/05	1	43.85	1	44.45	44.70	0	23,229	0.00%
2020/11/04	2	43.80	2	43.50	43.80	0	24,048	0.00%
2020/11/03	1	43.90	0	0.00	43.75	1	24,687	0.00%
2020/10/30	2	43.93	0	0.00	43.55	2	27,081	0.01%
2020/10/29	3	44.38	19	44.17	44.55	-16	27,382	-0.06%
2020/10/28	2	44.45	1	44.50	44.55	1	27,423	0.00%
2020/10/27	0	0.00	11	45.96	45.60	-11	27,518	-0.04%
2020/10/26	1	46.50	0	0.00	45.70	1	27,982	0.00%
2020/10/21	4	47.09	4	47.13	46.35	0	28,313	0.00%
2020/10/20	2	46.70	1	46.35	46.25	1	28,481	0.00%
2020/10/19	16	45.68	27	46.66	46.80	-11	28,705	-0.04%
2020/10/16	16	43.83	5	44.60	43.60	11	28,456	0.04%
2020/10/15	26	45.51	21	45.20	45.10	5	29,164	0.02%
2020/10/12	3	45.52	2	45.70	45.30	1	30,054	0.00%
2020/10/08	10	46.40	23	46.05	46.30	-13	30,053	-0.04%
2020/10/07	2	44.80	4	44.70	44.90	-2	29,831	-0.01%
2020/10/06	2	43.68	10	44.70	45.00	-8	29,996	-0.03%
2020/10/05	8	42.59	3	42.20	42.90	5	29,823	0.02%
2020/09/30	6	40.55	1	40.70	40.75	5	29,671	0.02%
2020/09/29	8	41.38	1	42.30	41.55	7	29,783	0.02%
2020/09/28	1	41.75	2	41.45	41.85	-1	30,098	0.00%
2020/09/25	3	41.48	40	41.54	41.15	-37	30,399	-0.12%
2020/09/24	5	43.70	5	43.40	43.05	0	30,492	0.00%
2020/09/23	1	45.80	0	0.00	45.00	1	30,640	0.00%
2020/09/22	7	45.91	1	45.80	45.70	6	30,888	0.02%
2020/09/21	5	46.45	2	47.30	47.25	3	31,357	0.01%
2020/09/18	1	46.95	0	0.00	46.95	1	31,337	0.00%
2020/09/17	0	0.00	1	47.70	47.00	-1	31,523	0.00%
2020/09/16	13	47.41	1	47.10	47.05	12	31,661	0.04%
2020/09/15	1	47.90	8	47.33	47.50	-7	31,599	-0.02%
2020/09/14	6	46.63	2	47.38	46.60	4	31,791	0.01%
2020/09/11	1	47.05	4	46.94	47.30	-3	32,083	-0.01%
2020/09/10	51	46.66	12	47.55	46.25	39	32,395	0.12%
2020/09/09	0	0.00	2	45.20	45.15	-2	31,771	-0.01%
2020/09/08	2	44.50	0	0.00	44.05	2	31,868	0.01%
2020/09/07	10	45.20	0	0.00	44.40	10	32,136	0.03%
2020/09/04	0	0.00	20	43.15	44.80	-20	32,370	-0.06%
2020/09/03	1	45.20	5	45.00	44.40	-4	32,591	-0.01%
2020/09/02	2	45.15	0	0.00	45.00	2	32,629	0.01%
2020/09/01	29	45.05	8	45.26	45.40	21	32,858	0.06%
2020/08/31	1	43.60	0	0.00	43.65	1	32,742	0.00%
2020/08/28	1	43.20	1	43.30	44.30	0	33,059	0.00%
2020/08/27	1	44.65	0	0.00	43.80	1	33,321	0.00%
2020/08/26	4	44.11	20	44.10	44.35	-16	33,705	-0.05%
2020/08/25	1	45.05	0	0.00	45.05	1	33,837	0.00%
2020/08/24	12	44.87	4	45.00	45.45	8	33,911	0.02%
2020/08/21	2	45.10	2	45.25	45.15	0	34,534	0.00%
2020/08/20	9	44.22	1	47.40	44.05	8	34,238	0.02%
2020/08/19	24	48.54	18	47.81	47.70	6	33,907	0.02%
2020/08/18	9	49.46	1	49.80	49.15	8	33,793	0.02%
2020/08/17	6	50.80	22	50.48	50.20	-16	33,918	-0.05%
2020/08/14	10	49.83	13	50.48	50.50	-3	34,313	-0.01%
2020/08/13	48	50.91	10	52.40	49.25	38	34,217	0.11%
2020/08/12	27	53.19	11	53.36	53.10	16	33,525	0.05%
2020/08/11	8	52.68	22	52.46	52.50	-14	33,359	-0.04%
2020/08/10	17	52.18	8	51.65	51.00	9	33,122	0.03%
2020/08/07	26	53.58	14	53.75	52.80	12	32,895	0.04%
2020/08/06	17	53.51	25	53.40	53.40	-8	32,555	-0.02%
2020/08/05	17	52.09	55	51.65	52.50	-38	32,338	-0.12%
2020/08/04	11	49.49	2	49.55	49.55	9	31,486	0.03%
2020/08/03	0	0.00	3	48.62	48.50	-3	31,569	-0.01%
2020/07/31	4	48.61	32	48.50	48.50	-28	32,031	-0.09%
2020/07/30	0	0.00	4	48.45	49.25	-4	32,010	-0.01%
2020/07/29	0	0.00	30	47.00	47.25	-30	31,895	-0.09%
2020/07/27	2	48.70	0	0.00	47.55	2	32,879	0.01%
2020/07/24	78	48.76	7	49.34	48.40	71	33,427	0.21%
2020/07/23	36	50.43	41	50.49	50.30	-5	33,217	-0.02%
2020/07/22	13	49.42	7	49.66	49.45	6	33,065	0.02%
2020/07/21	51	49.21	127	49.78	49.00	-76	33,126	-0.23%	大賣/
2020/07/20	1	46.15	121	46.46	48.40	-120	32,756	-0.37%	大賣/鉅額交易
2020/07/17	3	46.23	0	0.00	45.85	3	32,592	0.01%
2020/07/15	2	44.73	0	0.00	44.55	2	33,437	0.01%
2020/07/14	5	45.55	14	46.10	45.50	-9	33,917	-0.03%
2020/07/13	14	44.60	0	0.00	45.40	14	33,967	0.04%
2020/07/10	106	46.01	1	46.15	45.15	105	34,161	0.31%	大買/鉅額交易
2020/07/09	0	0.00	33	49.11	49.00	-33	34,187	-0.10%
2020/07/08	30	49.80	2	49.70	49.80	28	34,151	0.08%
2020/07/07	140	49.54	18	50.25	49.35	122	34,128	0.36%	大買/鉅額交易
2020/07/06	2	49.85	29	50.11	50.00	-27	34,344	-0.08%
