華通 (2313)-凱基-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
72.5
漲跌
▼6.3
漲幅
-7.99%
成交量
64,304張
產業
上市電子零組件類股
1847人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－凱基-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

凱基-台南券商分點個股進出
凱基-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
2024/05/10	108.3	72.34	18	72.16	72.50	90.3	29,802	0.30%	大買/
2024/05/09	8	79.54	49	79.65	78.80	-41	28,883	-0.14%
2024/05/08	2	78.30	10	78.29	78.80	-8	28,829	-0.03%
2024/05/07	8	77.75	9	78.46	78.30	-1	28,909	0.00%
2024/05/06	21	77.96	14	77.08	77.00	7	28,872	0.02%
2024/05/03	21	78.97	19	80.03	78.00	2	28,843	0.01%
2024/05/02	11	76.95	7	77.71	77.90	4	28,921	0.01%
2024/04/30	8	77.93	5	78.14	77.20	3	29,353	0.01%
2024/04/29	10	77.60	9	77.78	77.80	1	29,672	0.00%
2024/04/26	22	77.29	75	77.70	77.60	-53	29,786	-0.18%
2024/04/25	23	74.70	22	75.15	75.00	1	29,631	0.00%
2024/04/24	123.1	73.98	3	74.37	74.30	120.1	29,751	0.40%	大買/鉅額交易
2024/04/23	12	73.81	2	72.90	72.90	10	29,834	0.03%
2024/04/22	6	74.29	6	74.88	73.80	0	29,948	0.00%
2024/04/19	39	75.77	37	75.23	76.10	2	29,858	0.01%
2024/04/18	19	78.07	18	78.67	77.50	1	29,762	0.00%
2024/04/17	7	77.57	6	77.60	78.00	1	29,828	0.00%
2024/04/16	29.1	76.92	18	77.90	76.60	11.1	29,938	0.04%
2024/04/15	18	79.40	66	79.65	79.70	-48	29,832	-0.16%
2024/04/12	38	81.48	44	81.86	81.90	-6	29,842	-0.02%
2024/04/11	6	80.85	3	81.83	80.20	3	29,737	0.01%
2024/04/10	18	82.00	36	82.85	81.80	-18	29,707	-0.06%
2024/04/09	33	81.75	13	81.86	81.40	20	29,710	0.07%
2024/04/08	15	83.93	38	83.19	83.50	-23	29,554	-0.08%
2024/04/03	21.2	79.70	17	80.07	79.60	4.2	29,085	0.01%
2024/04/02	37	80.12	34	80.67	80.20	3	29,292	0.01%
2024/04/01	8	79.85	3	80.53	79.20	5	29,279	0.02%
2024/03/29	8	79.56	25	80.31	80.40	-17	29,170	-0.06%
2024/03/28	11.1	78.34	5	79.16	78.20	6.1	29,054	0.02%
2024/03/27	5	77.52	11	77.36	77.70	-6	29,268	-0.02%
2024/03/26	23.1	77.42	1	75.65	75.90	22	29,380	0.07%
2024/03/25	8	79.16	20	80.89	80.00	-12	29,320	-0.04%
2024/03/22	2	79.05	5	78.80	79.50	-3	29,473	-0.01%
2024/03/21	15	79.43	21.1	80.02	79.40	-6.1	29,535	-0.02%
2024/03/20	42	79.83	20	80.22	78.40	22	29,906	0.07%
2024/03/19	18	81.32	11	81.93	81.00	7	31,496	0.02%
2024/03/18	107	81.51	64	81.23	82.10	43	32,411	0.13%	大買/
2024/03/15	42	78.30	23	78.18	77.70	19	32,922	0.06%
2024/03/14	16	79.51	10	79.50	78.70	6	32,926	0.02%
2024/03/13	14	81.14	65	81.12	81.20	-51	32,844	-0.16%
2024/03/12	95.2	83.80	83	84.36	82.40	12.2	32,839	0.04%
2024/03/11	54	80.73	83.3	81.03	82.00	-29.3	31,964	-0.09%
2024/03/08	26	76.20	38	76.22	75.60	-12	30,884	-0.04%
2024/03/07	117.2	78.25	29.1	79.53	76.20	88.1	31,035	0.28%	大買/
2024/03/06	17	77.59	22.7	77.35	77.60	-5.7	30,914	-0.02%
2024/03/05	17	76.74	58	76.88	76.40	-41	31,431	-0.13%
2024/03/04	23	77.32	175.6	77.27	77.00	-152.6	32,972	-0.46%	大賣/鉅額交易
2024/03/01	24.3	73.84	96.3	74.55	74.30	-72	34,387	-0.21%
2024/02/29	51	75.53	62	75.84	76.10	-11	35,913	-0.03%
2024/02/27	45.5	76.83	50	76.95	75.40	-4.5	37,024	-0.01%
2024/02/26	50.2	77.99	47.5	77.46	77.20	2.8	37,017	0.01%
2024/02/23	96.1	79.43	56.5	79.45	78.40	39.6	37,294	0.11%
2024/02/22	45.2	77.64	57.9	77.37	80.10	-12.7	37,042	-0.03%
2024/02/21	9	72.02	2	71.90	72.90	7	36,963	0.02%
2024/02/20	10	72.70	25.8	72.72	72.70	-15.8	37,178	-0.04%
2024/02/19	11	71.50	2.1	71.24	71.00	8.9	37,102	0.02%
2024/02/16	10	72.20	13	72.02	72.00	-3	37,364	-0.01%
2024/02/15	15	71.25	8	71.43	71.00	7	37,615	0.02%
2024/02/05	22.7	70.77	23.2	71.78	71.60	-0.5	38,983	0.00%
2024/02/02	46.1	71.04	34	70.22	70.20	12.1	40,232	0.03%
2024/02/01	12.1	69.86	14	69.92	70.00	-1.9	40,191	0.00%
2024/01/31	5	69.92	8	69.55	69.50	-3	40,454	-0.01%
2024/01/30	10.3	70.71	4	71.18	70.50	6.3	40,550	0.02%
2024/01/29	4	70.60	5	70.48	71.00	-1	40,656	0.00%
2024/01/26	4	69.60	1	69.80	69.00	3	40,985	0.01%
2024/01/25	22	70.05	20	70.74	69.80	2	41,188	0.00%
2024/01/24	13	70.76	22	71.16	70.40	-9	40,982	-0.02%
2024/01/23	21.1	69.71	22	68.95	69.70	-1	40,968	0.00%
2024/01/22	18	67.90	6	66.95	66.90	12	40,683	0.03%
2024/01/19	3	66.53	12	66.82	67.40	-9	40,499	-0.02%
2024/01/18	2	67.40	0	0.00	65.50	2	40,505	0.00%
2024/01/17	9.1	68.53	3	67.60	68.00	6.1	40,429	0.02%
2024/01/16	18	69.43	18	69.08	69.50	0	40,321	0.00%
2024/01/15	4	67.88	1	68.00	67.90	3	40,266	0.01%
2024/01/12	1.3	66.54	1	66.40	66.40	0.3	40,339	0.00%
2024/01/11	4	67.48	1	67.60	67.30	3	40,304	0.01%
2024/01/10	1	67.50	3	67.80	68.00	-2	40,527	0.00%
2024/01/09	4.1	68.97	21	69.43	67.90	-16.9	41,032	-0.04%
2024/01/08	8.3	68.59	3	68.90	69.00	5.3	41,031	0.01%
2024/01/05	3	69.20	7	69.47	69.20	-4	41,117	-0.01%
2024/01/04	22.1	69.58	14	70.04	69.00	8.1	41,422	0.02%
2024/01/03	4.1	68.28	1	68.90	69.00	3.1	41,492	0.01%
2024/01/02	5.1	69.68	0	0.00	69.20	5.1	41,369	0.01%
2023/12/29	4	70.30	7	70.59	70.70	-3	41,584	-0.01%
2023/12/28	11	71.79	9	70.90	70.80	2	41,629	0.00%
2023/12/27	6	72.27	1	72.80	72.80	5	41,882	0.01%
2023/12/26	5	71.86	10	72.22	72.50	-5	42,037	-0.01%
2023/12/25	18	72.38	21	73.27	71.50	-3	42,320	-0.01%
2023/12/22	12.1	73.65	3	72.47	72.10	9.1	42,424	0.02%
2023/12/21	41	73.25	19.1	73.25	73.30	22	42,481	0.05%
2023/12/20	49	71.70	13	71.42	72.00	36	42,524	0.08%
2023/12/19	7	70.59	2.1	71.10	70.90	4.9	42,868	0.01%
2023/12/18	4	71.88	44	71.83	71.60	-40	43,549	-0.09%
2023/12/15	18	74.27	33	73.72	72.90	-15	44,545	-0.03%
2023/12/14	254	75.36	60	75.91	74.50	194	46,545	0.42%	大買/鉅額交易
2023/12/13	79.6	73.76	89	73.19	74.40	-9.4	46,806	-0.02%
2023/12/12	87	71.27	95	71.19	70.90	-8	47,561	-0.02%
2023/12/11	48	69.67	36	70.35	69.00	12	47,292	0.03%
2023/12/08	11.1	69.83	7	69.24	69.00	4.1	47,602	0.01%
2023/12/07	14.2	70.05	56.1	69.32	69.20	-41.9	48,515	-0.09%
2023/12/06	14.3	71.50	5	70.92	71.10	9.3	48,288	0.02%
2023/12/05	24.1	71.77	28	71.65	71.90	-3.9	48,248	-0.01%
2023/12/04	47	73.80	80	73.87	72.90	-33	48,965	-0.07%
2023/12/01	76.1	72.52	27.1	72.41	72.10	49	50,497	0.10%
2023/11/30	24.1	73.33	29	72.95	73.30	-4.9	49,705	-0.01%
2023/11/29	33.4	74.54	19	74.37	74.80	14.4	48,693	0.03%
2023/11/28	52	72.72	50.1	72.79	74.20	2	46,827	0.00%
2023/11/27	34	69.19	52	69.69	69.70	-18	44,777	-0.04%
2023/11/24	40	66.57	59	66.89	67.60	-19	42,790	-0.04%
2023/11/22	22	64.42	13.1	64.75	64.70	8.9	40,597	0.02%
2023/11/21	99.1	65.26	135	65.41	64.50	-35.9	39,860	-0.09%	大賣/
2023/11/20	76	61.23	91	61.74	63.00	-15	38,050	-0.04%
2023/11/17	9	58.07	17	58.40	59.00	-8	36,572	-0.02%
2023/11/16	9	56.87	12	57.16	57.20	-3	36,094	-0.01%
2023/11/15	23	57.63	18	57.80	57.10	5	35,884	0.01%
2023/11/14	20	58.03	16	57.91	57.70	4	35,570	0.01%
2023/11/13	72	59.20	82	58.94	59.10	-10	35,109	-0.03%
2023/11/10	29	57.80	64.1	57.82	57.20	-35.1	33,434	-0.10%
2023/11/09	12	54.53	30	54.87	54.80	-18	31,750	-0.06%
2023/11/08	8.1	54.88	26	55.21	54.90	-17.9	31,548	-0.06%
2023/11/07	46	54.31	27	54.43	54.40	19	31,258	0.06%
2023/11/06	41	54.34	39	55.26	53.90	2	31,127	0.01%
2023/11/03	30	54.72	45.1	54.50	54.40	-15.1	30,839	-0.05%
2023/11/02	20	53.94	42.1	54.10	54.10	-22.1	30,609	-0.07%
2023/11/01	6.3	52.88	1	53.30	52.70	5.3	30,568	0.02%
2023/10/31	82.1	54.14	64	54.35	52.80	18.1	30,502	0.06%
2023/10/30	3	53.30	4.1	53.30	53.50	-1.1	30,046	0.00%
2023/10/27	3	52.00	3	52.80	52.20	0	29,963	0.00%
2023/10/26	5	52.40	1	52.40	52.20	4	30,052	0.01%
2023/10/25	26	53.74	36	53.88	53.70	-10	29,867	-0.03%
2023/10/24	13	52.88	3	53.07	52.90	10	29,717	0.03%
2023/10/23	7	52.76	18.1	52.80	52.70	-11.1	29,641	-0.04%
2023/10/20	11	51.56	17	51.36	52.10	-6	29,565	-0.02%
2023/10/19	16	51.96	6.2	51.68	52.30	9.8	29,457	0.03%
2023/10/18	5	52.46	16.2	52.68	52.10	-11.2	29,411	-0.04%
2023/10/17	41	54.43	51.6	54.94	53.90	-10.6	29,148	-0.04%
2023/10/16	1	52.90	15	52.49	53.30	-14	28,656	-0.05%
2023/10/13	21	53.04	9	53.11	53.20	12	28,854	0.04%
2023/10/12	57	53.72	43.6	53.76	54.20	13.4	29,327	0.05%
2023/10/11	3	52.30	13.1	53.00	52.20	-10.1	28,844	-0.04%
2023/10/06	4	52.00	7	52.82	51.80	-3	28,703	-0.01%
2023/10/05	42.1	52.95	48	53.33	52.60	-5.9	28,592	-0.02%
2023/10/04	9	51.40	5	51.34	52.10	4	28,224	0.01%
2023/10/03	21.3	52.24	7	52.56	52.00	14.3	28,024	0.05%
2023/10/02	6.2	53.93	9	53.76	54.30	-2.8	27,611	-0.01%
2023/09/28	64.2	53.71	48	52.99	53.00	16.2	27,410	0.06%
2023/09/27	15	53.79	13	53.98	53.80	2	27,321	0.01%
2023/09/26	34.3	54.74	26.1	55.27	54.30	8.2	26,988	0.03%
2023/09/25	56	55.04	42	54.95	54.70	14	26,553	0.05%
2023/09/22	79	55.02	69	55.15	55.60	10	26,212	0.04%
2023/09/21	54.3	55.24	48.2	55.83	55.50	6.1	25,657	0.02%
2023/09/20	67	57.44	62.1	57.13	56.60	4.9	24,776	0.02%
2023/09/19	164	59.00	142.1	58.26	56.90	21.9	23,512	0.09%	大買/大賣/
2023/09/18	152	57.00	184.1	57.05	57.60	-32.1	20,843	-0.15%	大買/大賣/
2023/09/15	62	53.60	64.2	54.07	54.40	-2.2	18,459	-0.01%
2023/09/14	58	50.67	93.3	50.68	50.80	-35.3	16,435	-0.21%
2023/09/13	49.2	50.29	62.1	50.58	50.40	-12.9	15,673	-0.08%
2023/09/12	67	49.97	61.1	50.38	50.80	6	15,093	0.04%
2023/09/11	12	48.85	22.2	48.40	48.20	-10.2	13,942	-0.07%
2023/09/08	28	48.55	34.1	48.59	48.85	-6.1	13,491	-0.05%
2023/09/07	81	49.85	39.2	49.79	48.80	41.9	13,015	0.32%
2023/09/06	24	49.64	112.1	49.72	50.40	-88	11,877	-0.74%	大賣/
2023/09/05	0	0.00	4	46.05	46.10	-4	9,507	-0.04%
2023/09/01	1	45.00	0	0.00	45.00	1	9,543	0.01%
2023/08/31	8	45.59	6.2	45.81	45.30	1.9	9,583	0.02%
2023/08/30	2	45.13	17	44.98	44.95	-15	9,402	-0.16%
2023/08/28	0	0.00	5	44.10	43.70	-5	9,540	-0.05%
2023/08/25	4	43.50	0	0.00	43.50	4	9,605	0.04%
2023/08/24	6	43.59	3	43.90	43.70	3	9,731	0.03%
2023/08/23	2	43.08	5	43.43	43.45	-3	9,875	-0.03%
2023/08/22	5	42.38	0	0.00	42.75	5	10,159	0.05%
2023/08/21	10	42.41	0	0.00	42.50	10	10,296	0.10%
2023/08/18	16	42.75	0	0.00	42.55	16	10,314	0.16%
2023/08/17	0	0.00	3	43.45	43.75	-3	10,360	-0.03%
2023/08/16	2	43.40	2	43.53	43.50	0	10,462	0.00%
2023/08/15	1	43.90	0	0.00	44.00	1	10,626	0.01%
2023/08/14	7	43.80	20	43.69	43.60	-13	10,661	-0.12%
2023/08/11	10	44.70	2	44.65	44.70	8	10,691	0.07%
2023/08/10	7.1	45.12	3	45.42	44.95	4.1	10,763	0.04%
2023/08/09	2	45.80	0	0.00	46.00	2	10,677	0.02%
2023/08/08	29	46.76	4.1	45.91	45.90	24.9	10,711	0.23%
