華通 (2313)-臺銀-新竹券商分點個股進出

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
78.0
漲跌
▲0.1
漲幅
+0.13%
成交量
17,619張
產業
上市電子零組件類股
1848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－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/05/03	13	79.56	25.4	78.67	78.00	-12.4	28,843	-0.04%
2024/04/30	1	77.70	1	77.90	77.20	0	29,353	0.00%
2024/04/29	0.1	76.60	0	0.00	77.80	0.1	29,672	0.00%
2024/04/26	16	77.62	28.3	77.81	77.60	-12.3	29,786	-0.04%
2024/04/25	0	0.00	1	75.40	75.00	-1	29,631	0.00%
2024/04/24	6	74.32	0	0.00	74.30	6	29,751	0.02%
2024/04/23	2.2	73.84	7	73.70	72.90	-4.8	29,834	-0.02%
2024/04/22	6.1	75.00	10	73.80	73.80	-3.9	29,948	-0.01%
2024/04/19	12.5	76.06	8	74.28	76.10	4.5	29,858	0.02%
2024/04/18	3	78.47	2.8	78.58	77.50	0.2	29,762	0.00%
2024/04/17	4.3	77.87	4	77.80	78.00	0.3	29,828	0.00%
2024/04/16	14.2	77.34	6.6	77.77	76.60	7.6	29,938	0.03%
2024/04/15	14.1	79.56	1.4	80.71	79.70	12.7	29,832	0.04%
2024/04/12	4	80.83	9	81.64	81.90	-5	29,842	-0.02%
2024/04/11	15	80.68	3	81.10	80.20	12	29,737	0.04%
2024/04/10	10.1	82.66	26	82.87	81.80	-15.9	29,707	-0.05%
2024/04/09	28.3	81.46	1.3	82.50	81.40	27	29,710	0.09%
2024/04/08	6.1	83.43	33.1	83.14	83.50	-27.1	29,554	-0.09%
2024/04/03	5	79.70	0	0.00	79.60	5	29,085	0.02%
2024/04/02	6	80.77	7.3	80.15	80.20	-1.3	29,292	0.00%
2024/04/01	3.2	80.24	5	79.34	79.20	-1.8	29,279	-0.01%
2024/03/29	11.2	81.01	32.3	80.46	80.40	-21	29,170	-0.07%
2024/03/28	1	78.00	4	78.40	78.20	-3	29,054	-0.01%
2024/03/27	8.2	78.34	19	77.92	77.70	-10.8	29,268	-0.04%
2024/03/26	19.9	77.28	7.2	76.87	75.90	12.7	29,380	0.04%
2024/03/25	4.1	81.10	14.2	80.37	80.00	-10.1	29,320	-0.03%
2024/03/22	4.2	78.99	8	79.56	79.50	-3.8	29,473	-0.01%
2024/03/21	15	79.65	6	79.75	79.40	9	29,535	0.03%
2024/03/20	26	79.87	8	81.81	78.40	18	29,906	0.06%
2024/03/19	15.5	81.79	13.2	81.87	81.00	2.3	31,496	0.01%
2024/03/18	13.2	81.46	15	81.50	82.10	-1.9	32,411	-0.01%
2024/03/15	6.4	78.71	0	0.00	77.70	6.4	32,922	0.02%
2024/03/14	8	79.45	5.5	79.79	78.70	2.5	32,926	0.01%
2024/03/13	39.3	82.34	21.1	81.74	81.20	18.2	32,844	0.06%
2024/03/12	62.1	83.52	51	83.68	82.40	11.1	32,839	0.03%
2024/03/11	39	81.58	67.2	80.93	82.00	-28.2	31,964	-0.09%
2024/03/08	7.1	76.37	10	77.21	75.60	-2.9	30,884	-0.01%
2024/03/07	39.9	77.49	13	79.25	76.20	26.9	31,035	0.09%
2024/03/06	20	77.02	22.3	76.96	77.60	-2.3	30,914	-0.01%
2024/03/05	25.5	76.93	18	76.75	76.40	7.5	31,431	0.02%
2024/03/04	35.8	77.59	51.4	77.49	77.00	-15.6	32,972	-0.05%
2024/03/01	26.6	73.58	30	74.48	74.30	-3.4	34,387	-0.01%
2024/02/29	9	75.50	15	75.37	76.10	-6	35,913	-0.02%