2020/07/03	5	48.48	8	48.72	48.50	-3	34,444	-0.01%
2020/07/02	0	0.00	1	48.00	48.00	-1	34,802	0.00%
2020/06/30	42	47.80	65	48.11	47.70	-23	34,841	-0.07%
2020/06/24	4	46.25	25	46.88	47.10	-21	34,962	-0.06%
2020/06/23	22	46.07	0	0.00	46.00	22	35,446	0.06%
2020/06/22	12	46.65	0	0.00	46.60	12	36,010	0.03%
2020/06/19	8	47.52	2	47.50	47.45	6	36,293	0.02%
2020/06/18	11	46.75	19	47.38	47.85	-8	36,159	-0.02%
2020/06/17	40	46.15	11	46.24	46.05	29	35,660	0.08%
2020/06/16	11	44.56	1	44.80	44.80	10	35,667	0.03%
2020/06/15	3	44.13	1	44.40	43.70	2	35,849	0.01%
2020/06/12	4	43.08	44	43.95	45.00	-40	36,083	-0.11%
2020/06/11	1	44.50	16	44.74	44.50	-15	36,124	-0.04%
2020/06/10	0	0.00	5	46.20	46.00	-5	36,030	-0.01%
2020/06/08	5	45.40	12	45.10	45.25	-7	36,199	-0.02%
2020/06/05	14	44.39	0	0.00	44.25	14	36,074	0.04%
2020/06/04	0	0.00	3	45.00	44.60	-3	36,091	-0.01%
2020/06/03	0	0.00	16	44.01	44.05	-16	35,916	-0.04%
2020/06/02	11	43.14	0	0.00	43.20	11	35,702	0.03%
2020/06/01	0	0.00	7	42.94	43.20	-7	35,377	-0.02%
2020/05/29	21	41.96	0	0.00	42.00	21	35,022	0.06%
2020/05/28	0	0.00	30	42.62	42.10	-30	34,916	-0.09%
2020/05/27	10	40.50	10	40.75	40.95	0	34,122	0.00%
2020/05/26	2	40.23	1	40.70	40.15	1	34,051	0.00%
2020/05/25	6	39.78	6	40.15	40.15	0	33,907	0.00%
2020/05/22	3	40.08	5	39.86	39.60	-2	33,612	-0.01%
2020/05/21	5	40.67	5	40.48	41.30	0	33,201	0.00%
2020/05/20	2	39.23	1	39.15	39.15	1	32,618	0.00%
2020/05/19	1	39.25	1	39.65	39.30	0	32,530	0.00%
2020/05/18	26	39.48	4	39.05	38.85	22	31,990	0.07%
2020/05/15	4	42.33	12	41.92	42.00	-8	31,299	-0.03%
2020/05/14	5	42.76	1	42.35	41.95	4	30,723	0.01%
2020/05/13	3	43.95	4	44.05	44.10	-1	30,202	0.00%
2020/05/12	3	43.65	2	44.13	44.25	1	30,079	0.00%
2020/05/11	15	42.93	17	43.50	43.00	-2	29,914	-0.01%
2020/05/08	3	41.90	1	41.55	41.55	2	29,380	0.01%
2020/05/07	6	40.52	3	41.03	41.00	3	29,258	0.01%
2020/05/06	0	0.00	1	39.20	39.25	-1	28,739	0.00%
2020/05/05	15	39.59	2	39.08	39.10	13	28,655	0.05%
2020/05/04	22	39.51	46	39.17	39.50	-24	28,432	-0.08%
2020/04/30	4	39.63	23	39.45	39.95	-19	28,255	-0.07%
2020/04/29	36	37.71	11	37.14	37.55	25	27,612	0.09%
2020/04/28	23	36.78	0	0.00	36.45	23	27,050	0.09%
2020/04/27	0	0.00	4	36.35	36.65	-4	26,985	-0.01%
2020/04/24	3	35.10	0	0.00	35.45	3	26,688	0.01%
2020/04/23	17	35.49	1	36.25	35.35	16	26,299	0.06%
2020/04/22	3	35.40	3	35.70	35.70	0	25,993	0.00%
2020/04/21	2	37.25	3	37.20	35.70	-1	25,836	0.00%
2020/04/20	0	0.00	5	36.67	36.75	-5	25,133	-0.02%
2020/04/17	1	35.40	2	35.75	35.40	-1	24,815	0.00%
2020/04/16	1	35.00	1	34.95	34.70	0	24,354	0.00%
2020/04/15	4	35.29	1	35.45	34.50	3	24,732	0.01%
2020/04/14	0	0.00	3	35.13	34.90	-3	24,488	-0.01%
2020/04/13	1	33.70	0	0.00	33.60	1	24,494	0.00%
2020/04/10	2	34.10	3	34.00	34.20	-1	24,821	0.00%
2020/04/09	116	35.93	103	34.45	34.00	13	25,514	0.05%	大買/大賣/
2020/04/08	5	35.21	9	35.08	35.20	-4	25,418	-0.02%
2020/04/07	0	0.00	4	34.73	34.70	-4	24,919	-0.02%
2020/04/06	0	0.00	5	32.49	32.65	-5	24,255	-0.02%
2020/04/01	0	0.00	5	31.55	31.75	-5	23,929	-0.02%
2020/03/31	2	31.55	26	31.29	31.25	-24	23,832	-0.10%
2020/03/30	1	31.05	1	30.80	31.10	0	23,473	0.00%
2020/03/27	9	31.88	3	31.35	30.80	6	23,145	0.03%
2020/03/26	10	30.93	8	31.11	31.30	2	22,533	0.01%
2020/03/25	2	28.50	82	28.49	29.40	-80	21,867	-0.37%
2020/03/24	106	26.62	0	0.00	26.75	106	21,608	0.49%	大買/鉅額交易
2020/03/20	4	25.63	3	25.85	25.85	1	21,736	0.00%
2020/03/19	3	24.00	0	0.00	23.50	3	21,555	0.01%
2020/03/18	4	27.75	0	0.00	26.10	4	21,752	0.02%
2020/03/16	53	31.91	50	30.82	29.70	3	21,262	0.01%
2020/03/13	1	31.35	0	0.00	32.05	1	21,042	0.00%
2020/03/12	24	35.37	116	34.77	34.75	-92	20,873	-0.44%	大賣/
2020/03/11	30	38.50	1	39.95	38.50	29	20,670	0.14%
2020/03/10	80	38.65	2	38.50	38.75	78	20,469	0.38%
2020/03/09	5	39.90	0	0.00	38.90	5	20,550	0.02%
2020/03/06	0	0.00	22	41.26	41.15	-22	20,496	-0.11%
2020/03/05	6	40.48	2	40.85	40.60	4	20,648	0.02%
2020/03/04	3	39.02	1	39.30	39.40	2	20,493	0.01%
2020/03/03	1	40.05	1	40.15	39.70	0	20,513	0.00%