2023/08/07	3	46.25	19.1	46.00	46.45	-16.1	10,484	-0.15%
2023/08/04	6	44.43	0	0.00	44.40	6	10,243	0.06%
2023/08/02	15	45.05	3	45.20	44.70	12	10,258	0.12%
2023/08/01	5	44.89	5	45.09	45.00	0	10,265	0.00%
2023/07/31	1	45.80	3	45.63	45.50	-2	10,246	-0.02%
2023/07/28	2	45.00	2	45.10	45.05	0	10,127	0.00%
2023/07/27	2	45.03	0	0.00	45.05	2	10,160	0.02%
2023/07/26	4	45.85	6	45.83	45.05	-2	10,120	-0.02%
2023/07/25	5	45.97	3	45.78	45.95	2	10,081	0.02%
2023/07/24	1	44.90	1.5	45.25	44.65	-0.5	10,070	0.00%
2023/07/21	0.2	45.10	0.5	45.05	45.00	-0.4	10,087	0.00%
2023/07/20	4.4	45.35	0	0.00	45.45	4.4	10,106	0.04%
2023/07/19	13	46.67	2	47.00	45.70	11	10,253	0.11%
2023/07/18	9.6	48.20	24.5	47.57	48.10	-14.9	10,109	-0.15%
2023/07/17	27.3	48.29	62.2	47.81	48.50	-34.9	9,815	-0.36%
2023/07/14	12	45.67	1	45.80	45.70	11	9,152	0.12%
2023/07/13	3	46.30	5	46.22	45.70	-2	9,333	-0.02%
2023/07/12	5	45.83	3	45.50	45.75	2	9,272	0.02%
2023/07/11	11.2	45.55	4	45.68	45.60	7.2	9,261	0.08%
2023/07/10	3.1	45.14	1	45.90	44.85	2.1	9,478	0.02%
2023/07/07	2	45.50	0	0.00	45.60	2	9,657	0.02%
2023/07/06	12	45.70	1	46.05	45.50	11	9,681	0.11%
2023/07/05	9.1	46.27	14.4	46.02	46.10	-5.3	9,675	-0.06%
2023/07/04	1	45.00	18	45.00	44.95	-17	9,335	-0.18%
2023/07/03	0.1	44.90	2	44.88	44.90	-1.9	9,327	-0.02%
2023/06/30	1	44.50	0	0.00	44.40	1	9,374	0.01%
2023/06/29	8	44.93	9	45.16	44.80	-1	9,460	-0.01%
2023/06/28	1.1	44.25	4	44.41	44.85	-2.9	9,328	-0.03%
2023/06/27	4	44.09	4	44.15	44.10	0	9,185	0.00%
2023/06/26	1	43.45	2	43.83	43.75	-1	9,152	-0.01%
2023/06/21	2.1	43.30	1	43.40	43.25	1.1	9,308	0.01%
2023/06/20	7	43.14	5.1	43.15	43.30	1.9	9,402	0.02%
2023/06/19	6	43.22	0	0.00	43.25	6	9,480	0.06%
2023/06/16	6	43.21	2	43.30	43.45	4	9,512	0.04%
2023/06/15	0.2	43.45	8	43.43	43.40	-7.8	9,480	-0.08%
2023/06/14	8	43.69	1	44.00	43.65	7	9,525	0.07%
2023/06/13	8	43.43	3	43.60	43.80	5	9,712	0.05%
2023/06/12	4	43.85	20	43.95	43.80	-16	9,732	-0.16%
2023/06/09	5	44.30	0	0.00	44.20	5	9,784	0.05%
2023/06/08	3	43.70	1	44.20	44.05	2	9,938	0.02%
2023/06/07	16	44.23	0	0.00	44.10	16	10,081	0.16%
2023/06/06	1	44.55	5	44.50	44.50	-4	10,034	-0.04%
2023/06/05	0	0.00	1	44.20	44.10	-1	10,009	-0.01%
2023/06/02	14	44.58	0	0.00	44.35	14	10,128	0.14%
2023/06/01	0	0.00	13	44.40	44.45	-13	10,087	-0.13%
2023/05/31	0	0.00	2	44.03	44.10	-2	10,077	-0.02%
2023/05/30	0	0.00	5	43.80	44.10	-5	10,040	-0.05%
2023/05/29	2	44.48	12	44.19	44.30	-10	9,999	-0.10%
2023/05/26	15.1	43.68	1	43.80	44.25	14.1	9,907	0.14%
2023/05/25	0	0.00	1	43.20	43.35	-1	9,676	-0.01%
2023/05/24	0	0.00	1	42.45	42.60	-1	9,602	-0.01%
2023/05/23	1.2	42.05	0	0.00	42.20	1.2	9,612	0.01%
2023/05/22	1.1	42.86	1	43.50	42.75	0.1	9,467	0.00%
2023/05/19	0.1	43.60	0	0.00	43.50	0.1	9,372	0.00%
2023/05/18	0.2	42.10	0	0.00	42.10	0.2	9,245	0.00%
2023/05/17	5.1	41.70	0	0.00	41.70	5.1	9,228	0.05%
2023/05/16	2	41.88	0	0.00	41.80	2	9,105	0.02%
2023/05/15	0	0.00	5	42.14	42.20	-5	8,984	-0.06%
2023/05/12	1	42.60	0	0.00	42.05	1	9,001	0.01%
2023/05/11	1	42.60	0	0.00	42.40	1	8,992	0.01%
2023/05/10	10	43.40	0	0.00	43.20	10	8,994	0.11%
2023/05/09	1.1	43.47	14	43.71	43.75	-12.9	9,083	-0.14%
2023/05/08	0.1	43.55	3	43.53	43.75	-2.9	9,201	-0.03%
2023/05/05	0	0.00	5	43.24	43.15	-5	9,264	-0.05%
2023/05/04	10.1	43.30	0	0.00	43.35	10.1	9,454	0.11%
2023/05/03	4	43.25	6	43.12	43.25	-2	9,619	-0.02%
2023/05/02	0.1	43.35	0	0.00	43.30	0.1	9,763	0.00%
2023/04/28	0.1	43.10	1	43.10	43.10	-0.9	9,993	-0.01%
2023/04/27	8.2	42.93	2	43.10	43.10	6.2	9,991	0.06%
2023/04/26	7	42.21	2	42.35	42.30	5	9,950	0.05%
2023/04/25	22	41.63	0	0.00	41.55	22	9,987	0.22%
2023/04/24	20	41.87	7	42.30	41.75	13	10,012	0.13%
2023/04/21	1	43.20	4	43.10	43.00	-3	9,978	-0.03%
2023/04/20	1	43.51	2	43.70	43.70	-1	10,046	-0.01%
2023/04/19	12.1	43.91	0	0.00	43.80	12.1	10,141	0.12%
2023/04/18	21	44.88	3	44.97	44.60	18	10,097	0.18%
2023/04/17	1.1	44.10	0	0.00	44.55	1.1	10,034	0.01%
2023/04/14	5	44.10	1	44.25	44.10	4	9,992	0.04%
2023/04/13	11	43.88	8	43.92	44.00	3	9,974	0.03%
2023/04/12	14	46.34	10	46.30	46.35	4	9,686	0.04%
2023/04/11	1	46.90	4	46.90	46.85	-3	9,416	-0.03%
2023/04/10	2	46.75	11	46.85	46.90	-9	9,359	-0.10%
2023/04/07	2	46.50	2	46.55	46.40	0	9,218	0.00%
2023/04/06	2	46.08	0	0.00	46.20	2	9,176	0.02%
2023/03/31	2	46.75	1	46.70	46.35	1	9,230	0.01%
2023/03/30	0.1	46.20	10	46.51	46.30	-9.9	9,245	-0.11%
2023/03/29	2	45.78	85	45.90	45.80	-83	9,134	-0.91%
2023/03/28	0	0.00	1	45.55	45.55	-1	9,237	-0.01%
2023/03/27	2	45.95	3	45.82	45.95	-1	9,255	-0.01%
2023/03/24	2	45.68	9	45.34	45.65	-7	9,358	-0.07%
2023/03/23	4.1	44.70	0	0.00	44.70	4.1	9,205	0.04%
2023/03/22	2	45.05	8	45.05	45.10	-6	9,177	-0.07%
2023/03/21	0	0.00	6	44.88	44.90	-6	9,177	-0.07%
2023/03/20	1	44.25	2	43.90	44.30	-1	9,303	-0.01%
2023/03/17	4.2	43.24	0	0.00	43.30	4.2	9,522	0.04%
2023/03/16	6.1	43.49	1	43.90	43.10	5.1	9,527	0.05%
2023/03/15	11	44.40	3	44.64	44.20	8	9,696	0.08%
2023/03/14	5	44.58	7	44.65	44.50	-2	9,815	-0.02%
2023/03/13	0	0.00	1	45.10	45.15	-1	9,884	-0.01%
2023/03/10	13	45.60	3	45.40	45.25	10	10,005	0.10%
2023/03/09	12	46.71	6.1	46.60	46.50	5.9	10,078	0.06%
2023/03/08	2	46.60	4	47.01	47.00	-2	10,252	-0.02%
2023/03/07	4	46.93	0	0.00	46.90	4	10,272	0.04%
2023/03/06	1	46.25	2	46.00	46.10	-1	10,195	-0.01%
2023/03/03	1	46.85	1	46.80	46.75	0	10,145	0.00%
2023/03/02	0	0.00	3	46.00	46.45	-3	10,170	-0.03%
2023/03/01	6	45.48	4	45.96	46.00	2	10,181	0.02%
2023/02/24	1	45.55	2	45.65	45.60	-1	10,192	-0.01%
2023/02/23	4	45.93	2	45.95	45.90	2	10,187	0.02%
2023/02/22	1	45.80	3	45.67	45.95	-2	10,395	-0.02%
2023/02/21	4	46.50	5	46.20	46.20	-1	10,715	-0.01%
2023/02/20	2	46.80	2	46.70	46.65	0	10,972	0.00%
2023/02/17	0	0.00	4	46.54	46.60	-4	11,200	-0.04%
2023/02/16	0	0.00	1	46.40	46.40	-1	11,429	-0.01%
2023/02/15	3	45.80	2	45.78	45.80	1	12,011	0.01%
2023/02/14	11	45.87	0	0.00	45.85	11	12,177	0.09%
2023/02/13	3	45.35	0	0.00	45.40	3	12,395	0.02%
2023/02/10	1	45.50	0	0.00	45.70	1	12,674	0.01%
2023/02/09	1	45.80	2	46.20	45.70	-1	12,975	-0.01%
2023/02/08	2	46.20	3	46.15	46.30	-1	13,052	-0.01%
2023/02/07	8	45.76	4	46.05	45.70	4	13,138	0.03%
2023/02/06	2	45.95	3	46.22	46.30	-1	13,099	-0.01%
2023/02/03	1	46.95	7	46.90	46.75	-6	13,014	-0.05%
2023/02/02	2.2	46.69	11	46.52	46.75	-8.8	13,041	-0.07%
2023/02/01	2	46.10	11	46.35	46.55	-9	12,888	-0.07%
2023/01/31	3	45.57	6	45.67	45.55	-3	12,883	-0.02%
2023/01/30	2.2	44.68	8	45.03	45.10	-5.9	12,927	-0.05%
2023/01/17	2	44.15	0	0.00	44.25	2	12,752	0.02%
2023/01/16	4	43.68	0	0.00	44.00	4	12,837	0.03%
2023/01/13	6.2	43.72	4	43.65	43.50	2.2	12,890	0.02%
2023/01/12	4.2	43.91	21	43.91	44.10	-16.8	12,946	-0.13%
2023/01/11	9.1	43.97	1	44.00	44.00	8.1	12,957	0.06%
2023/01/10	7.1	44.41	1	44.75	44.70	6.1	12,793	0.05%
2023/01/09	12.1	44.61	7	44.48	45.10	5.1	12,780	0.04%
2023/01/06	3	44.00	38	44.24	44.30	-35	12,731	-0.27%
2023/01/05	14	44.90	0	0.00	44.70	14	12,835	0.11%
2023/01/04	37	45.35	0	0.00	45.35	37	12,913	0.29%
2023/01/03	0	0.00	1	45.60	45.55	-1	13,039	-0.01%
2022/12/30	8	44.80	1.1	44.62	44.50	6.9	13,197	0.05%
2022/12/29	0	0.00	81	44.75	45.00	-81	13,400	-0.60%
2022/12/28	10	45.40	1	45.05	44.80	9	13,534	0.07%
2022/12/27	2	46.48	0	0.00	46.40	2	13,495	0.01%
2022/12/26	0	0.00	5	46.15	46.10	-5	13,538	-0.04%
2022/12/23	3	45.30	0	0.00	45.95	3	13,646	0.02%
2022/12/22	10	46.53	0	0.00	46.45	10	13,669	0.07%
2022/12/21	6	46.84	0	0.00	46.65	6	13,819	0.04%
2022/12/20	5	46.93	1	46.90	46.60	4	13,914	0.03%
2022/12/19	3.1	48.50	4	48.25	47.95	-0.9	13,947	-0.01%
2022/12/16	3.1	48.70	7	48.58	48.90	-4	14,020	-0.03%
2022/12/15	5	47.93	1	48.50	48.50	4	13,975	0.03%
2022/12/14	6	47.79	11	47.89	47.80	-5	14,194	-0.04%
2022/12/13	1	48.30	11	47.75	47.75	-10	14,220	-0.07%
2022/12/12	14	47.86	0	0.00	48.05	14	14,278	0.10%
2022/12/09	33	49.19	1	48.70	48.80	32	14,409	0.22%
2022/12/08	14	49.05	7	49.49	49.40	7	14,403	0.05%
2022/12/07	54	49.86	13	49.64	49.10	41	14,834	0.28%
2022/12/06	32.5	50.96	3	51.30	51.10	29.5	14,662	0.20%
2022/12/05	5	51.18	11	51.50	51.30	-6	14,559	-0.04%
2022/12/02	14.5	50.73	11	50.85	51.10	3.5	14,565	0.02%
2022/12/01	14	50.17	17	50.38	50.10	-3	14,398	-0.02%
2022/11/30	1	49.43	3	49.43	49.55	-2	14,656	-0.01%
2022/11/29	10	48.59	7	48.52	48.45	3	14,729	0.02%
2022/11/28	0	0.00	1	48.50	48.50	-1	14,753	-0.01%
2022/11/25	3	48.20	2	48.30	48.05	1	14,962	0.01%
2022/11/24	9	48.48	1	48.30	48.35	8	15,216	0.05%
2022/11/23	1	48.05	6	48.17	48.05	-5	15,817	-0.03%
2022/11/22	7	47.71	1	47.80	47.80	6	16,376	0.04%
2022/11/21	8	48.46	3	48.40	48.20	5	16,747	0.03%
2022/11/18	38	49.29	11	48.95	48.40	27	16,831	0.16%
2022/11/17	3	49.05	27	48.94	49.00	-24	16,712	-0.14%
2022/11/16	3	47.02	6	47.94	48.15	-3	16,425	-0.02%
2022/11/15	5	47.53	6	47.88	48.00	-1	16,220	-0.01%
2022/11/14	8	47.39	3	47.32	47.40	5	16,185	0.03%
2022/11/11	22	47.99	42	48.33	47.95	-20	16,145	-0.12%
2022/11/10	0	0.00	6	46.51	46.20	-6	16,227	-0.04%
2022/11/09	16	46.13	13	46.25	46.05	3	16,358	0.02%
2022/11/08	2	45.25	3	45.87	45.10	-1	16,292	-0.01%
2022/11/07	5	45.01	1	44.80	44.80	4	16,260	0.02%
2022/11/04	3	45.63	10	46.00	46.00	-7	16,184	-0.04%
2022/11/03	0	0.00	12	45.78	46.15	-12	16,373	-0.07%
2022/11/02	1	44.65	5	44.79	44.95	-4	16,566	-0.02%
2022/11/01	1	43.60	7	44.07	44.40	-6	17,113	-0.04%
2022/10/31	2	43.65	7	43.42	43.70	-5	17,771	-0.03%
2022/10/28	9	42.04	1	42.65	42.10	8	17,980	0.04%
2022/10/27	4	42.44	2	42.70	42.85	2	18,148	0.01%
2022/10/26	29	41.95	5	41.74	41.35	24	18,045	0.13%
2022/10/25	10	43.33	2	43.18	43.15	8	17,911	0.04%
2022/10/24	6	44.67	0	0.00	43.80	6	17,985	0.03%
2022/10/21	10	43.72	6	43.33	43.25	4	17,961	0.02%
2022/10/20	2	43.35	1.1	43.63	43.50	1	17,999	0.01%
2022/10/19	1	44.50	0	0.00	44.15	1	17,937	0.01%
2022/10/18	3	45.20	6	45.34	45.35	-3	17,953	-0.02%
2022/10/17	3	43.00	2	44.15	44.80	1	18,047	0.01%
2022/10/14	2	44.70	7	45.18	44.80	-5	18,179	-0.03%
2022/10/13	9	43.42	8	42.95	43.20	1	18,510	0.01%
2022/10/12	0	0.00	5	44.50	45.00	-5	18,730	-0.03%
2022/10/11	7	43.75	0	0.00	43.30	7	18,873	0.04%
2022/10/07	4	46.60	1	46.55	46.35	3	19,401	0.02%