2024/02/27	21	76.77	16	76.00	75.40	5	37,024	0.01%
2024/02/26	14	78.09	15	77.69	77.20	-1	37,017	0.00%
2024/02/23	66.2	79.08	44	79.53	78.40	22.2	37,294	0.06%
2024/02/22	82	77.32	132.4	77.87	80.10	-50.4	37,042	-0.14%	大賣/
2024/02/21	3	71.67	1	72.70	72.90	2	36,963	0.01%
2024/02/20	10.1	73.09	17	72.56	72.70	-6.9	37,178	-0.02%
2024/02/19	8.1	71.57	6	71.92	71.00	2.1	37,102	0.01%
2024/02/16	9.1	71.98	14.3	72.19	72.00	-5.1	37,364	-0.01%
2024/02/15	8.1	71.34	10	72.94	71.00	-2	37,615	-0.01%
2024/02/05	13	71.61	38	71.35	71.60	-25	38,983	-0.06%
2024/02/02	28.1	70.82	0	0.00	70.20	28.1	40,232	0.07%
2024/02/01	0	0.00	1	68.80	70.00	-1	40,191	0.00%
2024/01/31	8.1	69.58	1	69.90	69.50	7.1	40,454	0.02%
2024/01/30	6	70.68	14	70.70	70.50	-8	40,550	-0.02%
2024/01/29	1	70.50	1	70.50	71.00	0	40,656	0.00%
2024/01/26	1.1	69.74	1	68.80	69.00	0.1	40,985	0.00%
2024/01/25	4	70.03	5	70.58	69.80	-1	41,188	0.00%
2024/01/24	20	70.44	15.4	71.10	70.40	4.6	40,982	0.01%
2024/01/23	15.1	69.73	8	69.84	69.70	7.1	40,968	0.02%
2024/01/22	2.2	67.63	1	68.00	66.90	1.2	40,683	0.00%
2024/01/19	2.4	67.01	0	0.00	67.40	2.4	40,499	0.01%
2024/01/18	7.2	66.01	0	0.00	65.50	7.2	40,505	0.02%
2024/01/17	0.2	67.70	2	67.50	68.00	-1.8	40,429	0.00%
2024/01/16	1	67.50	0	0.00	69.50	1	40,321	0.00%
2024/01/15	3.2	68.03	5.1	67.79	67.90	-1.9	40,266	0.00%
2024/01/12	0.1	66.40	6	66.50	66.40	-6	40,339	-0.01%
2024/01/11	1	67.50	0	0.00	67.30	1	40,304	0.00%
2024/01/10	2.1	67.34	3	67.33	68.00	-0.9	40,527	0.00%
2024/01/09	1.2	68.52	0	0.00	67.90	1.2	41,032	0.00%
2024/01/08	2	68.80	0	0.00	69.00	2	41,031	0.00%
2024/01/05	4	69.25	0	0.00	69.20	4	41,117	0.01%
2024/01/04	2.2	69.59	1	69.90	69.00	1.2	41,422	0.00%
2024/01/03	3	68.77	0	0.00	69.00	3	41,492	0.01%
2024/01/02	11	69.56	1.6	69.29	69.20	9.4	41,369	0.02%
2023/12/29	2.8	70.44	3.5	70.30	70.70	-0.7	41,584	0.00%
2023/12/28	21.2	71.18	6.1	71.25	70.80	15.1	41,629	0.04%
2023/12/27	2	72.75	1	72.20	72.80	1	41,882	0.00%
2023/12/26	2	72.50	1	72.50	72.50	1	42,037	0.00%
2023/12/25	8.6	72.39	14	73.30	71.50	-5.4	42,320	-0.01%
2023/12/22	23	72.89	6	72.93	72.10	17	42,424	0.04%
2023/12/21	5	72.82	6.2	72.49	73.30	-1.2	42,481	0.00%
2023/12/20	8	71.78	10	72.12	72.00	-2	42,524	0.00%
2023/12/19	4.5	70.80	10	70.84	70.90	-5.5	42,868	-0.01%
2023/12/18	13	72.41	8	72.94	71.60	5	43,549	0.01%
2023/12/15	17	74.11	7	73.39	72.90	10	44,545	0.02%
2023/12/14	56.2	75.61	56.3	75.56	74.50	-0.1	46,545	0.00%
2023/12/13	40.5	73.39	38.2	73.19	74.40	2.3	46,806	0.00%
2023/12/12	45	71.62	38	71.22	70.90	7	47,561	0.01%
2023/12/11	36	69.61	44.3	69.26	69.00	-8.3	47,292	-0.02%