2020/03/02	0	0.00	3	38.20	39.00	-3	20,483	-0.01%
2020/02/27	50	39.16	2	40.65	39.00	48	20,539	0.23%
2020/02/26	2	42.58	4	42.41	41.35	-2	20,352	-0.01%
2020/02/25	10	43.01	0	0.00	43.45	10	20,386	0.05%
2020/02/20	0	0.00	24	43.61	44.05	-24	21,172	-0.11%
2020/02/19	2	43.10	1	43.25	42.85	1	21,259	0.00%
2020/02/18	2	43.45	15	43.58	43.10	-13	21,748	-0.06%
2020/02/14	0	0.00	4	43.50	43.10	-4	23,240	-0.02%
2020/02/13	7	43.77	0	0.00	43.20	7	24,558	0.03%
2020/02/12	5	44.54	15	43.85	44.60	-10	25,914	-0.04%
2020/02/11	1	41.50	1	41.80	41.85	0	25,711	0.00%
2020/02/10	32	39.00	0	0.00	39.75	32	25,801	0.12%
2020/02/07	20	41.30	0	0.00	41.05	20	25,899	0.08%
2020/02/06	2	42.25	3	41.95	42.25	-1	26,299	0.00%
2020/02/05	2	41.20	2	41.00	41.20	0	26,896	0.00%
2020/02/04	7	41.50	23	40.64	41.30	-16	27,189	-0.06%
2020/02/03	25	37.86	23	38.54	40.00	2	27,672	0.01%
2020/01/31	24	41.16	1	41.30	40.90	23	28,052	0.08%
2020/01/30	80	42.20	0	0.00	41.85	80	28,072	0.28%
2020/01/20	5	46.35	4	46.13	46.45	1	28,233	0.00%
2020/01/17	3	45.45	5	45.77	45.45	-2	28,649	-0.01%
2020/01/16	2	45.55	9	45.82	45.55	-7	28,846	-0.02%
2020/01/15	0	0.00	2	47.10	46.30	-2	28,983	-0.01%
2020/01/14	2	46.55	2	46.10	46.80	0	29,176	0.00%
2020/01/13	5	46.30	5	46.44	46.35	0	29,078	0.00%
2020/01/10	0	0.00	2	45.53	45.65	-2	29,337	-0.01%
2020/01/09	7	45.11	59	44.98	45.20	-52	29,326	-0.18%
2020/01/08	0	0.00	2	43.30	43.40	-2	29,063	-0.01%
2020/01/07	8	42.96	39	43.13	43.20	-31	29,218	-0.11%
2020/01/06	41	42.41	1	41.55	41.65	40	29,767	0.13%
2020/01/03	44	44.54	0	0.00	43.85	44	29,727	0.15%
2020/01/02	10	45.50	24	47.19	47.00	-14	29,685	-0.05%
2019/12/31	0	0.00	2	45.10	45.10	-2	29,739	-0.01%
2019/12/30	0	0.00	5	44.90	44.90	-5	30,178	-0.02%
2019/12/27	0	0.00	106	45.15	45.40	-106	30,544	-0.35%	大賣/鉅額交易
2019/12/26	1	45.15	2	45.13	45.15	-1	31,259	0.00%
2019/12/25	2	46.35	4	46.80	46.40	-2	31,405	-0.01%
2019/12/24	0	0.00	12	46.36	46.25	-12	31,752	-0.04%
2019/12/23	6	46.10	1	45.60	45.90	5	31,981	0.02%
2019/12/20	3	46.62	2	46.80	46.80	1	32,123	0.00%
2019/12/19	0	0.00	1	46.00	45.90	-1	32,661	0.00%
2019/12/18	4	46.49	0	0.00	46.00	4	33,134	0.01%
2019/12/17	1	48.25	2	47.90	47.90	-1	33,154	0.00%
2019/12/16	6	47.41	8	47.26	47.90	-2	33,259	-0.01%
2019/12/13	11	46.81	1	45.80	45.80	10	33,304	0.03%
2019/12/12	1	47.80	113	48.79	48.75	-112	33,254	-0.34%	大賣/鉅額交易
2019/12/11	22	47.76	0	0.00	47.70	22	33,557	0.07%
2019/12/10	1	47.70	0	0.00	48.30	1	33,920	0.00%
2019/12/09	1	48.30	1	49.00	47.75	0	34,326	0.00%
2019/12/06	5	47.96	1	47.45	47.45	4	34,645	0.01%
2019/12/04	2	47.93	1	48.40	46.90	1	37,666	0.00%
2019/12/03	6	48.63	5	48.64	48.45	1	39,329	0.00%
2019/12/02	0	0.00	2	48.10	49.90	-2	39,620	-0.01%
2019/11/29	1	48.90	4	48.74	48.95	-3	39,645	-0.01%
2019/11/28	0	0.00	2	49.60	49.40	-2	39,863	-0.01%
2019/11/27	4	50.10	1	50.60	50.00	3	41,176	0.01%
2019/11/26	5	50.90	2	50.50	50.50	3	41,983	0.01%
2019/11/25	0	0.00	2	50.20	49.60	-2	42,057	0.00%
2019/11/22	4	49.09	2	49.30	49.50	2	42,338	0.00%
2019/11/21	6	49.82	0	0.00	49.50	6	42,736	0.01%
2019/11/20	2	49.93	0	0.00	50.60	2	43,309	0.00%
2019/11/19	8	50.84	8	50.96	50.60	0	45,154	0.00%
2019/11/18	10	51.55	5	51.52	51.20	5	45,711	0.01%
2019/11/15	14	51.98	2	52.20	51.00	12	45,973	0.03%
2019/11/14	12	50.54	11	51.55	52.20	1	46,146	0.00%
2019/11/13	8	49.68	10	50.01	50.90	-2	46,986	0.00%
2019/11/12	28	47.89	33	48.64	50.10	-5	47,221	-0.01%
2019/11/11	6	46.50	26	47.40	47.05	-20	46,232	-0.04%
2019/11/07	1	42.75	0	0.00	43.30	1	44,375	0.00%
2019/11/06	3	44.50	0	0.00	43.90	3	44,263	0.01%
2019/11/05	3	45.00	3	44.80	45.45	0	43,928	0.00%
2019/11/04	0	0.00	16	44.74	45.00	-16	43,667	-0.04%
2019/11/01	0	0.00	1	43.00	43.00	-1	43,027	0.00%
2019/10/31	1	41.50	8	42.51	42.75	-7	42,830	-0.02%
2019/10/30	1	41.45	10	41.71	41.80	-9	42,219	-0.02%
2019/10/29	5	41.15	0	0.00	40.75	5	41,778	0.01%
2019/10/28	0	0.00	9	41.68	41.80	-9	41,663	-0.02%
2019/10/25	6	40.60	0	0.00	40.75	6	41,324	0.01%
2019/10/24	9	41.19	4	41.23	41.50	5	41,037	0.01%
2019/10/23	3	41.45	8	41.37	41.85	-5	41,300	-0.01%