2022/10/06	1	47.25	5	47.22	46.50	-4	19,774	-0.02%
2022/10/05	0	0.00	71	46.36	46.55	-71	19,665	-0.36%
2022/10/04	0	0.00	2	45.25	45.70	-2	19,594	-0.01%
2022/10/03	5	44.55	1	44.40	44.25	4	19,639	0.02%
2022/09/30	8	45.30	2	44.55	45.20	6	19,846	0.03%
2022/09/29	72	44.50	0	0.00	44.40	72	20,194	0.36%
2022/09/28	16	44.41	0	0.00	43.80	16	20,476	0.08%
2022/09/27	0	0.00	0.1	46.50	46.75	-0.1	20,371	0.00%
2022/09/26	4.1	45.60	0	0.00	45.25	4.1	20,339	0.02%
2022/09/23	3	47.78	2	47.30	47.30	1	20,358	0.00%
2022/09/22	1	46.80	14	46.83	47.60	-13	20,396	-0.06%
2022/09/21	10	47.13	1	47.15	46.90	9	20,453	0.04%
2022/09/20	5	48.40	1	48.55	48.50	4	20,344	0.02%
2022/09/19	3	48.40	2	48.25	48.45	1	20,397	0.00%
2022/09/16	17	48.03	1	48.70	48.25	16	20,579	0.08%
2022/09/15	23	48.81	3	48.80	48.60	20	20,553	0.10%
2022/09/14	22.1	48.91	3	49.12	49.15	19.1	20,633	0.09%
2022/09/13	5	50.56	8	51.29	50.50	-3	20,251	-0.01%
2022/09/12	6	51.93	2	52.00	51.60	4	20,199	0.02%
2022/09/08	0	0.00	1	51.20	51.40	-1	20,424	0.00%
2022/09/07	0	0.00	1	50.20	50.20	-1	20,598	0.00%
2022/09/06	7	51.54	4	50.20	50.30	3	20,848	0.01%
2022/09/05	1	51.50	3.1	51.65	51.70	-2.1	20,563	-0.01%
2022/09/02	3	50.90	0.1	50.70	50.50	2.9	20,388	0.01%
2022/09/01	9	51.20	39	51.04	50.70	-30	20,511	-0.15%
2022/08/31	8.2	53.02	3	53.20	52.70	5.2	20,509	0.03%
2022/08/30	64	52.98	58.2	53.67	53.40	5.8	20,767	0.03%
2022/08/29	15	50.37	3	51.53	51.70	12	20,825	0.06%
2022/08/26	14	52.51	39.1	52.09	52.40	-25.1	20,422	-0.12%
2022/08/25	4	50.93	7	51.00	50.90	-3	20,349	-0.01%
2022/08/24	4	50.60	15	50.89	50.60	-11	20,530	-0.05%
2022/08/23	0	0.00	3	50.30	50.00	-3	20,487	-0.01%
2022/08/22	2	50.50	2	50.35	50.00	0	20,561	0.00%
2022/08/19	6.1	50.10	3	50.33	50.30	3.1	20,739	0.01%
2022/08/18	3	49.55	2	49.40	49.55	1	20,715	0.00%
2022/08/17	32.2	49.54	12	49.43	48.80	20.2	20,751	0.10%
2022/08/16	6	51.87	11.3	51.71	52.00	-5.3	20,481	-0.03%
2022/08/15	3	51.20	0	0.00	51.00	3	20,407	0.01%
2022/08/12	3	51.40	5	51.90	51.10	-2	20,771	-0.01%
2022/08/11	0	0.00	11	51.22	50.90	-11	21,178	-0.05%
2022/08/10	11	50.69	9.1	51.19	51.20	1.9	21,436	0.01%
2022/08/09	9	50.66	10	50.67	50.70	-1	21,796	0.00%
2022/08/08	10	50.52	37	50.13	50.70	-27	22,056	-0.12%
2022/08/05	23	49.07	15	49.58	49.15	8	22,060	0.04%
2022/08/04	2	48.63	5	48.78	48.55	-3	21,423	-0.01%
2022/08/03	5	48.11	2	48.20	48.45	3	21,273	0.01%
2022/08/02	4	47.83	4	47.86	47.55	0	21,266	0.00%
2022/08/01	2	48.83	4	48.68	48.50	-2	21,359	-0.01%
2022/07/29	7	48.58	7	48.36	48.70	0	21,701	0.00%
2022/07/28	4	47.70	2	48.18	47.65	2	21,938	0.01%
2022/07/27	5	47.71	5	47.60	48.10	0	21,884	0.00%
2022/07/26	3	48.18	16	48.29	47.95	-13	21,804	-0.06%
2022/07/25	8	48.63	2	48.80	48.90	6	21,976	0.03%
2022/07/22	2	49.10	0	0.00	49.10	2	22,002	0.01%
2022/07/21	1	48.70	15	49.15	49.35	-14	22,092	-0.06%
2022/07/20	3	49.90	4	50.38	49.70	-1	22,151	0.00%
2022/07/19	7	49.63	8	49.64	49.65	-1	21,948	0.00%
2022/07/18	17.1	48.99	18	48.85	48.80	-1	21,669	0.00%
2022/07/15	11	48.49	44	48.52	48.50	-33	21,507	-0.15%
2022/07/14	7	46.29	16	46.59	47.00	-9	21,021	-0.04%
2022/07/13	6	43.85	6	44.04	44.15	0	20,835	0.00%
2022/07/12	5	43.06	0	0.00	42.55	5	20,926	0.02%
2022/07/11	4	43.94	1	44.50	43.90	3	21,110	0.01%
2022/07/08	5	44.16	9	44.28	44.20	-4	21,589	-0.02%
2022/07/07	3	42.52	4	43.81	43.80	-1	21,699	0.00%
2022/07/06	16	42.48	33	42.48	41.95	-17	21,471	-0.08%
2022/07/05	27	41.78	18	41.83	41.75	9	21,434	0.04%
2022/07/04	10	41.79	8	41.36	41.10	2	21,513	0.01%
2022/07/01	15	42.51	34	42.53	41.00	-19	21,857	-0.09%
2022/06/30	11	43.30	4	43.65	43.40	7	21,931	0.03%
2022/06/29	13	44.25	2	44.40	44.55	11	22,013	0.05%
2022/06/28	4	45.23	0	0.00	45.00	4	22,163	0.02%
2022/06/27	23	46.59	4	46.60	46.50	19	22,719	0.08%
2022/06/24	7	46.22	5	46.38	46.20	2	23,509	0.01%
2022/06/23	3	44.88	16	45.21	45.25	-13	23,990	-0.05%
2022/06/22	47	44.66	68	44.30	44.60	-21	24,797	-0.08%
2022/06/21	24	45.68	4	45.90	46.20	20	25,328	0.08%
2022/06/20	6	45.88	13	44.98	44.45	-7	25,835	-0.03%
2022/06/17	39	46.45	28	45.76	45.90	11	26,249	0.04%
2022/06/16	18	48.58	10	47.55	47.60	8	26,095	0.03%
2022/06/15	6	48.78	8	48.98	48.25	-2	26,077	-0.01%
2022/06/14	13	47.57	1	47.55	48.15	12	25,788	0.05%
2022/06/13	4	47.24	2	46.85	47.35	2	25,599	0.01%
2022/06/10	16	48.03	12	48.35	47.90	4	25,651	0.02%
2022/06/09	30	48.14	8	48.04	47.90	22	25,693	0.09%
2022/06/08	10	49.57	24	49.19	49.10	-14	25,438	-0.06%
2022/06/07	26	49.70	20	49.84	49.65	6	24,948	0.02%
2022/06/06	5	48.20	22	48.38	48.15	-17	24,371	-0.07%
2022/06/02	1	49.05	6.1	49.20	48.55	-5.1	24,363	-0.02%
2022/06/01	6	47.85	5	48.34	48.40	1	24,200	0.00%
2022/05/31	8	47.55	0	0.00	47.40	8	23,990	0.03%
2022/05/30	5	47.84	11	48.28	47.50	-6	24,182	-0.02%
2022/05/27	11	47.23	4	48.60	47.30	7	24,116	0.03%
2022/05/26	5	48.23	1	48.85	48.00	4	24,115	0.02%
2022/05/25	3	48.73	1	48.95	48.60	2	24,260	0.01%
2022/05/24	8	48.74	14	48.92	47.95	-6	24,349	-0.02%
2022/05/23	17	48.54	20	48.19	48.05	-3	24,164	-0.01%
2022/05/20	19.1	48.94	46	48.90	48.80	-26.9	24,409	-0.11%
2022/05/19	23.2	48.27	26	48.65	49.00	-2.8	24,298	-0.01%
2022/05/18	26	47.60	30	48.07	48.05	-4	24,273	-0.02%
2022/05/17	25	47.15	31	47.24	47.35	-6	25,201	-0.02%
2022/05/16	27	45.53	45	45.70	45.40	-18	25,278	-0.07%
2022/05/13	0	0.00	7	44.71	45.10	-7	25,197	-0.03%
2022/05/11	13	41.25	13	41.21	42.35	0	24,631	0.00%
2022/05/10	2	41.80	0	0.00	42.30	2	24,503	0.01%
2022/05/06	4	43.14	0	0.00	43.10	4	24,368	0.02%
2022/05/05	9	46.73	8	46.99	45.50	1	23,989	0.00%
2022/05/04	1	46.10	6	46.00	46.25	-5	23,651	-0.02%
2022/05/03	20	46.18	2	46.00	46.30	18	23,697	0.08%
2022/04/29	5	46.16	4	46.71	45.85	1	23,688	0.00%
2022/04/28	3	45.25	0	0.00	45.10	3	23,486	0.01%
2022/04/27	15	45.52	3	45.55	45.90	12	23,427	0.05%
2022/04/26	1	46.60	14	45.57	46.65	-13	23,361	-0.06%
2022/04/25	27	45.33	35	44.74	44.55	-8	23,161	-0.03%
2022/04/22	9	47.41	3	47.18	47.55	6	23,125	0.03%
2022/04/21	7	47.69	3	47.93	48.00	4	23,063	0.02%
2022/04/20	15	47.56	15	47.62	47.35	0	22,897	0.00%
2022/04/19	1	48.25	25	47.62	47.55	-24	22,739	-0.11%
2022/04/18	6	46.54	2	47.10	46.70	4	22,448	0.02%
2022/04/15	12	47.13	5	47.07	47.05	7	22,259	0.03%
2022/04/14	6	47.16	26.1	47.80	48.00	-20.1	22,132	-0.09%
2022/04/13	24	45.97	10	45.45	46.15	14	21,664	0.06%
2022/04/12	5	43.96	4	44.38	44.15	1	21,756	0.00%
2022/04/11	32	44.68	20	44.73	44.35	12	21,667	0.06%
2022/04/08	10	46.33	5	46.80	46.65	5	21,313	0.02%
2022/04/07	7	47.03	11	46.53	45.90	-4	21,147	-0.02%
2022/04/06	6	49.16	10	49.02	49.15	-4	20,803	-0.02%
2022/04/01	39.3	48.44	0	0.00	48.45	39.3	20,605	0.19%
2022/03/31	25.1	48.75	5	48.80	48.30	20.1	20,442	0.10%
2022/03/30	7	49.14	3.2	49.39	49.50	3.8	20,275	0.02%
2022/03/29	37.2	50.89	48	51.00	49.95	-10.8	19,787	-0.05%
2022/03/28	28	52.23	23	52.73	52.80	5	19,013	0.03%
2022/03/25	37	51.43	50.2	52.00	53.00	-13.2	18,276	-0.07%
2022/03/24	6	50.34	31.1	50.38	51.00	-25.1	17,250	-0.15%
2022/03/23	5	49.19	18	49.28	49.40	-13	16,494	-0.08%
2022/03/22	4	48.29	26	47.99	48.35	-22	16,024	-0.14%
2022/03/21	5	46.51	29	46.68	46.40	-24	15,591	-0.15%
2022/03/18	3	46.25	15.1	46.10	46.60	-12	15,570	-0.08%
2022/03/17	90	44.77	10	44.70	44.80	80	15,254	0.52%
2022/03/16	32	43.86	3	43.50	43.50	29	15,193	0.19%
2022/03/15	7	44.55	26	43.61	43.35	-19	15,253	-0.12%
2022/03/14	7	44.45	4	44.81	45.00	3	15,205	0.02%
2022/03/11	4	43.78	9	43.91	43.50	-5	15,309	-0.03%
2022/03/10	9	44.26	5	44.42	44.10	4	15,528	0.03%
2022/03/09	23	43.46	1	43.20	43.40	22	15,466	0.14%
2022/03/08	7	43.71	18	43.95	43.35	-11	15,382	-0.07%
2022/03/07	2	44.55	0	0.00	44.60	2	15,351	0.01%
2022/03/03	9	46.45	3	46.60	46.70	6	15,290	0.04%
2022/03/02	1.1	47.90	4	47.50	47.80	-2.9	15,107	-0.02%
2022/03/01	7	48.41	71	48.11	48.35	-64	15,086	-0.42%
2022/02/25	24	48.25	27	47.66	47.85	-3	14,877	-0.02%
2022/02/24	8	46.71	49	46.90	46.00	-41	14,762	-0.28%
2022/02/23	63	48.78	56	48.71	47.90	7	14,602	0.05%
2022/02/22	30	48.01	21	48.14	48.40	9	15,422	0.06%
2022/02/21	36	48.25	96	47.95	47.95	-60	15,664	-0.38%
2022/02/18	12.1	48.42	23	48.55	48.65	-11	15,319	-0.07%
2022/02/17	16	48.02	54	48.17	47.90	-38	14,747	-0.26%
2022/02/16	57	46.71	31	46.55	46.70	26	13,427	0.19%
2022/02/15	9	45.56	56	45.50	45.45	-47	12,791	-0.37%
2022/02/11	4	44.45	9	44.61	44.50	-5	12,431	-0.04%
2022/02/10	15	44.35	1	44.50	44.60	14	12,459	0.11%
2022/02/09	1	44.50	9	44.88	44.60	-8	12,543	-0.06%
2022/02/08	0	0.00	3	43.93	44.00	-3	12,701	-0.02%
2022/01/24	1	43.40	0.1	43.40	43.40	1	13,863	0.01%
2022/01/21	1	44.30	6	44.03	43.60	-5	14,032	-0.04%
2022/01/20	0	0.00	9	44.28	44.45	-9	14,260	-0.06%
2022/01/19	19	44.19	20	43.93	44.20	-1	14,269	-0.01%
2022/01/18	1	43.70	20	43.74	43.70	-19	14,060	-0.14%
2022/01/17	8	43.70	29	43.80	43.85	-21	13,939	-0.15%
2022/01/14	1	40.95	3	41.55	42.20	-2	13,773	-0.01%
2022/01/13	4	42.15	7	42.46	42.05	-3	13,800	-0.02%
2022/01/12	2	42.20	0	0.00	42.50	2	13,905	0.01%
2022/01/11	0	0.00	3	42.45	42.35	-3	13,926	-0.02%
2022/01/10	1	42.10	1	42.20	42.20	0	13,849	0.00%
2022/01/07	0.2	42.50	1	42.25	42.10	-0.8	13,890	-0.01%
2022/01/06	12.2	43.10	3	43.13	43.10	9.2	13,746	0.07%
2022/01/05	51.2	43.49	15	44.16	42.95	36.2	13,642	0.27%
2022/01/04	0	0.00	16	43.84	44.40	-16	13,201	-0.12%
2021/12/30	0	0.00	11	43.49	43.75	-11	13,168	-0.08%
2021/12/29	11	43.60	7	43.70	43.65	4	13,182	0.03%
2021/12/28	0	0.00	4.1	44.07	44.00	-4.1	13,113	-0.03%
2021/12/27	2	44.15	15	44.03	44.10	-13	13,067	-0.10%
2021/12/24	0	0.00	6	44.08	43.90	-6	13,070	-0.05%
2021/12/23	1	43.80	94	43.85	44.05	-93	12,935	-0.72%
2021/12/22	12.1	43.58	11	43.44	43.55	1.1	12,839	0.01%
2021/12/21	0	0.00	26	43.14	43.15	-26	12,789	-0.20%
2021/12/20	0	0.00	4.6	43.00	43.00	-4.6	12,758	-0.04%
2021/12/17	9.3	43.02	14	42.72	42.65	-4.7	12,765	-0.04%
2021/12/16	12	43.12	21	43.04	43.10	-9	12,755	-0.07%
2021/12/15	10	42.14	3	42.22	42.10	7	12,635	0.06%
2021/12/14	5	42.30	3	42.60	42.55	2	12,576	0.02%
2021/12/10	5.2	41.79	12	41.90	41.70	-6.8	12,603	-0.05%
2021/12/09	91	43.04	7	42.89	42.45	84	12,557	0.67%
2021/12/08	8	42.60	3	42.50	42.50	5	12,551	0.04%