2023/12/08	17	70.02	11	69.78	69.00	6	47,602	0.01%
2023/12/07	7.5	70.77	27.2	70.31	69.20	-19.7	48,515	-0.04%
2023/12/06	17	71.41	30.5	70.93	71.10	-13.5	48,288	-0.03%
2023/12/05	7	71.57	11	71.67	71.90	-4	48,248	-0.01%
2023/12/04	13.7	73.97	10	73.58	72.90	3.7	48,965	0.01%
2023/12/01	18	71.93	25.3	72.20	72.10	-7.3	50,497	-0.01%
2023/11/30	56	73.72	48	73.18	73.30	8	49,705	0.02%
2023/11/29	112	74.70	102	74.24	74.80	10	48,693	0.02%	大買/大賣/
2023/11/28	133	72.37	145	72.23	74.20	-12	46,827	-0.03%	大買/大賣/
2023/11/27	65.5	69.49	78.1	69.64	69.70	-12.6	44,777	-0.03%
2023/11/24	51	66.71	33.1	66.84	67.60	18	42,790	0.04%
2023/11/22	28	64.51	29	64.41	64.70	-1	40,597	0.00%
2023/11/21	65.2	65.36	67.2	65.43	64.50	-2	39,860	-0.01%
2023/11/20	36	61.93	56.2	61.50	63.00	-20.2	38,050	-0.05%
2023/11/17	7	58.84	10.3	58.94	59.00	-3.3	36,572	-0.01%
2023/11/16	4	57.05	3.3	56.71	57.20	0.7	36,094	0.00%
2023/11/15	10.1	57.75	7	57.54	57.10	3.1	35,884	0.01%
2023/11/14	28	58.32	20	57.90	57.70	8	35,570	0.02%
2023/11/13	82.3	59.21	59.2	59.52	59.10	23.1	35,109	0.07%
2023/11/10	22	57.93	47.7	57.78	57.20	-25.7	33,434	-0.08%
2023/11/09	3	54.83	0	0.00	54.80	3	31,750	0.01%
2023/11/08	22	54.96	16.1	55.11	54.90	5.9	31,548	0.02%
2023/11/07	7	54.36	6	54.48	54.40	1	31,258	0.00%
2023/11/06	7	54.27	3	54.73	53.90	4	31,127	0.01%
2023/11/03	12.2	54.87	7.9	55.28	54.40	4.3	30,839	0.01%
2023/11/02	3	54.00	10.3	54.30	54.10	-7.3	30,609	-0.02%
2023/11/01	2.3	52.97	1.1	52.73	52.70	1.2	30,568	0.00%
2023/10/31	9.1	53.89	12.1	54.00	52.80	-3	30,502	-0.01%
2023/10/30	3	53.13	6	53.33	53.50	-3	30,046	-0.01%
2023/10/27	0	0.00	8	52.15	52.20	-8	29,963	-0.03%
2023/10/26	4.4	52.21	1	52.40	52.20	3.4	30,052	0.01%
2023/10/25	9	53.79	11.1	53.77	53.70	-2.1	29,867	-0.01%
2023/10/24	2	52.80	8.1	52.64	52.90	-6.1	29,717	-0.02%
2023/10/23	0	0.00	1.8	52.96	52.70	-1.8	29,641	-0.01%
2023/10/20	0.1	51.30	3	51.43	52.10	-2.9	29,565	-0.01%
2023/10/19	5.1	51.96	8.4	52.07	52.30	-3.4	29,457	-0.01%
2023/10/18	14.3	52.43	6	51.78	52.10	8.3	29,411	0.03%
2023/10/17	17.8	54.47	19.2	54.72	53.90	-1.4	29,148	0.00%
2023/10/16	3	52.20	9.1	52.85	53.30	-6.1	28,656	-0.02%
2023/10/13	10	52.77	8	53.10	53.20	2	28,854	0.01%
2023/10/12	8	53.59	12.1	53.62	54.20	-4.1	29,327	-0.01%
2023/10/11	12.1	52.95	16	52.87	52.20	-3.9	28,844	-0.01%
2023/10/06	15.2	52.48	15	52.45	51.80	0.2	28,703	0.00%
2023/10/05	35.3	53.19	28	53.25	52.60	7.3	28,592	0.03%
2023/10/04	3.1	52.08	4	51.80	52.10	-0.9	28,224	0.00%
2023/10/03	14.3	52.61	5	52.08	52.00	9.3	28,024	0.03%
2023/10/02	13.1	53.76	3	54.13	54.30	10.1	27,611	0.04%