2019/10/22	9	41.48	7	41.79	40.95	2	42,375	0.00%
2019/10/21	4	41.24	0	0.00	41.30	4	43,052	0.01%
2019/10/18	9	40.97	17	41.81	41.30	-8	43,326	-0.02%
2019/10/17	1	40.60	6	40.80	40.85	-5	43,947	-0.01%
2019/10/16	10	40.91	5	41.34	41.30	5	44,070	0.01%
2019/10/15	8	41.45	3	41.23	40.75	5	43,931	0.01%
2019/10/14	23	40.85	21	40.64	41.20	2	44,038	0.00%
2019/10/09	6	38.93	3	38.68	38.60	3	43,419	0.01%
2019/10/08	9	38.66	67	38.76	38.95	-58	43,382	-0.13%
2019/10/07	6	38.58	11	38.58	38.15	-5	42,489	-0.01%
2019/10/04	3	37.28	13	37.56	37.90	-10	41,966	-0.02%
2019/10/03	0	0.00	8	37.31	37.70	-8	41,536	-0.02%
2019/10/02	55	37.35	54	36.64	37.80	1	41,033	0.00%
2019/10/01	2	35.35	1	35.80	35.90	1	40,230	0.00%
2019/09/27	3	34.62	20	34.75	34.75	-17	39,831	-0.04%
2019/09/26	2	35.50	0	0.00	35.60	2	39,393	0.01%
2019/09/25	1	35.85	0	0.00	36.10	1	39,158	0.00%
2019/09/24	10	36.66	1	36.00	35.80	9	39,255	0.02%
2019/09/23	6	37.50	35	37.65	37.50	-29	38,966	-0.07%
2019/09/20	2	37.03	6	37.03	36.85	-4	38,463	-0.01%
2019/09/19	25	36.77	15	36.97	36.95	10	37,999	0.03%
2019/09/18	6	36.71	3	36.98	36.50	3	37,726	0.01%
2019/09/17	4	36.75	4	37.10	36.70	0	37,174	0.00%
2019/09/16	11	36.07	15	36.15	36.25	-4	37,095	-0.01%
2019/09/12	11	35.84	4.3	35.76	35.85	6.8	36,562	0.02%
2019/09/11	18	35.23	10	35.32	35.55	8	36,167	0.02%
2019/09/10	14	35.80	9	35.53	35.70	5	35,595	0.01%
2019/09/09	39	36.85	9	35.51	35.55	30	35,065	0.09%
2019/09/06	49	37.57	44	37.26	37.00	5	34,262	0.01%
2019/09/05	11	35.40	79	36.16	36.60	-68	32,356	-0.21%
2019/09/04	26	33.19	36	32.69	33.30	-10	30,454	-0.03%
2019/09/03	25	32.57	34	32.67	32.10	-9	30,089	-0.03%
2019/09/02	11	32.16	10	31.80	32.50	1	29,806	0.00%
2019/08/30	33	32.53	19	32.66	32.10	14	29,435	0.05%
2019/08/29	34	31.54	49	32.00	32.15	-15	28,021	-0.05%
2019/08/28	4	30.70	10	31.13	30.65	-6	27,048	-0.02%
2019/08/27	18	31.65	1	31.50	30.80	17	26,720	0.06%
2019/08/26	33	31.36	2	31.15	30.95	31	26,329	0.12%
2019/08/23	28	32.91	15	32.48	32.40	13	25,684	0.05%
2019/08/22	33	31.65	113	32.14	32.80	-80	24,986	-0.32%	大賣/
2019/08/21	7	29.59	20	30.05	30.60	-13	22,932	-0.06%
2019/08/20	8	29.31	11	29.57	29.10	-3	22,112	-0.01%
2019/08/19	7	29.91	27	29.94	29.60	-20	21,683	-0.09%
2019/08/16	13	29.47	70	29.68	29.50	-57	21,065	-0.27%
2019/08/15	8	28.46	14	28.41	28.60	-6	19,576	-0.03%
2019/08/14	4	27.60	31	27.79	27.50	-27	18,507	-0.15%
2019/08/13	30	26.65	32	26.63	26.65	-2	18,053	-0.01%
2019/08/08	2	26.65	46	26.71	26.85	-44	18,476	-0.24%
2019/08/07	1	26.40	79	26.41	26.25	-78	18,360	-0.42%
2019/08/06	7	25.16	4	26.08	26.25	3	18,355	0.02%
2019/08/05	14	25.63	4	25.63	25.50	10	18,274	0.05%
2019/08/02	13	25.76	7	25.96	26.00	6	18,250	0.03%
2019/08/01	11	26.47	0	0.00	26.40	11	18,095	0.06%
2019/07/31	1	26.90	6	26.86	27.00	-5	17,994	-0.03%
2019/07/30	5	26.00	2	26.15	26.20	3	17,759	0.02%
2019/07/29	20	26.65	7	26.51	26.50	13	17,817	0.07%
2019/07/26	17	26.51	0	0.00	26.75	17	17,716	0.10%
2019/07/25	21	26.94	8	26.94	27.05	13	17,541	0.07%
2019/07/24	105	27.04	30	26.89	26.35	75	17,125	0.44%	大買/
2019/07/23	45	28.36	9	28.70	28.20	36	16,007	0.22%
2019/07/22	11	28.98	6	28.93	29.00	5	14,988	0.03%
2019/07/19	34	29.36	43	29.54	29.25	-9	14,758	-0.06%
2019/07/18	19	28.97	6	28.98	29.05	13	14,620	0.09%
2019/07/17	3	28.65	11	28.45	28.70	-8	14,531	-0.06%
2019/07/16	5	28.36	179	28.28	28.60	-174	14,662	-1.19%	大賣/鉅額交易
2019/07/15	8	27.95	19	27.92	28.20	-11	14,314	-0.08%
2019/07/12	3	26.63	30	26.52	27.10	-27	14,129	-0.19%
2019/07/11	11	25.88	4	25.86	25.95	7	14,174	0.05%
2019/07/09	5	26.05	0	0.00	26.20	5	15,220	0.03%
2019/07/08	5	26.40	0	0.00	26.40	5	16,078	0.03%
2019/07/05	2	26.95	4	26.83	26.70	-2	16,403	-0.01%
2019/07/04	5	26.80	4	26.83	26.90	1	16,726	0.01%
2019/07/02	0	0.00	19	26.72	26.65	-19	17,478	-0.11%
2019/07/01	5	26.60	3	26.83	26.60	2	18,100	0.01%
2019/06/28	11	26.13	17	26.36	26.05	-6	18,963	-0.03%
2019/06/27	7	26.00	0	0.00	26.00	7	20,197	0.03%
2019/06/25	1	25.40	0	0.00	25.30	1	20,709	0.00%
2019/06/21	61	26.20	75	26.12	25.95	-14	20,896	-0.07%