2021/12/07	30.2	43.16	9	42.67	42.50	21.2	12,431	0.17%
2021/12/06	8	42.89	45	42.41	42.90	-37	12,114	-0.31%
2021/12/03	2	41.25	10	41.25	41.20	-8	11,940	-0.07%
2021/12/02	10.1	40.68	0	0.00	40.55	10.1	11,955	0.08%
2021/12/01	8	41.03	4	41.15	41.20	4	11,916	0.03%
2021/11/30	1	42.10	3	41.98	41.60	-2	11,766	-0.02%
2021/11/29	28	40.45	5	40.95	41.05	23	11,702	0.20%
2021/11/26	2	40.93	2	41.80	41.00	0	11,609	0.00%
2021/11/25	4	42.60	2	42.25	42.00	2	11,541	0.02%
2021/11/24	3	42.22	6	41.99	42.30	-3	11,748	-0.03%
2021/11/23	21	42.34	7	42.44	42.00	14	11,658	0.12%
2021/11/22	13	43.79	24	43.70	43.30	-11	11,460	-0.10%
2021/11/19	151	44.33	63	44.49	43.00	88	11,343	0.78%	大買/
2021/11/18	32	43.76	69	43.57	43.80	-37	10,405	-0.36%
2021/11/16	3	41.82	9	41.55	41.60	-6	9,756	-0.06%
2021/11/15	4.1	42.06	7	42.10	42.10	-3	9,725	-0.03%
2021/11/12	2	41.55	4	41.16	41.25	-2	9,675	-0.02%
2021/11/11	47	41.96	44	41.74	41.30	3	9,614	0.03%
2021/11/10	5	41.88	3.4	41.85	42.05	1.6	9,626	0.02%
2021/11/09	5	41.76	2	41.68	41.50	3	9,789	0.03%
2021/11/08	2	41.68	17	41.87	41.40	-15	9,746	-0.15%
2021/11/05	14	42.02	32	42.02	41.80	-18	9,736	-0.18%
2021/11/04	5	40.86	2	40.70	40.70	3	9,607	0.03%
2021/11/03	6	41.05	6	41.03	40.95	0	9,615	0.00%
2021/11/02	19	41.69	13	40.71	40.40	6	9,872	0.06%
2021/11/01	61	42.19	64	42.33	42.40	-3	9,574	-0.03%
2021/10/29	5	40.81	32	40.57	40.35	-27	9,222	-0.29%
2021/10/28	9	40.22	11	40.26	40.15	-2	9,320	-0.02%
2021/10/27	28	39.41	13	39.58	39.60	15	9,083	0.17%
2021/10/26	6	38.78	0	0.00	38.65	6	9,218	0.07%
2021/10/25	2	38.60	0	0.00	38.55	2	9,381	0.02%
2021/10/22	1	38.65	11	38.19	38.75	-10	9,785	-0.10%
2021/10/21	0	0.00	21	38.90	37.60	-21	10,483	-0.20%
2021/10/20	5	38.70	7	38.68	38.70	-2	10,465	-0.02%
2021/10/19	5	37.88	8	37.84	37.85	-3	10,656	-0.03%
2021/10/15	0	0.00	4	37.39	37.15	-4	11,089	-0.04%
2021/10/14	2	35.85	0	0.00	36.05	2	11,338	0.02%
2021/10/13	5	36.30	0	0.00	36.05	5	11,732	0.04%
2021/10/12	1	36.70	4	36.83	37.10	-3	12,069	-0.02%
2021/10/08	16	37.40	31	37.35	37.60	-15	13,040	-0.12%
2021/10/07	2	37.00	0	0.00	37.05	2	14,988	0.01%
2021/10/06	11	36.96	8	36.96	36.35	3	17,470	0.02%
2021/10/05	1	35.80	1	35.80	35.90	0	17,701	0.00%
2021/10/04	0	0.00	1	35.60	35.70	-1	18,027	-0.01%
2021/10/01	8	35.94	0	0.00	35.55	8	18,639	0.04%
2021/09/30	2	36.45	11	36.88	37.30	-9	18,795	-0.05%
2021/09/29	14	36.40	12	36.64	36.30	2	19,035	0.01%
2021/09/28	1	37.45	9	38.56	37.60	-8	19,216	-0.04%
2021/09/27	3	38.08	22	38.26	38.20	-19	19,269	-0.10%
2021/09/24	0	0.00	4	38.45	38.45	-4	19,406	-0.02%
2021/09/23	5	37.48	0	0.00	37.70	5	19,386	0.03%
2021/09/22	0	0.00	3	37.92	37.85	-3	19,350	-0.02%
2021/09/16	5	37.23	4	37.21	37.55	1	19,464	0.01%
2021/09/15	28.1	37.48	14	37.52	37.20	14.1	19,804	0.07%
2021/09/14	0	0.00	1	38.45	38.35	-1	20,330	0.00%
2021/09/13	16	38.49	2	38.45	38.25	14	20,398	0.07%
2021/09/10	2	39.13	0	0.00	39.35	2	20,461	0.01%
2021/09/09	3	38.47	13	39.06	38.95	-10	20,679	-0.05%
2021/09/08	4	38.64	1	38.30	38.25	3	20,966	0.01%
2021/09/07	4	39.19	7	39.46	39.10	-3	21,266	-0.01%
2021/09/06	4	40.48	5	40.95	39.80	-1	21,286	0.00%
2021/09/03	2	40.53	13	40.50	40.65	-11	21,312	-0.05%
2021/09/02	4	40.63	8	40.63	40.05	-4	21,443	-0.02%
2021/09/01	2	41.00	2	41.03	41.00	0	21,357	0.00%
2021/08/31	2	40.88	1	40.85	40.95	1	21,313	0.00%
2021/08/30	10	41.11	9	41.55	40.70	1	21,312	0.00%
2021/08/27	1	40.30	1	40.25	40.20	0	21,016	0.00%
2021/08/26	3	40.38	1	40.25	40.25	2	21,064	0.01%
2021/08/25	5	40.30	7	40.76	40.60	-2	21,121	-0.01%
2021/08/24	10	41.17	3	41.33	40.40	7	21,209	0.03%
2021/08/23	5	39.51	21	39.98	40.35	-16	21,053	-0.08%
2021/08/20	9	38.87	0	0.00	38.65	9	21,040	0.04%
2021/08/19	4	39.36	13	39.20	38.75	-9	21,090	-0.04%
2021/08/18	12	38.70	9	39.43	39.60	3	21,120	0.01%
2021/08/17	6	39.25	12	38.80	38.55	-6	21,189	-0.03%
2021/08/16	1	38.90	21	38.86	38.95	-20	21,197	-0.09%
2021/08/13	22	40.05	1	40.45	38.65	21	21,055	0.10%
2021/08/12	2	40.80	6	40.50	40.65	-4	20,844	-0.02%
2021/08/11	23	40.93	9	40.97	40.75	14	20,838	0.07%
2021/08/10	21	41.65	1	41.25	41.20	20	20,749	0.10%
2021/08/09	8	42.90	1	42.70	42.60	7	20,644	0.03%
2021/08/06	11	43.56	27	43.39	43.65	-16	20,597	-0.08%
2021/08/05	23	42.18	11	42.49	42.20	12	20,379	0.06%
2021/08/04	15	41.99	6	42.05	42.20	9	20,574	0.04%
2021/08/03	10	41.87	23	42.56	42.20	-13	20,494	-0.06%
2021/08/02	13	42.80	2	42.75	42.70	11	20,214	0.05%
2021/07/30	9	43.57	6	43.25	42.80	3	20,256	0.01%
2021/07/29	22	44.42	12	44.40	44.50	10	20,281	0.05%
2021/07/28	30.1	43.81	33	43.50	44.75	-2.9	20,369	-0.01%
2021/07/27	97	46.08	42	46.01	46.10	55	20,172	0.27%
2021/07/26	3	44.27	20	44.53	44.70	-17	19,599	-0.09%
2021/07/23	13	44.77	11	44.48	44.30	2	19,708	0.01%
2021/07/22	12	44.48	11	44.65	44.60	1	19,745	0.01%
2021/07/21	13	44.76	33	44.72	43.70	-20	19,601	-0.10%
2021/07/20	14	44.83	19	44.75	44.50	-5	19,341	-0.03%
2021/07/19	31.1	46.16	5	46.57	45.80	26.1	19,070	0.14%
2021/07/16	10	46.46	43	46.38	46.55	-33	18,811	-0.18%
2021/07/15	70	46.75	46	46.67	46.30	24	18,528	0.13%
2021/07/14	434.1	47.25	394	46.99	45.75	40.1	17,675	0.23%	大買/大賣/
2021/07/13	88.1	45.21	145	45.63	45.95	-56.9	15,747	-0.36%	大賣/
2021/07/12	31	43.24	19	43.38	43.10	12	13,343	0.09%
2021/07/09	17	42.97	27	42.67	42.80	-10	13,083	-0.08%
2021/07/08	4	41.51	39	41.49	43.00	-35	12,931	-0.27%
2021/07/07	35	42.50	12	42.53	42.30	23	12,486	0.18%
2021/07/06	4	42.49	6	42.82	42.65	-2	12,380	-0.02%
2021/07/05	5	43.47	28	43.51	43.30	-23	12,494	-0.18%
2021/07/02	4	42.63	2	42.55	42.70	2	12,707	0.02%
2021/07/01	1	42.50	15	42.38	42.10	-14	12,888	-0.11%
2021/06/30	3	42.15	10	42.08	42.00	-7	12,782	-0.05%
2021/06/29	5	41.95	8	41.99	41.80	-3	12,819	-0.02%
2021/06/28	3	41.97	0	0.00	42.15	3	12,915	0.02%
2021/06/25	4	42.20	19	42.28	42.00	-15	12,959	-0.12%
2021/06/24	17	42.65	2	42.35	42.25	15	12,962	0.12%
2021/06/23	24	42.67	91	42.73	43.40	-67	12,804	-0.52%
2021/06/22	3	40.12	17	40.30	40.20	-14	12,204	-0.11%
2021/06/21	3	40.12	1	39.80	39.40	2	12,196	0.02%
2021/06/18	10	41.22	18	41.09	40.55	-8	12,106	-0.07%
2021/06/17	8	41.05	3	41.17	41.00	5	11,999	0.04%
2021/06/16	13	40.74	29	40.70	41.05	-16	11,813	-0.14%
2021/06/15	7	39.24	3	39.38	39.20	4	11,597	0.03%
2021/06/11	9	38.90	3	39.60	38.80	6	11,685	0.05%
2021/06/09	0	0.00	11	38.27	38.30	-11	11,816	-0.09%
2021/06/08	0	0.00	1	38.45	38.40	-1	12,095	-0.01%
2021/06/07	13	38.12	1	37.70	38.10	12	12,237	0.10%
2021/06/04	2	38.60	0	0.00	38.80	2	12,263	0.02%
2021/06/03	2	38.75	1	38.70	38.90	1	12,386	0.01%
2021/06/02	3	39.10	13	38.67	38.75	-10	12,440	-0.08%
2021/06/01	4	39.50	10	39.38	39.45	-6	12,471	-0.05%
2021/05/28	8	38.26	0	0.00	38.30	8	12,391	0.06%
2021/05/27	10	36.95	12	37.49	37.50	-2	12,357	-0.02%
2021/05/26	10	37.35	3	37.25	37.20	7	12,288	0.06%
2021/05/25	7	36.84	2	36.78	36.70	5	12,263	0.04%
2021/05/24	0	0.00	1	35.20	35.40	-1	12,192	-0.01%
2021/05/21	0	0.00	1	35.70	35.00	-1	12,207	-0.01%
2021/05/20	4	35.46	7	35.50	35.45	-3	12,346	-0.02%
2021/05/19	1	34.80	10	35.19	35.20	-9	12,407	-0.07%
2021/05/18	4	34.68	14	34.72	35.60	-10	12,440	-0.08%
2021/05/17	3	32.67	3	33.30	33.25	0	12,492	0.00%
2021/05/14	2	34.95	11	34.66	34.70	-9	12,504	-0.07%
2021/05/13	12	33.21	3	34.15	34.70	9	12,415	0.07%
2021/05/12	15	35.33	46	35.06	33.60	-31	12,209	-0.25%
2021/05/11	23	37.29	13	36.91	36.40	10	11,932	0.08%
2021/05/10	17	39.26	1	38.85	38.85	16	11,839	0.14%
2021/05/07	1	38.60	5	39.66	39.65	-4	11,902	-0.03%
2021/05/06	14	38.41	10	38.12	37.60	4	11,827	0.03%
2021/05/05	20	39.07	6	39.49	38.70	14	11,586	0.12%
2021/05/04	17	40.06	3	40.43	40.00	14	11,588	0.12%
2021/05/03	10	42.38	16	42.17	41.80	-6	11,775	-0.05%
2021/04/29	19	43.81	16	43.62	43.35	3	11,697	0.03%
2021/04/28	22	43.49	18	43.59	43.75	4	11,604	0.03%
2021/04/27	5	42.74	45	42.71	42.50	-40	11,475	-0.35%
2021/04/26	11	42.50	3	42.48	42.45	8	11,519	0.07%
2021/04/23	31	42.40	3	42.30	42.40	28	11,637	0.24%
2021/04/22	24	42.46	21	42.37	42.00	3	12,120	0.02%
2021/04/21	2	42.90	11	43.09	42.75	-9	12,731	-0.07%
2021/04/20	11	43.13	6	43.14	43.20	5	12,849	0.04%
2021/04/19	25	42.75	3	42.80	42.75	22	12,869	0.17%
2021/04/16	2	42.48	0	0.00	42.50	2	12,819	0.02%
2021/04/15	16	42.40	0	0.00	42.50	16	12,960	0.12%
2021/04/14	18	42.35	3	42.25	42.10	15	13,048	0.11%
2021/04/13	32	43.08	16	42.90	42.75	16	13,219	0.12%
2021/04/12	20	43.41	32	43.45	43.30	-12	13,260	-0.09%
2021/04/09	31	44.16	16	44.33	43.80	15	13,368	0.11%
2021/04/08	49	44.85	36	44.81	45.25	13	13,092	0.10%
2021/04/07	40	44.16	20	43.72	44.50	20	12,668	0.16%
2021/04/06	6	42.89	0	0.00	42.90	6	12,494	0.05%
2021/04/01	14	42.96	2	42.80	42.70	12	12,548	0.10%
2021/03/31	12	42.96	7	42.91	42.90	5	12,519	0.04%
2021/03/30	6	43.25	5	43.09	43.15	1	12,456	0.01%
2021/03/29	11	43.87	17	43.69	43.50	-6	12,466	-0.05%
2021/03/26	19	43.64	12	43.57	43.55	7	12,456	0.06%
2021/03/25	15	42.92	1	43.05	42.90	14	12,374	0.11%
2021/03/24	1	43.05	2	42.88	42.80	-1	12,387	-0.01%
2021/03/23	13	42.98	0	0.00	42.85	13	12,546	0.10%
2021/03/22	12	42.91	0	0.00	42.95	12	12,656	0.09%
2021/03/19	20	42.73	7	42.74	43.00	13	12,852	0.10%
2021/03/18	4	42.91	6	42.98	43.15	-2	12,934	-0.02%
2021/03/17	9	42.33	16	42.54	42.25	-7	13,209	-0.05%
2021/03/16	9	42.66	12	42.73	42.60	-3	13,565	-0.02%
2021/03/15	11	42.86	9	42.79	42.75	2	13,882	0.01%
2021/03/12	6	43.01	3	42.78	42.75	3	14,095	0.02%
2021/03/11	8	42.27	0	0.00	42.30	8	14,223	0.06%
2021/03/10	7	42.21	7	42.23	42.15	0	14,546	0.00%
2021/03/09	7	42.25	1	42.30	42.25	6	14,756	0.04%
2021/03/08	22	42.69	1	42.75	42.40	21	14,970	0.14%
2021/03/05	6	43.28	3	43.23	42.90	3	15,179	0.02%
2021/03/04	0	0.00	3	43.53	43.50	-3	15,588	-0.02%
2021/03/03	2	43.80	3	43.92	43.90	-1	16,233	-0.01%
2021/03/02	12	44.43	1	43.95	43.60	11	16,666	0.07%
2021/02/26	7	43.82	17	43.90	44.10	-10	16,977	-0.06%
2021/02/25	3	44.13	0	0.00	44.30	3	17,426	0.02%
2021/02/24	4	44.89	2	44.10	44.05	2	17,573	0.01%
2021/02/23	4	44.78	6	44.94	44.75	-2	17,586	-0.01%
2021/02/22	8	45.01	14	45.18	45.00	-6	17,692	-0.03%
2021/02/19	5	43.96	5	44.22	44.35	0	17,644	0.00%
2021/02/18	7	44.10	5	43.95	43.95	2	17,771	0.01%
2021/02/17	4	43.99	10	43.87	43.85	-6	17,898	-0.03%