2019/06/20	0	0.00	4	25.50	25.35	-4	20,493	-0.02%
2019/06/19	0	0.00	10	25.28	25.25	-10	20,503	-0.05%
2019/06/18	0	0.00	2	24.85	24.85	-2	20,559	-0.01%
2019/06/17	0	0.00	25	24.98	24.95	-25	20,649	-0.12%
2019/06/14	36	25.36	24	25.81	25.00	12	20,766	0.06%
2019/06/13	0	0.00	11	25.33	25.35	-11	20,360	-0.05%
2019/06/12	1	24.90	2	24.95	25.20	-1	20,296	0.00%
2019/06/11	4	24.98	64	24.85	24.90	-60	20,305	-0.30%
2019/06/10	0	0.00	2	24.28	24.35	-2	20,085	-0.01%
2019/06/03	0	0.00	1	23.20	23.35	-1	20,228	0.00%
2019/05/30	0	0.00	1	22.60	22.80	-1	20,363	0.00%
2019/05/29	9	22.18	0	0.00	22.05	9	20,338	0.04%
2019/05/28	2	22.90	1	23.35	22.60	1	20,280	0.00%
2019/05/24	6	23.15	0	0.00	23.00	6	20,291	0.03%
2019/05/23	7	23.25	6	23.73	23.70	1	20,268	0.00%
2019/05/22	0	0.00	3	23.78	23.55	-3	20,365	-0.01%
2019/05/21	3	23.35	1	23.25	23.20	2	20,493	0.01%
2019/05/20	16	23.66	0	0.00	23.50	16	21,209	0.08%
2019/05/17	2	23.73	1	24.30	23.75	1	21,337	0.00%
2019/05/16	9	24.17	0	0.00	23.65	9	21,310	0.04%
2019/05/15	13	23.89	5	23.82	23.95	8	21,224	0.04%
2019/05/14	3	22.50	2	23.05	23.50	1	21,291	0.00%
2019/05/13	3	23.37	0	0.00	23.10	3	21,387	0.01%
2019/05/10	11	24.24	0	0.00	24.00	11	21,375	0.05%
2019/05/09	2	24.58	1	25.35	24.35	1	21,316	0.00%
2019/05/08	6	24.58	7	24.96	25.00	-1	21,224	0.00%
2019/05/07	11	24.81	2	24.95	24.80	9	21,241	0.04%
2019/05/06	35	24.88	0	0.00	24.50	35	21,236	0.16%
2019/05/03	11	25.75	0	0.00	25.75	11	20,972	0.05%
2019/04/30	2	25.35	1	25.45	25.55	1	20,948	0.00%
2019/04/29	1	24.85	1	25.50	25.90	0	20,870	0.00%
2019/04/26	3	25.65	0	0.00	25.70	3	20,598	0.01%
2019/04/25	4	26.09	5	26.12	26.10	-1	20,614	0.00%
2019/04/24	31	26.33	4	26.40	25.85	27	20,653	0.13%
2019/04/23	10	27.54	1	27.95	27.55	9	19,663	0.05%
2019/04/22	0	0.00	10	28.14	28.10	-10	19,327	-0.05%
2019/04/19	2	27.73	20	27.50	27.35	-18	18,894	-0.10%
2019/04/18	32	27.32	28	27.47	27.00	4	18,667	0.02%
2019/04/17	10	27.81	7	28.11	27.50	3	18,384	0.02%
2019/04/16	32	28.27	65	28.30	28.05	-33	17,818	-0.19%
2019/04/15	31	27.40	48	27.47	27.35	-17	17,098	-0.10%
2019/04/12	41	27.73	72	27.70	27.55	-31	16,723	-0.19%
2019/04/11	23	27.00	23	26.70	26.80	0	15,825	0.00%
2019/04/10	5	27.06	12	26.83	26.90	-7	15,437	-0.05%
2019/04/09	24	26.78	1	26.70	26.45	23	15,118	0.15%
2019/04/08	24	27.08	28	27.17	27.05	-4	14,820	-0.03%
2019/04/03	18	26.46	30	26.68	26.60	-12	14,225	-0.08%
2019/04/02	32	26.25	74	26.01	26.40	-42	13,501	-0.31%
2019/04/01	195	25.26	217	25.35	25.30	-22	12,231	-0.18%	大買/大賣/
2019/03/29	2	22.98	37	23.14	23.70	-35	10,574	-0.33%
2019/03/28	0	22.70	3	22.70	22.70	-3	10,037	-0.03%
2019/03/27	5	22.20	3	22.60	22.70	2	10,028	0.02%
2019/03/26	15	22.00	0	0.00	21.70	15	10,195	0.15%
2019/03/22	5	22.52	0	0.00	22.35	5	10,200	0.05%
2019/03/21	3	22.75	0	0.00	22.60	3	10,207	0.03%
2019/03/20	5	22.56	2	22.43	22.35	3	10,283	0.03%
2019/03/19	1	22.60	6	22.60	22.35	-5	10,382	-0.05%
2019/03/18	6	21.99	0	0.00	22.15	6	10,457	0.06%
2019/03/15	3	21.83	0	0.00	21.80	3	10,411	0.03%
2019/03/12	16	22.59	0	0.00	22.40	16	10,932	0.15%
2019/03/11	5	22.10	4	21.95	22.10	1	11,167	0.01%
2019/03/07	5	22.25	0	0.00	22.20	5	11,895	0.04%
2019/03/06	0	0.00	5	22.80	22.90	-5	12,051	-0.04%
2019/02/27	11	22.85	0	0.00	22.70	11	12,217	0.09%
2019/02/26	8	22.84	7	22.99	23.05	1	12,267	0.01%
2019/02/25	2	22.95	0	0.00	23.00	2	12,418	0.02%
2019/02/22	3	23.10	0	0.00	23.00	3	12,358	0.02%
2019/02/21	3	23.00	5	23.05	23.20	-2	12,366	-0.02%
2019/02/20	7	22.85	3	22.98	22.95	4	12,650	0.03%
2019/02/19	44	22.95	57	22.99	23.05	-13	12,561	-0.10%
2019/02/18	2	21.85	4	21.86	21.90	-2	11,968	-0.02%
2019/02/15	6	21.45	0	0.00	21.55	6	12,015	0.05%
2019/02/14	5	21.55	7	21.68	21.50	-2	12,021	-0.02%
2019/02/12	13	21.37	12	21.55	21.60	1	12,446	0.01%
2019/01/30	0	0.00	1	20.80	20.60	-1	12,660	-0.01%
2019/01/29	0	0.00	2	20.65	20.80	-2	13,024	-0.02%
2019/01/22	0	0.00	1	20.35	20.20	-1	14,072	-0.01%
2019/01/21	1	20.80	5	20.72	20.70	-4	14,161	-0.03%
2019/01/18	0	0.00	6	20.55	20.60	-6	14,266	-0.04%
2019/01/17	1	20.40	0	0.00	20.30	1	14,486	0.01%
2019/01/16	0	0.00	20	20.40	20.60	-20	14,495	-0.14%
2019/01/15	0	0.00	0.5	20.10	20.20	-0.5	14,360	0.00%
2019/01/11	0	0.00	80	19.95	19.90	-80	14,692	-0.54%
2019/01/10	20	19.95	2	20.00	20.05	18	15,020	0.12%
2019/01/09	1	20.00	0	0.00	19.90	1	15,386	0.01%
2019/01/07	1	19.90	20	19.90	19.90	-19	15,621	-0.12%
2019/01/03	1	20.20	0	0.00	19.80	1	15,907	0.01%
2019/01/02	15	19.93	1	19.95	19.85	14	16,019	0.09%
2018/12/27	40	20.35	0	0.00	20.20	40	16,852	0.24%
2018/12/26	5	20.15	2	20.18	19.90	3	16,926	0.02%
2018/12/25	5	20.00	0	0.00	20.15	5	17,065	0.03%
2018/12/22	2	20.60	0	0.00	20.60	2	17,189	0.01%
2018/12/21	2	20.50	1	20.50	20.95	1	17,410	0.01%
2018/12/20	47	21.00	6	21.05	20.60	41	17,722	0.23%
2018/12/19	6	21.64	31	21.80	21.30	-25	17,714	-0.14%
2018/12/17	11	21.10	2	21.20	21.05	9	17,765	0.05%
2018/12/14	22	21.41	4	21.51	21.50	18	17,781	0.10%
2018/12/13	0	0.00	2	21.85	21.95	-2	17,820	-0.01%
2018/12/12	0	0.00	6	21.51	21.60	-6	17,689	-0.03%
2018/12/11	8	21.56	11	21.53	21.10	-3	17,662	-0.02%
2018/12/10	2	20.90	1	20.65	20.65	1	17,651	0.01%
2018/12/07	8	21.17	79	20.83	21.20	-71	17,651	-0.40%
2018/12/06	10	21.15	33	21.14	20.35	-23	17,640	-0.13%
2018/12/05	27	21.79	10	21.70	21.80	17	17,458	0.10%
2018/12/04	21	22.13	27	22.55	22.40	-6	17,852	-0.03%
2018/12/03	10	21.94	4	21.81	22.30	6	17,951	0.03%
2018/11/30	2	20.50	13	20.50	20.40	-11	17,427	-0.06%
2018/11/29	4	20.59	8	20.45	20.00	-4	17,294	-0.02%
2018/11/28	67	20.00	7	20.16	20.35	60	17,213	0.35%
2018/11/27	3	19.40	3	19.68	19.85	0	17,126	0.00%
2018/11/26	3	19.30	0	0.00	19.20	3	17,119	0.02%
2018/11/23	2	19.03	0	0.00	19.05	2	17,118	0.01%
2018/11/22	3	19.73	22	20.10	19.45	-19	17,050	-0.11%
2018/11/21	9	19.53	0	0.00	19.55	9	16,899	0.05%
2018/11/20	16	19.75	11	19.71	19.65	5	16,952	0.03%
2018/11/19	16	20.27	33	20.33	20.10	-17	17,034	-0.10%
2018/11/16	15	19.55	1	19.65	19.20	14	16,955	0.08%
2018/11/15	3	19.45	3	19.37	19.55	0	16,886	0.00%
2018/11/14	5	19.16	5	19.02	19.10	0	16,986	0.00%
2018/11/13	3	18.20	2	18.40	18.70	1	17,107	0.01%
2018/11/12	10	18.48	6	18.44	18.60	4	17,024	0.02%
2018/11/09	27	18.13	1	18.30	18.30	26	16,951	0.15%
2018/11/08	4	19.28	8	19.39	19.00	-4	16,502	-0.02%
2018/11/07	13	18.99	3	18.97	18.85	10	16,287	0.06%
2018/11/06	19	19.36	6	18.75	18.75	13	16,284	0.08%
2018/11/05	9	20.23	5	20.35	19.90	4	15,950	0.03%
2018/11/02	5	21.20	5	21.04	21.30	0	15,614	0.00%
2018/11/01	2	20.35	10	20.05	20.30	-8	15,470	-0.05%
2018/10/31	8	19.54	10	19.80	19.80	-2	15,696	-0.01%
2018/10/29	0	0.00	2	18.75	18.95	-2	16,107	-0.01%
2018/10/26	5	18.33	1	18.65	18.35	4	16,437	0.02%
2018/10/25	1	18.60	0	0.00	18.25	1	16,927	0.01%
2018/10/24	2	19.80	0	0.00	19.75	2	16,924	0.01%
2018/10/23	0	0.00	1	20.45	20.10	-1	16,963	-0.01%
2018/10/22	7	20.49	0	0.00	20.80	7	17,118	0.04%
2018/10/19	2	20.30	0	0.00	20.45	2	17,055	0.01%
2018/10/18	0	0.00	7	21.01	20.95	-7	17,019	-0.04%
2018/10/17	2	20.65	0	0.00	20.35	2	16,837	0.01%
2018/10/16	1	21.55	2	21.40	21.20	-1	16,856	-0.01%
2018/10/15	2	20.65	1	20.70	20.75	1	16,972	0.01%
2018/10/12	4	19.91	2	20.10	20.10	2	16,971	0.01%
2018/10/11	15	19.45	0	0.00	19.35	15	17,020	0.09%
2018/10/09	4	22.06	5	21.66	21.50	-1	17,107	-0.01%
2018/10/05	29	22.38	0	0.00	21.40	29	17,064	0.17%
2018/10/04	1	23.50	0	0.00	23.45	1	16,604	0.01%
2018/10/03	1	23.70	2	24.00	23.70	-1	16,650	-0.01%
2018/09/28	2	24.38	0	0.00	24.10	2	16,892	0.01%
2018/09/27	18	24.95	0	0.00	24.65	18	16,787	0.11%
2018/09/26	2	24.50	7	24.53	24.55	-5	16,534	-0.03%
2018/09/25	8	24.94	0	0.00	24.70	8	16,640	0.05%
2018/09/20	1	23.25	4	23.24	23.25	-3	16,399	-0.02%
2018/09/19	4	24.25	0	0.00	23.65	4	16,559	0.02%
2018/09/18	0	0.00	4	24.05	23.95	-4	16,537	-0.02%
2018/09/17	10	24.57	4	24.61	24.80	6	16,679	0.04%
2018/09/14	3	24.10	4	24.46	24.60	-1	16,705	-0.01%
2018/09/13	2	23.45	1	23.65	23.55	1	16,891	0.01%
2018/09/12	1	23.40	1	23.25	23.10	0	17,158	0.00%
2018/09/11	1	23.45	10	23.42	23.85	-9	17,449	-0.05%
2018/09/10	28	23.89	25	24.67	23.30	3	18,032	0.02%
2018/09/07	27	26.04	0	0.00	25.85	27	19,104	0.14%