2021/02/05	2	43.70	7	43.34	43.40	-5	17,998	-0.03%
2021/02/04	2	42.25	1	42.30	42.15	1	18,487	0.01%
2021/02/03	4	42.00	13	42.00	41.95	-9	18,648	-0.05%
2021/02/02	4	42.10	7	42.04	42.00	-3	18,874	-0.02%
2021/02/01	2	41.83	15	41.85	41.90	-13	19,014	-0.07%
2021/01/29	2	43.00	2	42.74	42.45	0	19,199	0.00%
2021/01/28	17	43.14	7	43.14	43.15	10	19,193	0.05%
2021/01/27	11	43.75	3	43.82	43.80	8	19,271	0.04%
2021/01/26	23	44.42	10	43.97	43.75	13	19,254	0.07%
2021/01/25	37	44.98	8	45.22	44.95	29	19,103	0.15%
2021/01/22	0	0.00	3	43.57	44.15	-3	18,774	-0.02%
2021/01/21	14	43.00	11	43.01	42.70	3	18,754	0.02%
2021/01/20	12	43.11	21	42.91	42.65	-9	18,800	-0.05%
2021/01/19	13	43.97	5	43.89	43.75	8	18,607	0.04%
2021/01/18	19	43.90	40	43.49	44.15	-21	18,593	-0.11%
2021/01/15	58	45.41	11	45.20	44.80	47	18,601	0.25%
2021/01/14	30	46.69	42	46.34	46.70	-12	18,293	-0.07%
2021/01/13	4	44.85	36	44.97	44.90	-32	17,949	-0.18%
2021/01/12	7	44.04	16	44.49	43.85	-9	18,092	-0.05%
2021/01/11	1	44.85	2	44.70	44.90	-1	18,612	-0.01%
2021/01/08	11	44.80	3	44.68	44.75	8	18,733	0.04%
2021/01/07	43	44.52	11	44.48	44.40	32	18,611	0.17%
2021/01/06	27	45.22	15	44.75	44.50	12	18,624	0.06%
2021/01/05	28	44.88	8	44.96	44.95	20	18,417	0.11%
2021/01/04	11	44.32	71	44.42	44.60	-60	18,456	-0.33%
2020/12/31	7	43.56	10	43.45	43.50	-3	18,705	-0.02%
2020/12/30	3	43.20	1	43.40	43.50	2	18,822	0.01%
2020/12/29	12	43.50	2	43.15	43.15	10	19,498	0.05%
2020/12/28	9	43.98	5	43.82	43.70	4	19,815	0.02%
2020/12/25	7	43.91	1	43.65	43.75	6	19,983	0.03%
2020/12/24	17	43.85	2	44.03	43.75	15	20,069	0.07%
2020/12/23	15	43.35	3	43.05	43.20	12	20,155	0.06%
2020/12/22	43	43.69	6	43.56	43.15	37	20,428	0.18%
2020/12/21	15	43.97	8	43.81	43.90	7	20,608	0.03%
2020/12/18	30	44.34	1	44.40	44.15	29	20,573	0.14%
2020/12/17	18	44.59	6	44.58	44.50	12	20,678	0.06%
2020/12/16	20	44.29	7	44.29	44.40	13	20,705	0.06%
2020/12/15	33	43.54	2	43.28	43.35	31	20,614	0.15%
2020/12/14	12	44.30	6	44.29	44.15	6	20,435	0.03%
2020/12/11	41	44.74	17	44.94	44.35	24	20,484	0.12%
2020/12/10	36	46.05	13	45.93	45.50	23	20,316	0.11%
2020/12/09	17	47.67	18	47.52	47.20	-1	20,238	0.00%
2020/12/08	31	47.55	20	47.50	47.85	11	20,205	0.05%
2020/12/07	45	47.40	10	47.61	47.35	35	20,647	0.17%
2020/12/04	28	47.02	14	47.20	47.20	14	20,442	0.07%
2020/12/03	28	47.76	11	47.69	47.60	17	20,121	0.08%
2020/12/02	26	47.76	2	47.70	47.45	24	20,090	0.12%
2020/12/01	9	47.97	55	47.95	48.20	-46	19,979	-0.23%
2020/11/30	14	48.73	18	48.98	48.05	-4	19,938	-0.02%
2020/11/27	36	47.55	34	48.10	48.40	2	19,702	0.01%
2020/11/26	17	47.28	4	47.39	47.45	13	19,443	0.07%
2020/11/25	9	46.03	9	46.41	45.75	0	19,207	0.00%
2020/11/24	18	47.33	20	47.49	46.85	-2	19,061	-0.01%
2020/11/23	4	46.85	18	46.70	46.75	-14	18,805	-0.07%
2020/11/20	9	46.41	2	46.50	46.25	7	18,968	0.04%
2020/11/19	2	46.68	0	0.00	46.50	2	19,129	0.01%
2020/11/18	10	46.54	11	46.54	46.35	-1	19,335	-0.01%
2020/11/17	4	47.10	19	47.47	46.65	-15	19,912	-0.08%
2020/11/16	12	47.08	12	47.23	46.80	0	20,442	0.00%
2020/11/13	13	46.62	2	46.65	46.70	11	20,731	0.05%
2020/11/12	51	47.31	13	47.20	46.90	38	20,835	0.18%
2020/11/11	4	45.65	6	45.82	45.85	-2	20,461	-0.01%
2020/11/10	5	44.90	11	45.12	44.90	-6	20,732	-0.03%
2020/11/09	4	45.51	3	45.47	45.25	1	21,800	0.00%
2020/11/06	13	45.83	17	45.75	45.30	-4	22,576	-0.02%
2020/11/05	2	43.93	14	44.22	44.70	-12	23,229	-0.05%
2020/11/04	18	43.49	9	43.94	43.80	9	24,048	0.04%
2020/11/03	8	43.90	3	43.87	43.75	5	24,687	0.02%
2020/11/02	10	43.43	3	43.52	43.25	7	25,601	0.03%
2020/10/30	5	43.92	0	0.00	43.55	5	27,081	0.02%
2020/10/29	7	44.41	1	44.50	44.55	6	27,382	0.02%
2020/10/28	7	44.69	10	44.55	44.55	-3	27,423	-0.01%
2020/10/27	14	45.76	2	45.53	45.60	12	27,518	0.04%
2020/10/26	5	46.34	2	45.93	45.70	3	27,982	0.01%
2020/10/23	4	47.05	8	47.20	46.45	-4	28,080	-0.01%
2020/10/22	22	46.59	37	46.40	47.00	-15	28,204	-0.05%
2020/10/21	18	47.03	24	47.08	46.35	-6	28,313	-0.02%
2020/10/20	8	46.29	3	46.37	46.25	5	28,481	0.02%
2020/10/19	3	44.77	25	46.45	46.80	-22	28,705	-0.08%
2020/10/16	8	43.85	4	44.21	43.60	4	28,456	0.01%
2020/10/15	12	45.40	2	45.35	45.10	10	29,164	0.03%
2020/10/14	6	45.29	3	45.40	45.05	3	29,634	0.01%
2020/10/13	6	45.45	18	44.94	45.70	-12	29,856	-0.04%
2020/10/12	23	46.10	11	45.77	45.30	12	30,054	0.04%
2020/10/08	6	46.20	12	46.13	46.30	-6	30,053	-0.02%
2020/10/07	5	44.75	3	44.78	44.90	2	29,831	0.01%
2020/10/06	10	44.34	44	43.69	45.00	-34	29,996	-0.11%
2020/10/05	23	42.23	15	42.36	42.90	8	29,823	0.03%
2020/09/30	11	40.70	3	40.85	40.75	8	29,671	0.03%
2020/09/29	2	41.80	4	41.46	41.55	-2	29,783	-0.01%
2020/09/28	13	41.69	4	41.70	41.85	9	30,098	0.03%
2020/09/25	23	41.41	9	42.19	41.15	14	30,399	0.05%
2020/09/24	21	43.44	2	43.23	43.05	19	30,492	0.06%
2020/09/23	7	45.43	10	45.16	45.00	-3	30,640	-0.01%
2020/09/22	9	46.26	3	45.90	45.70	6	30,888	0.02%
2020/09/21	1	46.35	9	47.25	47.25	-8	31,357	-0.03%
2020/09/18	7	47.07	5	47.03	46.95	2	31,337	0.01%
2020/09/17	4	47.39	4	47.04	47.00	0	31,523	0.00%
2020/09/16	32	47.61	30	47.26	47.05	2	31,661	0.01%
2020/09/15	13	47.46	19	47.39	47.50	-6	31,599	-0.02%
2020/09/14	30	47.71	34	47.05	46.60	-4	31,791	-0.01%
2020/09/11	15	47.21	19	47.10	47.30	-4	32,083	-0.01%
2020/09/10	21	47.12	22	47.05	46.25	-1	32,395	0.00%
2020/09/09	9	44.83	10	44.89	45.15	-1	31,771	0.00%
2020/09/08	8	44.37	13	44.27	44.05	-5	31,868	-0.02%
2020/09/07	18	45.07	4	45.23	44.40	14	32,136	0.04%
2020/09/04	6	44.14	7	44.66	44.80	-1	32,370	0.00%
2020/09/03	7	44.97	0	0.00	44.40	7	32,591	0.02%
2020/09/02	7	44.99	6	45.04	45.00	1	32,629	0.00%
2020/09/01	16	44.48	32	44.53	45.40	-16	32,858	-0.05%
2020/08/31	15	43.71	6	43.67	43.65	9	32,742	0.03%
2020/08/28	5	43.91	48	43.67	44.30	-43	33,059	-0.13%
2020/08/27	14	44.31	16	43.98	43.80	-2	33,321	-0.01%
2020/08/26	12	44.36	39	44.05	44.35	-27	33,705	-0.08%
2020/08/25	6	45.38	5	45.19	45.05	1	33,837	0.00%
2020/08/24	17	44.86	29	44.85	45.45	-12	33,911	-0.04%
2020/08/21	22	45.25	26	45.42	45.15	-4	34,534	-0.01%
2020/08/20	44	44.76	70	45.12	44.05	-26	34,238	-0.08%
2020/08/19	37	48.54	45	48.49	47.70	-8	33,907	-0.02%
2020/08/18	23	49.53	13	49.53	49.15	10	33,793	0.03%
2020/08/17	30	50.48	8	50.64	50.20	22	33,918	0.06%
2020/08/14	32	50.00	23	50.24	50.50	9	34,313	0.03%
2020/08/13	86	51.06	172	52.69	49.25	-86	34,217	-0.25%	大賣/
2020/08/12	32	53.07	23	53.37	53.10	9	33,525	0.03%
2020/08/11	51	52.64	43	52.83	52.50	8	33,359	0.02%
2020/08/10	83	52.17	156	52.72	51.00	-73	33,122	-0.22%	大賣/
2020/08/07	53	53.47	37	53.72	52.80	16	32,895	0.05%
2020/08/06	173	53.32	83.3	53.34	53.40	89.7	32,555	0.28%	大買/
2020/08/05	211	52.35	101.2	52.34	52.50	109.8	32,338	0.34%	大買/大賣/鉅額交易
2020/08/04	8	49.47	20	49.31	49.55	-12	31,486	-0.04%
2020/08/03	3	48.53	9	48.70	48.50	-6	31,569	-0.02%
2020/07/31	27	48.51	19	48.58	48.50	8	32,031	0.02%
2020/07/30	17	48.59	33	48.62	49.25	-16	32,010	-0.05%
2020/07/29	3	46.75	2	46.95	47.25	1	31,895	0.00%
2020/07/28	11	46.99	6	47.98	46.90	5	32,192	0.02%
2020/07/27	7	47.74	12	47.78	47.55	-5	32,879	-0.02%
2020/07/24	72	48.89	29	48.69	48.40	43	33,427	0.13%
2020/07/23	48	50.18	45	50.29	50.30	3	33,217	0.01%
2020/07/22	13	49.68	21	49.73	49.45	-8	33,065	-0.02%
2020/07/21	12	49.23	36	49.17	49.00	-24	33,126	-0.07%
2020/07/20	16	47.13	53	46.91	48.40	-37	32,756	-0.11%
2020/07/17	16	46.03	10	46.06	45.85	6	32,592	0.02%
2020/07/16	3	45.73	6	45.90	45.45	-3	33,170	-0.01%
2020/07/15	12	44.93	14	45.03	44.55	-2	33,437	-0.01%
2020/07/14	19	45.95	29	45.50	45.50	-10	33,917	-0.03%
2020/07/13	41	44.95	25	44.88	45.40	16	33,967	0.05%
2020/07/10	20	46.65	8	46.51	45.15	12	34,161	0.04%
2020/07/09	23	48.99	24	49.02	49.00	-1	34,187	0.00%
2020/07/08	19	49.84	10	49.87	49.80	9	34,151	0.03%
2020/07/07	6	49.13	27	49.47	49.35	-21	34,128	-0.06%
2020/07/06	35	49.34	17	49.97	50.00	18	34,344	0.05%
2020/07/03	23	48.57	34	48.52	48.50	-11	34,444	-0.03%
2020/07/02	6	47.67	7	47.87	48.00	-1	34,802	0.00%
2020/07/01	30	47.63	8	47.57	47.20	22	34,772	0.06%
2020/06/30	41	47.98	30	47.92	47.70	11	34,841	0.03%
2020/06/29	13	46.81	6	46.98	46.70	7	34,695	0.02%
2020/06/24	15	46.40	6	46.62	47.10	9	34,962	0.03%
2020/06/23	6	46.08	12	46.23	46.00	-6	35,446	-0.02%
2020/06/22	18	46.62	35	46.82	46.60	-17	36,010	-0.05%
2020/06/19	43	47.42	18	47.28	47.45	25	36,293	0.07%
2020/06/18	13	47.12	31	47.14	47.85	-18	36,159	-0.05%
2020/06/17	16	45.96	45	46.06	46.05	-29	35,660	-0.08%
2020/06/16	10	44.74	20	44.76	44.80	-10	35,667	-0.03%
2020/06/15	50	43.93	29	44.47	43.70	21	35,849	0.06%
2020/06/12	24	43.98	13	44.20	45.00	11	36,083	0.03%
2020/06/11	56	44.74	45	45.17	44.50	11	36,124	0.03%
2020/06/10	37	46.14	47	46.07	46.00	-10	36,030	-0.03%
2020/06/09	11	45.34	9	45.48	45.60	2	36,039	0.01%
2020/06/08	31	44.60	44	45.27	45.25	-13	36,199	-0.04%
2020/06/05	52	44.46	34	44.48	44.25	18	36,074	0.05%
2020/06/04	13	44.79	44	44.98	44.60	-31	36,091	-0.09%
2020/06/03	11	44.00	45	43.71	44.05	-34	35,916	-0.09%
2020/06/02	18	43.34	149	43.44	43.20	-131	35,702	-0.37%	大賣/鉅額交易
2020/06/01	27	43.03	31	42.77	43.20	-4	35,377	-0.01%
2020/05/29	42	42.02	25	41.85	42.00	17	35,022	0.05%
2020/05/28	57	42.16	96	42.34	42.10	-39	34,916	-0.11%
2020/05/27	33	40.89	32	40.95	40.95	1	34,122	0.00%
2020/05/26	29	40.82	32	40.59	40.15	-3	34,051	-0.01%
2020/05/25	27	39.16	24	39.68	40.15	3	33,907	0.01%
2020/05/22	36	39.90	38	40.43	39.60	-2	33,612	-0.01%
2020/05/21	66	40.58	38	40.40	41.30	28	33,201	0.08%
2020/05/20	39	38.97	113	39.23	39.15	-74	32,618	-0.23%	大賣/
2020/05/19	28	39.44	24	39.50	39.30	4	32,530	0.01%
2020/05/18	31	39.70	28	39.32	38.85	3	31,990	0.01%
2020/05/15	29	42.00	49	42.59	42.00	-20	31,299	-0.06%
2020/05/14	51	42.70	26	42.88	41.95	25	30,723	0.08%
2020/05/13	57	43.84	15	43.96	44.10	42	30,202	0.14%
2020/05/12	25	43.73	33	43.60	44.25	-8	30,079	-0.03%
2020/05/11	57	43.05	80	43.37	43.00	-23	29,914	-0.08%
2020/05/08	20	41.77	35	41.77	41.55	-15	29,380	-0.05%
2020/05/07	49	41.00	73	40.20	41.00	-24	29,258	-0.08%
2020/05/06	18	39.24	24	39.64	39.25	-6	28,739	-0.02%
2020/05/05	39	39.59	29	39.61	39.10	10	28,655	0.03%