2018/09/06	0	0.00	1	28.10	28.00	-1	21,158	0.00%
2018/09/05	0	0.00	5	28.15	27.85	-5	22,206	-0.02%
2018/09/04	3	27.93	1	27.80	27.90	2	22,719	0.01%
2018/09/03	4	28.70	10	28.80	28.55	-6	22,715	-0.03%
2018/08/31	10	29.05	1	29.40	29.40	9	22,722	0.04%
2018/08/29	6	29.09	0	0.00	29.10	6	22,947	0.03%
2018/08/27	1	29.25	0	0.00	29.25	1	23,249	0.00%
2018/08/24	7	28.71	0	0.00	28.80	7	23,183	0.03%
2018/08/23	0	0.00	5	28.97	28.95	-5	23,073	-0.02%
2018/08/22	10	27.65	1	27.65	27.60	9	22,828	0.04%
2018/08/21	20	27.08	0	0.00	27.20	20	22,932	0.09%
2018/08/20	26	28.25	7	28.06	27.40	19	23,086	0.08%
2018/08/17	5	29.50	0	0.00	29.00	5	22,995	0.02%
2018/08/16	6	29.20	4	29.15	29.05	2	23,348	0.01%
2018/08/15	4	29.58	0	0.00	29.35	4	23,421	0.02%
2018/08/14	0	0.00	1	29.70	30.50	-1	23,514	0.00%
2018/08/13	2	30.40	5	30.76	29.85	-3	23,716	-0.01%
2018/08/10	5	31.46	1	31.15	31.10	4	23,821	0.02%
2018/08/09	15	31.50	0	0.00	31.50	15	23,939	0.06%
2018/08/08	2	32.10	1	31.85	31.90	1	24,118	0.00%
2018/08/07	16	32.01	6	32.54	32.00	10	24,418	0.04%
2018/08/06	8	32.91	37	32.86	33.00	-29	24,297	-0.12%
2018/08/03	18	32.68	8	32.11	32.00	10	24,510	0.04%
2018/08/02	0	0.00	11	32.27	32.20	-11	24,651	-0.04%
2018/08/01	5	31.94	10	31.42	32.20	-5	25,327	-0.02%
2018/07/31	2	31.05	1	31.30	30.40	1	25,290	0.00%
2018/07/30	8	30.84	5	30.95	30.40	3	25,140	0.01%
2018/07/27	1	31.00	1	31.10	30.90	0	25,161	0.00%
2018/07/26	8	30.05	9	30.22	30.25	-1	25,300	0.00%
2018/07/25	5	29.96	2	29.68	30.00	3	25,565	0.01%
2018/07/24	6	29.42	1	29.40	29.35	5	25,400	0.02%
2018/07/23	14	29.03	0	0.00	29.05	14	25,313	0.06%
2018/07/20	6	30.42	0	0.00	30.25	6	25,076	0.02%
2018/07/19	2	30.05	0	0.00	29.95	2	24,901	0.01%
2018/07/18	2	29.90	0	0.00	30.10	2	24,931	0.01%
2018/07/17	11	29.49	0	0.00	29.10	11	24,825	0.04%
2018/07/16	5	30.25	1	30.40	30.00	4	24,839	0.02%
2018/07/13	5	31.19	0	0.00	31.00	5	24,691	0.02%
2018/07/12	1	30.70	0	0.00	31.00	1	24,774	0.00%
2018/07/11	1	30.80	0	0.00	30.75	1	24,952	0.00%
2018/07/10	1	30.50	81	30.48	30.35	-80	25,171	-0.32%
2018/07/09	91	30.55	10	30.58	31.15	81	26,232	0.31%
2018/07/05	22	30.90	0	0.00	30.65	22	26,945	0.08%
2018/07/04	23	31.87	0	0.00	31.95	23	26,993	0.09%
2018/07/03	18	32.77	12	33.25	32.50	6	27,117	0.02%
2018/07/02	12	32.68	1	32.70	32.55	11	26,962	0.04%
2018/06/29	2	32.08	3	32.02	32.35	-1	27,093	0.00%
2018/06/28	4	32.03	1	32.30	31.65	3	27,009	0.01%
2018/06/27	6	32.69	1	32.85	32.30	5	26,950	0.02%
2018/06/26	9	32.12	0	0.00	32.55	9	26,929	0.03%
2018/06/25	11	33.20	2	32.95	33.00	9	26,886	0.03%
2018/06/22	22	33.55	0	0.00	33.15	22	26,980	0.08%
2018/06/21	7	35.24	22	35.25	34.60	-15	26,896	-0.06%
2018/06/20	4	34.85	0	0.00	35.60	4	26,861	0.01%
2018/06/19	14	36.13	11	36.40	34.90	3	26,765	0.01%
2018/06/15	38	38.36	24	38.61	37.70	14	26,255	0.05%
2018/06/14	72	37.88	257	37.71	38.90	-185	24,915	-0.74%	大賣/鉅額交易
2018/06/13	130	34.70	121	34.89	35.40	9	22,937	0.04%	大買/大賣/
2018/06/12	211	34.18	189	34.23	33.80	22	22,031	0.10%	大買/大賣/
2018/06/11	7	32.85	25	33.39	32.75	-18	21,673	-0.08%
2018/06/08	6	34.03	16	33.85	33.40	-10	21,921	-0.05%
2018/06/07	36	33.71	16	34.19	33.65	20	22,377	0.09%
2018/06/06	90	34.63	0	0.00	34.55	90	22,251	0.40%
2018/06/04	1	34.35	2	34.40	34.90	-1	22,455	0.00%
2018/06/01	2	34.00	0	0.00	33.70	2	22,512	0.01%
2018/05/30	4	33.55	11	33.95	33.55	-7	23,288	-0.03%
2018/05/29	5	35.29	3	34.95	34.50	2	23,391	0.01%
2018/05/28	0	0.00	4	35.25	34.95	-4	23,570	-0.02%
2018/05/25	2	34.30	1	34.20	34.20	1	23,415	0.00%
2018/05/24	0	0.00	7	34.10	34.45	-7	23,628	-0.03%
2018/05/23	5	33.60	0	0.00	33.15	5	23,605	0.02%
2018/05/22	3	33.83	4	33.64	33.40	-1	23,453	0.00%
2018/05/21	8	33.35	11	33.71	33.80	-3	23,377	-0.01%
2018/05/18	0	0.00	13	33.28	32.70	-13	23,167	-0.06%
2018/05/17	1	33.25	2	33.40	33.30	-1	23,090	0.00%
2018/05/16	4	33.49	2	33.10	33.10	2	23,046	0.01%
2018/05/15	13	34.31	11	34.79	33.80	2	22,957	0.01%
2018/05/14	0	0.00	1	34.15	34.15	-1	23,036	0.00%
2018/05/11	5	33.98	4	34.53	34.10	1	23,132	0.00%
2018/05/10	4	33.91	7	34.04	33.80	-3	22,666	-0.01%
2018/05/09	10	33.57	30	33.70	33.20	-20	22,350	-0.09%
2018/05/08	3	33.00	2	32.78	32.80	1	21,464	0.00%
2018/05/07	0	0.00	2	30.95	30.95	-2	21,176	-0.01%
2018/05/04	7	31.74	1	30.95	30.95	6	21,506	0.03%
2018/05/03	8	31.61	8	31.84	31.75	0	22,074	0.00%
2018/05/02	8	30.49	16	31.14	31.35	-8	21,805	-0.04%
2018/04/30	5	29.60	0	0.00	29.75	5	21,501	0.02%
2018/04/27	0	0.00	2	29.45	29.30	-2	21,559	-0.01%
2018/04/25	3	30.15	0	0.00	30.10	3	21,588	0.01%
2018/04/24	0	0.00	1	29.90	30.00	-1	21,592	0.00%
2018/04/23	1	31.15	0	0.00	31.00	1	21,465	0.00%
2018/04/20	9	32.73	15	32.51	32.10	-6	21,387	-0.03%
2018/04/19	160	31.85	0	0.00	31.70	160	21,201	0.75%	大買/鉅額交易
2018/04/18	4	31.90	4	32.01	31.70	0	21,291	0.00%
2018/04/17	6	31.98	5	31.45	31.45	1	21,209	0.00%
2018/04/16	4	33.03	3	32.97	32.65	1	21,189	0.00%
2018/04/13	99	33.18	86.5	33.08	33.05	12.5	21,166	0.06%
2018/04/12	55	30.80	57	31.06	31.35	-2	20,249	-0.01%
2018/04/11	1	28.90	0	0.00	28.50	1	19,771	0.01%
2018/04/09	2	29.15	5	29.48	29.00	-3	19,934	-0.02%
2018/04/03	0	0.00	0	30.40	30.20	0	19,923	0.00%
2018/04/02	8	30.78	1	30.80	30.45	7	20,214	0.03%
2018/03/31	2	29.75	2	29.85	30.05	0	20,072	0.00%
2018/03/30	4	29.94	31	29.78	29.50	-27	20,210	-0.13%
2018/03/28	10	29.98	1	30.00	29.90	9	20,561	0.04%
2018/03/27	3	31.17	0	0.00	30.95	3	20,417	0.01%
2018/03/26	0.5	30.75	0	0.00	30.65	0.5	20,355	0.00%
2018/03/23	7	30.61	2	30.78	30.50	5	20,233	0.02%
2018/03/22	0.1	31.95	3	32.23	32.00	-2.9	19,980	-0.01%
2018/03/21	9	31.67	165	31.53	31.55	-156	19,663	-0.79%	大賣/鉅額交易
2018/03/20	151	30.59	126	30.75	30.60	25	19,418	0.13%	大買/大賣/
2018/03/19	218	31.28	60	31.15	31.10	158	19,183	0.82%	大買/鉅額交易
2018/03/16	6	32.33	1	32.55	32.15	5	18,762	0.03%
2018/03/15	12	32.88	0	0.00	32.60	12	18,777	0.06%
2018/03/14	20	33.45	17	33.67	33.20	3	18,836	0.02%
2018/03/13	31	33.20	2	33.30	32.95	29	18,651	0.16%
2018/03/12	0	0.00	1	32.45	32.25	-1	18,307	-0.01%
2018/03/09	4	32.05	0	0.00	31.90	4	18,457	0.02%
2018/03/08	0	0.00	3	32.42	32.25	-3	18,686	-0.02%
2018/03/07	29	32.54	0	0.00	31.85	29	18,602	0.16%
2018/03/06	2	33.08	4	32.75	32.80	-2	18,614	-0.01%
2018/03/05	5	34.67	0	0.00	33.10	5	18,739	0.03%
2018/03/02	1	33.65	1	34.65	34.70	0	18,481	0.00%
2018/03/01	8	34.18	20	34.25	33.85	-12	18,503	-0.06%
2018/02/26	5	35.00	5	34.95	34.80	0	19,253	0.00%
2018/02/23	2	35.50	1	35.75	35.85	1	19,068	0.01%
2018/02/12	0	0.00	2	33.85	33.05	-2	19,375	-0.01%
2018/02/09	8	32.13	2	33.35	33.35	6	19,537	0.03%
2018/02/08	0	0.00	6	34.39	34.30	-6	19,637	-0.03%
2018/02/07	4	35.15	1	35.35	34.95	3	19,961	0.02%
2018/02/06	10	34.00	6	34.83	34.65	4	20,642	0.02%
2018/02/05	0	0.00	5	36.98	37.20	-5	20,457	-0.02%
2018/02/02	7	36.02	0	0.00	35.85	7	20,599	0.03%
2018/01/31	1	36.10	0	0.00	36.20	1	22,319	0.00%
2018/01/30	2	37.10	0.5	37.15	37.15	1.5	22,530	0.01%
2018/01/29	3	35.65	5	36.24	36.45	-2	23,005	-0.01%
2018/01/26	39.5	35.38	11	35.04	34.90	28.5	23,509	0.12%
2018/01/25	8	38.18	0	0.00	38.00	8	22,966	0.03%
2018/01/24	0.5	38.30	0	0.00	38.25	0.5	23,424	0.00%
2018/01/23	10	39.05	0	0.00	38.50	10	23,505	0.04%
2018/01/22	10	38.30	14	39.01	39.15	-4	23,584	-0.02%
2018/01/19	1	38.15	2	38.70	38.75	-1	23,547	0.00%
2018/01/18	9	38.58	0	0.00	38.30	9	23,471	0.04%
2018/01/17	6	38.70	1	38.70	38.70	5	23,421	0.02%
2018/01/16	12	38.64	1	39.30	39.20	11	23,463	0.05%
2018/01/15	3	38.88	0	0.00	38.90	3	23,448	0.01%
2018/01/12	12	39.41	17	39.63	39.60	-5	23,531	-0.02%
2018/01/11	1	38.25	0	0.00	38.20	1	23,511	0.00%
2018/01/10	13	38.32	0	0.00	38.00	13	23,773	0.05%
2018/01/09	13	40.22	4	39.81	39.65	9	23,536	0.04%
2018/01/08	6	41.94	8	42.06	41.80	-2	23,289	-0.01%
2018/01/05	2	40.60	13	41.10	40.80	-11	22,986	-0.05%
2018/01/04	2	39.95	3	39.95	40.00	-1	22,763	0.00%
2018/01/02	2	39.95	4	39.31	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

元富-佳里券商分點個股進出
元富-佳里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

元富-佳里 券商分點個股進出 元富-佳里 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

元富-佳里券商分點個股進出
元富-佳里券商分點全部個股操作績效/獲利分析