2020/05/04	44	39.28	20	39.63	39.50	24	28,432	0.08%
2020/04/30	153	38.69	70	39.32	39.95	83	28,255	0.29%	大買/
2020/04/29	52	37.58	42	37.44	37.55	10	27,612	0.04%
2020/04/28	7	36.51	65	36.75	36.45	-58	27,050	-0.21%
2020/04/27	19	36.22	27	36.17	36.65	-8	26,985	-0.03%
2020/04/24	31	35.35	12	35.48	35.45	19	26,688	0.07%
2020/04/23	12	35.82	9	35.93	35.35	3	26,299	0.01%
2020/04/22	13	35.68	15	35.38	35.70	-2	25,993	-0.01%
2020/04/21	67	36.37	43	36.61	35.70	24	25,836	0.09%
2020/04/20	17	36.32	27	36.21	36.75	-10	25,133	-0.04%
2020/04/17	55	35.96	114	35.79	35.40	-59	24,815	-0.24%	大賣/
2020/04/16	7	34.89	2	34.65	34.70	5	24,354	0.02%
2020/04/15	55	35.09	5	35.58	34.50	50	24,732	0.20%
2020/04/14	109	34.83	46	34.50	34.90	63	24,488	0.26%	大買/
2020/04/13	42	34.01	12	33.90	33.60	30	24,494	0.12%
2020/04/10	55	34.15	15	34.10	34.20	40	24,821	0.16%
2020/04/09	28	34.57	12	35.05	34.00	16	25,514	0.06%
2020/04/08	50	35.19	49	35.40	35.20	1	25,418	0.00%
2020/04/07	69	34.83	70	34.37	34.70	-1	24,919	0.00%
2020/04/06	86	32.28	6	32.41	32.65	80	24,255	0.33%
2020/04/01	12	31.33	25	31.52	31.75	-13	23,929	-0.05%
2020/03/31	28	31.47	34	31.44	31.25	-6	23,832	-0.03%
2020/03/30	21	30.82	21	30.65	31.10	0	23,473	0.00%
2020/03/27	66	31.88	43	31.83	30.80	23	23,145	0.10%
2020/03/26	30	29.69	52	30.12	31.30	-22	22,533	-0.10%
2020/03/25	36	28.84	47	29.22	29.40	-11	21,867	-0.05%
2020/03/24	3	26.58	12	26.23	26.75	-9	21,608	-0.04%
2020/03/23	35	24.43	42	24.57	24.50	-7	21,739	-0.03%
2020/03/20	49	25.59	54	25.63	25.85	-5	21,736	-0.02%
2020/03/19	41	24.14	27	24.44	23.50	14	21,555	0.06%
2020/03/18	44	26.79	38	27.00	26.10	6	21,752	0.03%
2020/03/17	13	28.56	7	28.12	27.70	6	21,544	0.03%
2020/03/16	70	32.03	19	31.38	29.70	51	21,262	0.24%
2020/03/13	22	31.35	14	31.58	32.05	8	21,042	0.04%
2020/03/12	20	35.87	13	36.34	34.75	7	20,873	0.03%
2020/03/11	14	38.81	44	39.44	38.50	-30	20,670	-0.15%
2020/03/10	47	38.55	17	38.42	38.75	30	20,469	0.15%
2020/03/09	17	39.63	4	41.00	38.90	13	20,550	0.06%
2020/03/06	3	40.97	55	40.90	41.15	-52	20,496	-0.25%
2020/03/05	26	40.55	22	40.83	40.60	4	20,648	0.02%
2020/03/04	6	39.13	3	39.20	39.40	3	20,493	0.01%
2020/03/03	22	40.27	13	40.25	39.70	9	20,513	0.04%
2020/03/02	30	38.95	2	39.00	39.00	28	20,483	0.14%
2020/02/27	28	39.34	22	40.44	39.00	6	20,539	0.03%
2020/02/26	37	41.73	25	42.12	41.35	12	20,352	0.06%
2020/02/25	2	43.45	2	43.05	43.45	0	20,386	0.00%
2020/02/24	2	43.40	13	43.39	43.65	-11	20,577	-0.05%
2020/02/21	5	43.92	4	44.00	43.75	1	20,871	0.00%
2020/02/20	2	44.05	21	43.95	44.05	-19	21,172	-0.09%
2020/02/19	5	43.00	6	43.28	42.85	-1	21,259	0.00%
2020/02/18	2	43.10	20	43.44	43.10	-18	21,748	-0.08%
2020/02/17	27	43.15	2	43.50	43.25	25	22,448	0.11%
2020/02/14	16	43.51	11	43.51	43.10	5	23,240	0.02%
2020/02/13	23	43.80	8	44.38	43.20	15	24,558	0.06%
2020/02/12	37	44.33	76	44.17	44.60	-39	25,914	-0.15%
2020/02/11	4	41.85	9	41.30	41.85	-5	25,711	-0.02%
2020/02/10	32	39.66	21	39.56	39.75	11	25,801	0.04%
2020/02/07	18	41.20	8	41.42	41.05	10	25,899	0.04%
2020/02/06	5	42.07	5	42.00	42.25	0	26,299	0.00%
2020/02/05	16	41.06	3	40.98	41.20	13	26,896	0.05%
2020/02/04	13	41.46	13	41.93	41.30	0	27,189	0.00%
2020/02/03	4	38.98	13	39.56	40.00	-9	27,672	-0.03%
2020/01/31	6	40.99	10	41.10	40.90	-4	28,052	-0.01%
2020/01/30	29	43.47	4	42.43	41.85	25	28,072	0.09%
2020/01/20	2	46.45	12	46.13	46.45	-10	28,233	-0.04%
2020/01/17	10	45.73	3	45.67	45.45	7	28,649	0.02%
2020/01/16	23	45.87	13	45.70	45.55	10	28,846	0.03%
2020/01/15	24	46.61	8	46.92	46.30	16	28,983	0.06%
2020/01/14	48	46.71	45	46.46	46.80	3	29,176	0.01%
2020/01/13	14	46.36	11	46.39	46.35	3	29,078	0.01%
2020/01/10	10	45.55	22	45.25	45.65	-12	29,337	-0.04%
2020/01/09	19	45.07	55	45.20	45.20	-36	29,326	-0.12%
2020/01/08	22	42.98	34	43.28	43.40	-12	29,063	-0.04%
2020/01/07	23	42.55	51	43.01	43.20	-28	29,218	-0.10%
2020/01/06	40	42.13	21	41.83	41.65	19	29,767	0.06%
2020/01/03	86	44.67	33	44.55	43.85	53	29,727	0.18%
2020/01/02	45	46.85	52	46.73	47.00	-7	29,685	-0.02%
2019/12/31	6	45.08	5	45.16	45.10	1	29,739	0.00%
2019/12/30	7	44.87	2	45.35	44.90	5	30,178	0.02%
2019/12/27	5	45.29	5	45.52	45.40	0	30,544	0.00%
2019/12/26	22	45.27	7	45.58	45.15	15	31,259	0.05%
2019/12/25	17	46.32	16	46.42	46.40	1	31,405	0.00%
2019/12/24	8	46.20	10	46.28	46.25	-2	31,752	-0.01%
2019/12/23	16	45.93	11	46.65	45.90	5	31,981	0.02%
2019/12/20	12	46.44	22	46.71	46.80	-10	32,123	-0.03%
2019/12/19	2	45.90	4	46.43	45.90	-2	32,661	-0.01%
2019/12/18	46	46.31	270	46.42	46.00	-224	33,134	-0.68%	大賣/鉅額交易
2019/12/17	34	47.96	39	48.05	47.90	-5	33,154	-0.02%
2019/12/16	14	46.70	44	46.84	47.90	-30	33,259	-0.09%
2019/12/13	41	46.40	477	46.31	45.80	-436	33,304	-1.31%	大賣/鉅額交易
2019/12/12	12	48.26	23	48.49	48.75	-11	33,254	-0.03%
2019/12/11	18	47.67	13	47.95	47.70	5	33,557	0.01%
2019/12/10	8	47.97	10	47.88	48.30	-2	33,920	-0.01%
2019/12/09	30	48.42	17	48.53	47.75	13	34,326	0.04%
2019/12/06	42	47.79	14	48.17	47.45	28	34,645	0.08%
2019/12/05	7	47.91	6	47.86	47.95	1	35,780	0.00%
2019/12/04	13	47.22	23	47.43	46.90	-10	37,666	-0.03%
2019/12/03	84	48.85	26	48.96	48.45	58	39,329	0.15%
2019/12/02	26	49.07	47	48.29	49.90	-21	39,620	-0.05%
2019/11/29	12	48.73	4	48.85	48.95	8	39,645	0.02%
2019/11/28	13	49.52	12	49.45	49.40	1	39,863	0.00%
2019/11/27	300	50.43	8	50.84	50.00	292	41,176	0.71%	大買/鉅額交易
2019/11/26	234	50.42	18	50.58	50.50	216	41,983	0.51%	大買/鉅額交易
2019/11/25	10	49.68	15	50.15	49.60	-5	42,057	-0.01%
2019/11/22	22	49.73	75	49.00	49.50	-53	42,338	-0.13%
2019/11/21	13	49.76	54	49.72	49.50	-41	42,736	-0.10%
2019/11/20	4	50.10	103	50.09	50.60	-99	43,309	-0.23%	大賣/
2019/11/19	2.5	50.52	52	50.52	50.60	-49.5	45,154	-0.11%
2019/11/18	27	51.47	14	51.10	51.20	13	45,711	0.03%
2019/11/15	28	51.89	559	51.09	51.00	-531	45,973	-1.16%	大賣/鉅額交易
2019/11/14	112	51.34	13	51.35	52.20	99	46,146	0.21%	大買/
2019/11/13	21	49.95	193.1	49.52	50.90	-172.1	46,986	-0.37%	大賣/鉅額交易
2019/11/12	266	48.56	26	48.53	50.10	240	47,221	0.51%	大買/鉅額交易
2019/11/11	87	46.65	71	46.89	47.05	16	46,232	0.03%
2019/11/08	4	44.36	20	44.11	44.70	-16	44,678	-0.04%
2019/11/07	20	43.18	20	43.14	43.30	0	44,375	0.00%
2019/11/06	61	44.27	7	44.58	43.90	54	44,263	0.12%
2019/11/05	9	44.93	7	45.19	45.45	2	43,928	0.00%
2019/11/04	140	44.56	49	44.34	45.00	91	43,667	0.21%	大買/
2019/11/01	16	42.89	19	42.84	43.00	-3	43,027	-0.01%
2019/10/31	137	42.88	51	42.48	42.75	86	42,830	0.20%	大買/
2019/10/30	28	40.51	55	40.99	41.80	-27	42,219	-0.06%
2019/10/29	127	41.24	23	40.80	40.75	104	41,778	0.25%	大買/鉅額交易
2019/10/28	118	41.77	29	41.61	41.80	89	41,663	0.21%	大買/
2019/10/25	45	40.53	30	40.54	40.75	15	41,324	0.04%
2019/10/24	25	41.36	30	41.54	41.50	-5	41,037	-0.01%
2019/10/23	70	41.53	20	41.66	41.85	50	41,300	0.12%
2019/10/22	169	41.85	33	42.01	40.95	136	42,375	0.32%	大買/鉅額交易
2019/10/21	4.1	41.35	3	41.40	41.30	1.1	43,052	0.00%
2019/10/18	16	41.54	91	41.31	41.30	-75	43,326	-0.17%
2019/10/17	41	40.84	9	40.88	40.85	32	43,947	0.07%
2019/10/16	59	41.20	61	41.21	41.30	-2	44,070	0.00%
2019/10/15	11	40.96	21	40.98	40.75	-10	43,931	-0.02%
2019/10/14	95	41.11	104	41.03	41.20	-9	44,038	-0.02%	大賣/
2019/10/09	23	38.89	17	38.69	38.60	6	43,419	0.01%
2019/10/08	33	38.65	38	38.61	38.95	-5	43,382	-0.01%
2019/10/07	8	38.29	28	38.55	38.15	-20	42,489	-0.05%
2019/10/04	34	37.73	53	37.69	37.90	-19	41,966	-0.05%
2019/10/03	89	37.45	71	37.25	37.70	18	41,536	0.04%
2019/10/02	22	37.13	39	36.76	37.80	-17	41,033	-0.04%
2019/10/01	8	35.73	14	35.51	35.90	-6	40,230	-0.01%
2019/09/27	50	34.63	50	34.85	34.75	0	39,831	0.00%
2019/09/26	41	35.64	18	35.69	35.60	23	39,393	0.06%
2019/09/25	28	35.95	20	36.10	36.10	8	39,158	0.02%
2019/09/24	50	36.67	56	36.91	35.80	-6	39,255	-0.02%
2019/09/23	29.5	37.44	57	37.74	37.50	-27.5	38,966	-0.07%
2019/09/20	10	37.13	19	37.14	36.85	-9	38,463	-0.02%
2019/09/19	8	36.60	40	36.75	36.95	-32	37,999	-0.08%
2019/09/18	34	36.84	35	36.72	36.50	-1	37,726	0.00%
2019/09/17	72.5	36.71	65	36.74	36.70	7.5	37,174	0.02%
2019/09/16	20	36.27	26	36.36	36.25	-6	37,095	-0.02%
2019/09/12	6	35.94	16	35.98	35.85	-10	36,562	-0.03%
2019/09/11	13	35.54	1	35.05	35.55	12	36,167	0.03%
2019/09/10	6	35.54	10	35.79	35.70	-4	35,595	-0.01%
2019/09/09	31	35.94	26	36.30	35.55	5	35,065	0.01%
2019/09/06	61	37.54	318	37.14	37.00	-257	34,262	-0.75%	大賣/鉅額交易
2019/09/05	114	35.42	279	35.90	36.60	-165	32,356	-0.51%	大買/大賣/鉅額交易
2019/09/04	46	33.04	149	32.78	33.30	-103	30,454	-0.34%	大賣/鉅額交易
2019/09/03	37	32.69	21	32.71	32.10	16	30,089	0.05%
2019/09/02	24	32.11	8	32.08	32.50	16	29,806	0.05%
2019/08/30	42	32.37	104	32.61	32.10	-62	29,435	-0.21%	大賣/
2019/08/29	148	31.94	225	31.89	32.15	-77	28,021	-0.27%	大買/大賣/
2019/08/28	24	30.74	18	30.85	30.65	6	27,048	0.02%
2019/08/27	38	31.32	10	31.47	30.80	28	26,720	0.10%
2019/08/26	159	31.26	29	31.51	30.95	130	26,329	0.49%	大買/鉅額交易
2019/08/23	81	32.54	153	32.30	32.40	-72	25,684	-0.28%	大賣/
2019/08/22	475	31.47	260	31.92	32.80	215	24,986	0.86%	大買/大賣/鉅額交易
2019/08/21	39	29.97	424	29.63	30.60	-385	22,932	-1.68%	大賣/鉅額交易
2019/08/20	42	29.44	179	29.73	29.10	-137	22,112	-0.62%	大賣/鉅額交易
2019/08/19	19	29.86	137	30.00	29.60	-118	21,683	-0.54%	大賣/鉅額交易
2019/08/16	188	29.51	414	29.36	29.50	-226	21,065	-1.07%	大買/大賣/鉅額交易
2019/08/15	296	28.44	77	28.35	28.60	219	19,576	1.12%	大買/鉅額交易
2019/08/14	53	27.63	357	27.51	27.50	-304	18,507	-1.64%	大賣/鉅額交易
2019/08/13	1	26.30	106	26.25	26.65	-105	18,053	-0.58%	大賣/鉅額交易
2019/08/12	32	26.75	10	26.75	26.75	22	18,163	0.12%
2019/08/08	161	26.67	6	26.78	26.85	155	18,476	0.84%	大買/鉅額交易
2019/08/07	75	26.50	53	26.38	26.25	22	18,360	0.12%
2019/08/06	104	25.61	76	26.01	26.25	28	18,355	0.15%	大買/
2019/08/05	26	25.54	110	25.50	25.50	-84	18,274	-0.46%	大賣/
2019/08/02	56	25.71	4	25.63	26.00	52	18,250	0.28%
2019/08/01	3	26.43	8	26.50	26.40	-5	18,095	-0.03%
2019/07/31	0	0.00	4	26.80	27.00	-4	17,994	-0.02%
2019/07/30	44	26.16	20	26.16	26.20	24	17,759	0.14%
2019/07/29	24	26.55	34	26.70	26.50	-10	17,817	-0.06%
2019/07/26	41	26.59	21	26.61	26.75	20	17,716	0.11%
2019/07/25	15	27.04	36	26.84	27.05	-21	17,541	-0.12%
2019/07/24	225	26.91	177	26.67	26.35	48	17,125	0.28%	大買/大賣/
2019/07/23	531	28.46	18	28.60	28.20	513	16,007	3.20%	大買/鉅額交易
2019/07/22	21	28.88	74	28.91	29.00	-53	14,988	-0.35%
2019/07/19	113	29.75	216	29.97	29.25	-103	14,758	-0.70%	大買/大賣/鉅額交易
2019/07/18	32	28.96	187	29.00	29.05	-155	14,620	-1.06%	大賣/鉅額交易
2019/07/17	23	28.59	63	28.49	28.70	-40	14,531	-0.28%
2019/07/16	382	28.47	50	28.46	28.60	332	14,662	2.26%	大買/鉅額交易
2019/07/15	17	27.96	213	27.81	28.20	-196	14,314	-1.37%	大賣/鉅額交易
2019/07/12	226	27.07	49	26.71	27.10	177	14,129	1.25%	大買/鉅額交易
2019/07/11	7	25.80	23	25.92	25.95	-16	14,174	-0.11%
2019/07/10	2	26.35	1	26.35	26.30	1	14,850	0.01%
2019/07/09	2	26.30	6	26.24	26.20	-4	15,220	-0.03%
2019/07/08	5	26.42	5	26.47	26.40	0	16,078	0.00%
2019/07/05	0	0.00	41	26.70	26.70	-41	16,403	-0.25%
2019/07/04	0	0.00	11	26.85	26.90	-11	16,726	-0.07%
2019/07/03	17	26.76	10	26.80	26.65	7	16,980	0.04%
2019/07/02	2	26.78	8	26.73	26.65	-6	17,478	-0.03%
2019/07/01	6	26.67	7	26.76	26.60	-1	18,100	-0.01%
2019/06/28	30	26.16	7	26.22	26.05	23	18,963	0.12%
2019/06/27	9	25.89	5	25.84	26.00	4	20,197	0.02%
2019/06/25	5	25.40	3	25.40	25.30	2	20,709	0.01%
2019/06/24	6	25.74	2	25.78	25.80	4	20,854	0.02%
2019/06/21	14	26.01	43	25.93	25.95	-29	20,896	-0.14%
2019/06/20	1	25.40	4	25.48	25.35	-3	20,493	-0.01%
2019/06/19	4	25.21	14	25.30	25.25	-10	20,503	-0.05%
2019/06/18	1	24.85	5	24.95	24.85	-4	20,559	-0.02%
2019/06/17	0	0.00	93	25.11	24.95	-93	20,649	-0.45%
2019/06/14	74	25.32	117	25.40	25.00	-43	20,766	-0.21%	大賣/
2019/06/13	10	25.31	3	25.27	25.35	7	20,360	0.03%
2019/06/12	231	25.20	0	0.00	25.20	231	20,296	1.14%	大買/鉅額交易
2019/06/11	6	24.93	4	24.75	24.90	2	20,305	0.01%
2019/06/10	1	23.90	4	24.23	24.35	-3	20,085	-0.01%
2019/06/06	0	0.00	2	23.40	23.40	-2	20,058	-0.01%
2019/06/05	8	23.71	6	23.64	23.45	2	20,117	0.01%
2019/06/04	5	23.56	10	23.48	23.50	-5	20,139	-0.02%
2019/06/03	0	0.00	4	23.24	23.35	-4	20,228	-0.02%
2019/05/31	5	23.11	7	23.16	23.15	-2	20,259	-0.01%
2019/05/30	1	22.70	1	22.50	22.80	0	20,363	0.00%
2019/05/29	27	22.07	2	22.15	22.05	25	20,338	0.12%
2019/05/28	2	22.60	2	23.10	22.60	0	20,280	0.00%
2019/05/27	2	23.15	2	23.00	23.15	0	20,272	0.00%
2019/05/24	5	23.16	5	23.37	23.00	0	20,291	0.00%
2019/05/23	1	23.45	11	23.40	23.70	-10	20,268	-0.05%
2019/05/22	7	23.64	7	23.82	23.55	0	20,365	0.00%
2019/05/21	22	23.26	12	23.29	23.20	10	20,493	0.05%
2019/05/20	1	23.40	5	23.44	23.50	-4	21,209	-0.02%
2019/05/17	25	23.68	25	23.87	23.75	0	21,337	0.00%
2019/05/16	15	24.17	6	24.16	23.65	9	21,310	0.04%
2019/05/15	5	23.90	7	23.95	23.95	-2	21,224	-0.01%
2019/05/14	4	22.44	5	23.19	23.50	-1	21,291	0.00%
2019/05/13	12	23.19	7	23.37	23.10	5	21,387	0.02%
2019/05/10	43	23.98	11	24.59	24.00	32	21,375	0.15%
2019/05/09	15	24.58	45	24.59	24.35	-30	21,316	-0.14%
2019/05/08	1	24.50	0	0.00	25.00	1	21,224	0.00%
2019/05/07	3	24.93	14	24.87	24.80	-11	21,241	-0.05%
2019/05/06	16	24.80	5	24.84	24.50	11	21,236	0.05%
2019/05/03	3	25.75	3	25.78	25.75	0	20,972	0.00%
2019/05/02	2	25.80	10	25.85	25.70	-8	20,975	-0.04%
2019/04/30	32	25.29	13	25.43	25.55	19	20,948	0.09%
2019/04/29	26	25.04	34	25.33	25.90	-8	20,870	-0.04%
2019/04/26	15	25.70	5	25.95	25.70	10	20,598	0.05%
2019/04/25	62	26.16	36	26.07	26.10	26	20,614	0.13%
2019/04/24	177	26.15	101	25.87	25.85	76	20,653	0.37%	大買/大賣/
2019/04/23	18	27.69	96	28.02	27.55	-78	19,663	-0.40%
2019/04/22	36	28.01	44	28.11	28.10	-8	19,327	-0.04%
2019/04/19	3	27.37	9	27.49	27.35	-6	18,894	-0.03%
2019/04/18	28	27.24	38	27.45	27.00	-10	18,667	-0.05%
2019/04/17	66	27.87	70	28.01	27.50	-4	18,384	-0.02%
2019/04/16	55	28.40	37	28.52	28.05	18	17,818	0.10%
2019/04/15	25	27.41	21	27.56	27.35	4	17,098	0.02%
2019/04/12	66	27.75	109	27.63	27.55	-43	16,723	-0.26%	大賣/
2019/04/11	26	26.92	71	26.73	26.80	-45	15,825	-0.28%
2019/04/10	137	27.02	125	26.93	26.90	12	15,437	0.08%	大買/大賣/
2019/04/09	33	26.57	43	26.68	26.45	-10	15,118	-0.07%
2019/04/08	131	27.34	89	27.32	27.05	42	14,820	0.28%	大買/
2019/04/03	106	26.52	148	26.60	26.60	-42	14,225	-0.30%	大買/大賣/
2019/04/02	169	26.33	130	26.27	26.40	39	13,501	0.29%	大買/大賣/
2019/04/01	79	25.24	343	25.25	25.30	-264	12,231	-2.16%	大賣/鉅額交易
2019/03/29	227	23.34	95	23.16	23.70	132	10,574	1.25%	大買/鉅額交易
2019/03/28	2	22.50	28	22.51	22.70	-26	10,037	-0.26%
2019/03/27	28	22.52	34	22.36	22.70	-6	10,028	-0.06%
2019/03/26	21	22.04	37	22.11	21.70	-16	10,195	-0.16%
2019/03/25	2	22.00	25	21.81	22.00	-23	10,179	-0.23%
2019/03/22	20	22.73	21	22.42	22.35	-1	10,200	-0.01%
2019/03/21	57	22.67	23	22.61	22.60	34	10,207	0.33%
2019/03/20	10	22.48	7	22.36	22.35	3	10,283	0.03%
2019/03/19	17	22.55	24	22.55	22.35	-7	10,382	-0.07%
2019/03/18	14	22.19	14	22.01	22.15	0	10,457	0.00%
2019/03/15	13	21.64	90	21.70	21.80	-77	10,411	-0.74%
2019/03/14	43	21.61	5	21.82	21.50	38	10,552	0.36%
2019/03/13	5	22.15	0	0.00	22.20	5	10,743	0.05%
2019/03/12	22	22.48	6	22.58	22.40	16	10,932	0.15%
2019/03/11	5	22.03	2	22.10	22.10	3	11,167	0.03%
2019/03/08	37	21.76	10	21.90	21.65	27	11,761	0.23%
2019/03/07	21	22.33	10	22.68	22.20	11	11,895	0.09%
2019/03/06	10	22.95	20	22.80	22.90	-10	12,051	-0.08%
2019/03/05	15	23.03	4	23.20	22.80	11	12,248	0.09%
2019/03/04	4	22.60	3	22.75	22.95	1	12,222	0.01%
2019/02/27	8	22.75	2	23.15	22.70	6	12,217	0.05%
2019/02/26	13	22.88	20	22.92	23.05	-7	12,267	-0.06%
2019/02/25	10	23.05	35	23.08	23.00	-25	12,418	-0.20%
2019/02/22	4	23.03	12	22.90	23.00	-8	12,358	-0.06%
2019/02/21	27	22.74	5	22.89	23.20	22	12,366	0.18%
2019/02/20	28	23.06	16	22.85	22.95	12	12,650	0.09%
2019/02/19	136	22.97	170	22.84	23.05	-34	12,561	-0.27%	大買/大賣/
2019/02/18	8	21.76	7	21.84	21.90	1	11,968	0.01%
2019/02/15	14	21.37	3	21.38	21.55	11	12,015	0.09%
2019/02/14	36	21.93	20	21.96	21.50	16	12,021	0.13%
2019/02/13	18	21.68	24	21.65	21.70	-6	11,962	-0.05%
2019/02/12	3	21.55	16	21.41	21.60	-13	12,446	-0.10%
2019/02/11	11	20.91	6	21.16	21.20	5	12,566	0.04%
2019/01/30	15	20.74	2	20.75	20.60	13	12,660	0.10%
2019/01/29	2	20.60	0	0.00	20.80	2	13,024	0.02%
2019/01/28	5	20.85	14	21.09	20.85	-9	13,415	-0.07%
2019/01/25	0	0.00	53	20.76	20.70	-53	13,626	-0.39%
2019/01/24	5	20.50	0	0.00	20.50	5	13,733	0.04%
2019/01/23	1	20.15	3	20.33	20.50	-2	13,935	-0.01%
2019/01/22	7	20.37	12	20.38	20.20	-5	14,072	-0.04%
2019/01/21	0	0.00	4	21.00	20.70	-4	14,161	-0.03%
2019/01/18	2	20.30	11	20.58	20.60	-9	14,266	-0.06%
2019/01/17	29	20.73	14	20.70	20.30	15	14,486	0.10%
2019/01/16	51	20.45	8	20.50	20.60	43	14,495	0.30%
2019/01/15	1	19.85	7	20.06	20.20	-6	14,360	-0.04%
2019/01/14	0	19.80	0	0.00	19.60	0	14,438	0.00%
2019/01/11	0	0.00	2	19.90	19.90	-2	14,692	-0.01%
2019/01/10	0	0.00	6	20.00	20.05	-6	15,020	-0.04%
2019/01/09	8	19.95	4	19.95	19.90	4	15,386	0.03%
2019/01/08	1	20.05	3	20.10	20.05	-2	15,487	-0.01%
2019/01/07	1	19.95	0	0.00	19.90	1	15,621	0.01%
2019/01/04	16	19.15	35	19.18	19.20	-19	15,783	-0.12%
2019/01/03	6	19.92	0	0.00	19.80	6	15,907	0.04%
2019/01/02	0	0.00	8	19.90	19.85	-8	16,019	-0.05%
2018/12/28	5	20.00	28	20.14	19.80	-23	16,284	-0.14%
2018/12/27	25	20.34	5	20.35	20.20	20	16,852	0.12%
2018/12/26	0	0.00	3	20.07	19.90	-3	16,926	-0.02%
2018/12/25	22	20.02	8	20.00	20.15	14	17,065	0.08%
2018/12/24	2	20.55	2	20.55	20.55	0	17,093	0.00%
2018/12/21	18	20.48	14	20.54	20.95	4	17,410	0.02%
2018/12/20	51	20.72	11	21.01	20.60	40	17,722	0.23%
2018/12/19	19	21.57	19	21.64	21.30	0	17,714	0.00%
2018/12/18	2	20.90	52	20.92	21.05	-50	17,683	-0.28%
2018/12/17	13	21.15	14	21.46	21.05	-1	17,765	-0.01%
2018/12/14	16	21.38	2	21.35	21.50	14	17,781	0.08%
2018/12/13	37	21.94	17	21.97	21.95	20	17,820	0.11%
2018/12/12	26	21.50	6	21.54	21.60	20	17,689	0.11%
2018/12/11	47	21.41	21	21.51	21.10	26	17,662	0.15%
2018/12/10	28	20.74	52	20.86	20.65	-24	17,651	-0.14%
2018/12/07	44	21.31	52	21.08	21.20	-8	17,651	-0.05%
2018/12/06	69	20.76	5	21.67	20.35	64	17,640	0.36%
2018/12/05	25	21.72	52	21.89	21.80	-27	17,458	-0.15%
2018/12/04	31	22.26	41	22.38	22.40	-10	17,852	-0.06%
2018/12/03	58	21.64	105	21.98	22.30	-47	17,951	-0.26%	大賣/
2018/11/30	17	20.35	27	20.33	20.40	-10	17,427	-0.06%
2018/11/29	42	20.24	40	20.66	20.00	2	17,294	0.01%
2018/11/28	10	20.08	38	20.04	20.35	-28	17,213	-0.16%
2018/11/27	15	19.54	4	19.80	19.85	11	17,126	0.06%
2018/11/26	12	19.18	5	19.32	19.20	7	17,119	0.04%
2018/11/23	21	19.15	11	18.91	19.05	10	17,118	0.06%
2018/11/22	36	19.85	16	20.01	19.45	20	17,050	0.12%
2018/11/21	3	19.48	5	19.40	19.55	-2	16,899	-0.01%
2018/11/20	13	19.65	2	19.65	19.65	11	16,952	0.06%
2018/11/19	45	19.97	59	20.15	20.10	-14	17,034	-0.08%
2018/11/16	30	19.56	5	19.78	19.20	25	16,955	0.15%
2018/11/15	13	19.51	47	19.49	19.55	-34	16,886	-0.20%
2018/11/14	0	0.00	23	19.04	19.10	-23	16,986	-0.14%
2018/11/13	0	0.00	2	18.40	18.70	-2	17,107	-0.01%
2018/11/12	2	18.43	7	18.50	18.60	-5	17,024	-0.03%
2018/11/09	56	18.32	23	18.62	18.30	33	16,951	0.19%
2018/11/08	50	19.34	7	19.21	19.00	43	16,502	0.26%
2018/11/07	14	18.94	1	18.85	18.85	13	16,287	0.08%
2018/11/06	64	19.33	13	19.23	18.75	51	16,284	0.31%
2018/11/05	59	20.57	1	21.20	19.90	58	15,950	0.36%
2018/11/02	9	20.83	28	21.02	21.30	-19	15,614	-0.12%
2018/11/01	13	20.20	23	20.16	20.30	-10	15,470	-0.06%
2018/10/31	6	19.68	15	19.75	19.80	-9	15,696	-0.06%
2018/10/30	11	19.10	3	19.10	19.15	8	15,858	0.05%
2018/10/29	4	18.85	7	18.80	18.95	-3	16,107	-0.02%
2018/10/26	1	18.80	5	18.70	18.35	-4	16,437	-0.02%
2018/10/25	11	18.52	15	18.46	18.25	-4	16,927	-0.02%
2018/10/24	9	19.82	1	20.10	19.75	8	16,924	0.05%
2018/10/23	13	20.21	2	20.13	20.10	11	16,963	0.06%
2018/10/22	4	20.43	6	20.58	20.80	-2	17,118	-0.01%
2018/10/19	5	20.37	2	20.50	20.45	3	17,055	0.02%
2018/10/18	2	20.90	18	20.83	20.95	-16	17,019	-0.09%
2018/10/17	17	20.52	6	20.70	20.35	11	16,837	0.07%
2018/10/16	16	21.23	12	21.35	21.20	4	16,856	0.02%
2018/10/15	3	20.52	20	20.42	20.75	-17	16,972	-0.10%
2018/10/12	3	19.70	7	19.69	20.10	-4	16,971	-0.02%
2018/10/11	10	19.51	14	19.63	19.35	-4	17,020	-0.02%
2018/10/09	24	21.77	29	21.73	21.50	-5	17,107	-0.03%
2018/10/08	5	21.68	24	21.61	21.65	-19	17,213	-0.11%
2018/10/05	41	21.59	10	22.14	21.40	31	17,064	0.18%
2018/10/04	1	23.70	12	23.55	23.45	-11	16,604	-0.07%
2018/10/03	21	23.97	10	24.15	23.70	11	16,650	0.07%
2018/10/02	12	24.40	0	0.00	24.50	12	16,732	0.07%
2018/10/01	1	24.30	0	0.00	24.40	1	16,847	0.01%
2018/09/28	62	24.34	2	24.25	24.10	60	16,892	0.36%
2018/09/27	56	24.90	5	24.84	24.65	51	16,787	0.30%
2018/09/26	9	24.49	1	24.60	24.55	8	16,534	0.05%
2018/09/25	13	24.91	3	25.00	24.70	10	16,640	0.06%
2018/09/21	0	0.00	6	23.91	24.10	-6	16,420	-0.04%
2018/09/20	3	23.28	0	0.00	23.25	3	16,399	0.02%
2018/09/19	18	24.23	12	23.80	23.65	6	16,559	0.04%
2018/09/18	16	24.43	0	0.00	23.95	16	16,537	0.10%
2018/09/17	2	24.80	6	24.52	24.80	-4	16,679	-0.02%
2018/09/14	4	24.38	8	24.36	24.60	-4	16,705	-0.02%
2018/09/13	9	23.47	6	23.47	23.55	3	16,891	0.02%
2018/09/12	4	23.16	0	0.00	23.10	4	17,158	0.02%
2018/09/11	9	23.86	7	23.72	23.85	2	17,449	0.01%
2018/09/10	64	23.91	15	25.34	23.30	49	18,032	0.27%
2018/09/07	52	26.83	31	27.32	25.85	21	19,104	0.11%
2018/09/06	24	28.18	7	28.14	28.00	17	21,158	0.08%
2018/09/05	8	28.13	1	28.00	27.85	7	22,206	0.03%
2018/09/04	16	27.94	26	27.85	27.90	-10	22,719	-0.04%
2018/09/03	6	28.75	7	28.93	28.55	-1	22,715	0.00%
2018/08/31	15	29.28	1	28.95	29.40	14	22,722	0.06%
2018/08/30	2	29.03	11	29.15	29.10	-9	22,854	-0.04%
2018/08/29	7	29.08	12	29.13	29.10	-5	22,947	-0.02%
2018/08/28	10	29.23	16	29.39	28.90	-6	23,098	-0.03%
2018/08/27	28	29.03	7	29.07	29.25	21	23,249	0.09%
2018/08/24	29	28.87	19	28.67	28.80	10	23,183	0.04%
2018/08/23	41	28.88	54	28.83	28.95	-13	23,073	-0.06%
2018/08/22	24	27.65	5	27.66	27.60	19	22,828	0.08%
2018/08/21	9	27.08	8	27.13	27.20	1	22,932	0.00%
2018/08/20	36	27.90	27	28.75	27.40	9	23,086	0.04%
2018/08/17	24	29.36	9	29.44	29.00	15	22,995	0.07%
2018/08/16	17	28.82	13	29.07	29.05	4	23,348	0.02%
2018/08/15	22	29.78	15	29.42	29.35	7	23,421	0.03%
2018/08/14	1	30.00	13	30.03	30.50	-12	23,514	-0.05%
2018/08/13	7	30.21	132	30.46	29.85	-125	23,716	-0.53%	大賣/鉅額交易
2018/08/10	14	31.49	5	31.10	31.10	9	23,821	0.04%
2018/08/09	19	31.56	38	31.52	31.50	-19	23,939	-0.08%
2018/08/08	14	31.94	14	32.13	31.90	0	24,118	0.00%
2018/08/07	24	32.08	22	32.23	32.00	2	24,418	0.01%
2018/08/06	25	32.88	31.2	32.78	33.00	-6.2	24,297	-0.03%
2018/08/03	48	32.56	34	32.16	32.00	14	24,510	0.06%
2018/08/02	31	32.16	44	32.17	32.20	-13	24,651	-0.05%
2018/08/01	31	31.82	45	31.68	32.20	-14	25,327	-0.06%
2018/07/31	19	30.80	12	30.87	30.40	7	25,290	0.03%
2018/07/30	5	30.69	4	30.86	30.40	1	25,140	0.00%
2018/07/27	7	30.74	19	30.75	30.90	-12	25,161	-0.05%
2018/07/26	3	29.97	6	30.19	30.25	-3	25,300	-0.01%
2018/07/25	3	29.38	82	29.86	30.00	-79	25,565	-0.31%
2018/07/24	95	29.16	11	29.24	29.35	84	25,400	0.33%
2018/07/23	19	29.07	10	29.17	29.05	9	25,313	0.04%
2018/07/20	44	30.43	84	30.62	30.25	-40	25,076	-0.16%
2018/07/19	72	29.96	43	30.14	29.95	29	24,901	0.12%
2018/07/18	34	29.60	11	29.85	30.10	23	24,931	0.09%
2018/07/17	26	29.57	204	29.49	29.10	-178	24,825	-0.72%	大賣/鉅額交易
2018/07/16	29	30.37	6	30.35	30.00	23	24,839	0.09%
2018/07/13	19	31.01	10	31.28	31.00	9	24,691	0.04%
2018/07/12	6	30.69	6	30.76	31.00	0	24,774	0.00%
2018/07/11	12	30.76	12	30.65	30.75	0	24,952	0.00%
2018/07/10	9	30.54	6	30.38	30.35	3	25,171	0.01%
2018/07/09	22	30.82	3	31.13	31.15	19	26,232	0.07%
2018/07/06	43	30.75	2	30.63	30.80	41	26,899	0.15%
2018/07/05	11	30.96	9	31.41	30.65	2	26,945	0.01%
2018/07/04	8	31.93	1	31.95	31.95	7	26,993	0.03%
2018/07/03	40	32.92	25	33.12	32.50	15	27,117	0.06%
2018/07/02	12.2	32.62	6	32.60	32.55	6.2	26,962	0.02%
2018/06/29	36	32.19	38	32.05	32.35	-2	27,093	-0.01%
2018/06/28	31	31.95	19	32.46	31.65	12	27,009	0.04%
2018/06/27	13	32.79	16	32.53	32.30	-3	26,950	-0.01%
2018/06/26	19	32.19	33	32.26	32.55	-14	26,929	-0.05%
2018/06/25	15	33.27	4	33.11	33.00	11	26,886	0.04%
2018/06/22	20	33.58	20	33.54	33.15	0	26,980	0.00%
2018/06/21	21	35.06	8	35.41	34.60	13	26,896	0.05%
2018/06/20	31	34.85	35	34.81	35.60	-4	26,861	-0.01%
2018/06/19	180	35.89	41	36.09	34.90	139	26,765	0.52%	大買/鉅額交易
2018/06/15	247	38.08	146	38.57	37.70	101	26,255	0.38%	大買/大賣/鉅額交易
2018/06/14	299	38.26	126	38.19	38.90	173	24,915	0.69%	大買/大賣/鉅額交易
2018/06/13	119	34.80	51.2	34.99	35.40	67.8	22,937	0.30%	大買/
2018/06/12	19	34.28	249	34.11	33.80	-230	22,031	-1.04%	大賣/鉅額交易
2018/06/11	51	32.80	3	33.00	32.75	48	21,673	0.22%
2018/06/08	12	33.60	21	33.70	33.40	-9	21,921	-0.04%
2018/06/07	16	34.03	9	34.05	33.65	7	22,377	0.03%
2018/06/06	3	34.70	29	34.65	34.55	-26	22,251	-0.12%
2018/06/05	34	34.80	15	34.31	34.15	19	22,400	0.08%
2018/06/04	10	34.65	33	34.48	34.90	-23	22,455	-0.10%
2018/06/01	29.2	33.88	2	33.70	33.70	27.2	22,512	0.12%
2018/05/31	66	33.76	8	34.01	33.60	58	22,802	0.25%
2018/05/30	42	33.93	32	33.89	33.55	10	23,288	0.04%
2018/05/29	46	34.71	5	35.07	34.50	41	23,391	0.18%
2018/05/28	128	34.65	123	34.79	34.95	5	23,570	0.02%	大買/大賣/
2018/05/25	90	34.43	65	34.26	34.20	25	23,415	0.11%
2018/05/24	60	34.13	38	33.96	34.45	22	23,628	0.09%
2018/05/23	17	33.41	5	33.19	33.15	12	23,605	0.05%
2018/05/22	16	33.63	10	33.82	33.40	6	23,453	0.03%
2018/05/21	14	33.48	112	33.00	33.80	-98	23,377	-0.42%	大賣/
2018/05/18	58	33.50	34	32.78	32.70	24	23,167	0.10%
2018/05/17	56	33.38	53	33.24	33.30	3	23,090	0.01%
2018/05/16	12	33.49	19	33.39	33.10	-7	23,046	-0.03%
2018/05/15	10	34.47	13	34.70	33.80	-3	22,957	-0.01%
2018/05/14	27	34.48	23	34.15	34.15	4	23,036	0.02%
2018/05/11	12	34.72	43	34.66	34.10	-31	23,132	-0.13%
2018/05/10	85	34.02	105	34.01	33.80	-20	22,666	-0.09%	大賣/
2018/05/09	163	33.72	125	33.57	33.20	38	22,350	0.17%	大買/大賣/
2018/05/08	110	32.71	108	32.53	32.80	2	21,464	0.01%	大買/大賣/
2018/05/07	26	30.92	5	31.05	30.95	21	21,176	0.10%
2018/05/04	7	31.46	3	31.60	30.95	4	21,506	0.02%
2018/05/03	40	31.82	17	31.90	31.75	23	22,074	0.10%
2018/05/02	9	31.53	21	31.43	31.35	-12	21,805	-0.06%
2018/04/30	2	29.58	0	0.00	29.75	2	21,501	0.01%
2018/04/27	3	29.40	6	29.30	29.30	-3	21,559	-0.01%
2018/04/26	8	29.58	8	29.16	29.00	0	21,626	0.00%
2018/04/25	21	29.93	6	30.23	30.10	15	21,588	0.07%
2018/04/24	17	30.10	8	29.70	30.00	9	21,592	0.04%
2018/04/23	23	31.50	7	31.37	31.00	16	21,465	0.07%
2018/04/20	35	32.33	30	32.36	32.10	5	21,387	0.02%
2018/04/19	8	31.68	10	31.82	31.70	-2	21,201	-0.01%
2018/04/18	24	31.95	38	31.75	31.70	-14	21,291	-0.07%
2018/04/17	21	31.71	4	31.84	31.45	17	21,209	0.08%
2018/04/16	16	33.02	9	32.91	32.65	7	21,189	0.03%
2018/04/13	105	33.00	88	33.04	33.05	17	21,166	0.08%	大買/
2018/04/12	7	29.64	31	30.61	31.35	-24	20,249	-0.12%
2018/04/11	34	29.05	16	29.13	28.50	18	19,771	0.09%
2018/04/10	10	29.55	2	29.55	29.40	8	19,800	0.04%
2018/04/09	2	29.05	43	29.63	29.00	-41	19,934	-0.21%
2018/04/03	3	30.17	8	30.09	30.20	-5	19,923	-0.03%
2018/04/02	106	30.73	37	30.93	30.45	69	20,214	0.34%	大買/
2018/03/31	2	29.90	0	0.00	30.05	2	20,072	0.01%
2018/03/30	10	30.10	12	29.97	29.50	-2	20,210	-0.01%
2018/03/29	3	30.10	0	0.00	30.00	3	20,387	0.01%
2018/03/28	34	30.01	136	30.40	29.90	-102	20,561	-0.50%	大賣/鉅額交易
2018/03/27	9	31.16	82	31.01	30.95	-73	20,417	-0.36%
2018/03/26	20	30.04	8	30.28	30.65	12	20,355	0.06%
2018/03/23	52	30.83	52	31.00	30.50	0	20,233	0.00%
2018/03/22	23	31.60	70	31.81	32.00	-47	19,980	-0.24%
2018/03/21	13	31.61	14	31.52	31.55	-1	19,663	-0.01%
2018/03/20	47	30.57	34	30.78	30.60	13	19,418	0.07%
2018/03/19	35	31.50	28	31.45	31.10	7	19,183	0.04%
2018/03/16	46	32.30	202	32.71	32.15	-156	18,762	-0.83%	大賣/鉅額交易
2018/03/15	19	32.73	1	32.70	32.60	18	18,777	0.10%
2018/03/14	13	33.32	17	33.52	33.20	-4	18,836	-0.02%
2018/03/13	473	32.88	21	33.34	32.95	452	18,651	2.42%	大買/鉅額交易
2018/03/12	0	0.00	5	32.55	32.25	-5	18,307	-0.03%
2018/03/09	23	32.45	25	32.27	31.90	-2	18,457	-0.01%
2018/03/08	35	32.05	25	32.24	32.25	10	18,686	0.05%
2018/03/07	28	32.64	41	32.39	31.85	-13	18,602	-0.07%
2018/03/06	18	33.19	11	32.80	32.80	7	18,614	0.04%
2018/03/05	76	34.50	52	33.21	33.10	24	18,739	0.13%
2018/03/02	26	34.43	26	34.38	34.70	0	18,481	0.00%
2018/03/01	12	33.97	13	34.05	33.85	-1	18,503	-0.01%
2018/02/27	9	34.68	10	35.40	34.00	-1	18,561	-0.01%
2018/02/26	36	35.41	20	35.61	34.80	16	19,253	0.08%
2018/02/23	10	34.92	16	34.90	35.85	-6	19,068	-0.03%
2018/02/22	13	33.34	8	33.38	33.30	5	19,016	0.03%
2018/02/21	17	33.86	16	33.98	33.80	1	19,254	0.01%
2018/02/12	0	0.00	1	33.80	33.05	-1	19,375	-0.01%
2018/02/09	16	32.61	6	33.08	33.35	10	19,537	0.05%
2018/02/08	3	34.48	16	34.38	34.30	-13	19,637	-0.07%
2018/02/07	15	35.80	3	35.95	34.95	12	19,961	0.06%
2018/02/06	1	36.35	1	35.40	34.65	0	20,642	0.00%
2018/02/05	21	36.63	45	36.65	37.20	-24	20,457	-0.12%
2018/02/02	15	36.00	0	0.00	35.85	15	20,599	0.07%
2018/02/01	5	35.82	6	36.29	35.65	-1	21,815	0.00%
2018/01/31	26	36.08	15	36.28	36.20	11	22,319	0.05%
2018/01/30	43	36.85	49	37.11	37.15	-6	22,530	-0.03%
2018/01/29	7	35.41	9	35.56	36.45	-2	23,005	-0.01%
2018/01/26	48	35.93	8	35.83	34.90	40	23,509	0.17%
2018/01/25	8	38.49	7	38.17	38.00	1	22,966	0.00%
2018/01/24	19	38.16	4	38.25	38.25	15	23,424	0.06%
2018/01/23	5	39.06	4	38.80	38.50	1	23,505	0.00%
2018/01/22	3	39.03	13	38.92	39.15	-10	23,584	-0.04%
2018/01/19	2	38.50	17	38.73	38.75	-15	23,547	-0.06%
2018/01/18	21	38.55	4	38.40	38.30	17	23,471	0.07%
2018/01/17	2	38.78	1	38.70	38.70	1	23,421	0.00%
2018/01/16	10	38.62	12	39.13	39.20	-2	23,463	-0.01%
2018/01/15	38	39.27	26	39.19	38.90	12	23,448	0.05%
2018/01/12	15	39.29	11	39.38	39.60	4	23,531	0.02%
2018/01/11	34	38.45	22	38.20	38.20	12	23,511	0.05%
2018/01/10	31	38.15	11	38.27	38.00	20	23,773	0.08%
2018/01/09	25	40.25	5	40.02	39.65	20	23,536	0.08%
2018/01/08	9	41.87	44	41.85	41.80	-35	23,289	-0.15%
2018/01/05	43	40.97	37	41.12	40.80	6	22,986	0.03%
2018/01/04	6	39.77	11	40.05	40.00	-5	22,763	-0.02%
2018/01/03	36	39.53	30	39.73	39.00	6	22,867	0.03%
2018/01/02	7	39.96	11	39.93	40.00	-4	22,745	-0.02%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

凱基-台南券商分點個股進出
凱基-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

凱基-台南 券商分點個股進出 凱基-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

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析