2023/09/28	7.2	53.57	20	53.06	53.00	-12.8	27,410	-0.05%
2023/09/27	3.1	53.89	5	53.68	53.80	-2	27,321	-0.01%
2023/09/26	16.1	55.17	14.2	54.68	54.30	1.9	26,988	0.01%
2023/09/25	10.3	54.91	2	54.70	54.70	8.3	26,553	0.03%
2023/09/22	26.3	55.25	20	55.05	55.60	6.3	26,212	0.02%
2023/09/21	27.1	55.34	26	55.62	55.50	1.1	25,657	0.00%
2023/09/20	38	57.48	28	57.82	56.60	10	24,776	0.04%
2023/09/19	120.2	59.07	103.4	58.89	56.90	16.9	23,512	0.07%	大買/大賣/
2023/09/18	95.4	57.33	115	57.46	57.60	-19.7	20,843	-0.09%	大賣/
2023/09/15	79	53.88	57.1	54.02	54.40	21.9	18,459	0.12%
2023/09/14	28.2	50.49	44	50.93	50.80	-15.8	16,435	-0.10%
2023/09/13	12.5	50.33	16.5	50.29	50.40	-4.1	15,673	-0.03%
2023/09/12	42.6	49.80	41	50.06	50.80	1.6	15,093	0.01%
2023/09/11	11.4	48.65	9	48.74	48.20	2.4	13,942	0.02%
2023/09/08	12	48.38	6	48.90	48.85	6	13,491	0.04%
2023/09/07	62.6	49.33	34	49.85	48.80	28.6	13,015	0.22%
2023/09/06	31	49.57	55.4	49.60	50.40	-24.4	11,877	-0.21%
2023/09/05	1	46.00	3.1	46.02	46.10	-2.1	9,507	-0.02%
2023/09/04	0	0.00	0.2	45.30	45.45	-0.2	9,471	0.00%
2023/09/01	2.1	45.39	2	44.85	45.00	0.1	9,543	0.00%
2023/08/31	3	45.47	0	0.00	45.30	3	9,583	0.03%
2023/08/29	0	0.00	1	44.00	44.10	-1	9,466	-0.01%
2023/08/28	0	0.00	1	43.95	43.70	-1	9,540	-0.01%
2023/08/24	1.1	43.51	3	43.57	43.70	-1.9	9,731	-0.02%
2023/08/23	1	43.40	0	0.00	43.45	1	9,875	0.01%
2023/08/22	1.1	42.74	0	0.00	42.75	1.1	10,159	0.01%
2023/08/18	1.1	42.48	0	0.00	42.55	1.1	10,314	0.01%
2023/08/16	0	0.00	0	43.50	43.50	0	10,462	0.00%
2023/08/15	0	43.90	1	43.90	44.00	-1	10,626	-0.01%
2023/08/14	1.2	43.70	2	43.88	43.60	-0.8	10,661	-0.01%
2023/08/11	1	44.65	0	0.00	44.70	1	10,691	0.01%
2023/08/10	5	45.28	0	0.00	44.95	5	10,763	0.05%
2023/08/09	3	45.70	5	45.87	46.00	-2	10,677	-0.02%
2023/08/08	3	46.22	2	46.55	45.90	1	10,711	0.01%
2023/08/07	2	45.95	6	46.38	46.45	-4	10,484	-0.04%
2023/08/04	1	44.30	1	44.55	44.40	0	10,243	0.00%
2023/08/02	4	44.76	1	44.95	44.70	3	10,258	0.03%
2023/08/01	3	45.05	0	0.00	45.00	3	10,265	0.03%
2023/07/31	2	45.78	2	45.83	45.50	0	10,246	0.00%
2023/07/27	4	44.94	0	0.00	45.05	4	10,160	0.04%
2023/07/26	7	46.06	0	0.00	45.05	7	10,120	0.07%
2023/07/25	1	46.00	1	46.00	45.95	0	10,081	0.00%
2023/07/24	2	44.53	0	0.00	44.65	2	10,070	0.02%
2023/07/21	0	0.00	2	44.93	45.00	-2	10,087	-0.02%
2023/07/20	1	45.80	2	44.90	45.45	-1	10,106	-0.01%
2023/07/19	12	46.58	1	47.06	45.70	11	10,253	0.11%
2023/07/18	2	48.18	2	48.10	48.10	0	10,109	0.00%
2023/07/17	3	47.88	6.1	48.32	48.50	-3.1	9,815	-0.03%
2023/07/14	0.5	45.69	4	45.95	45.70	-3.5	9,152	-0.04%
2023/07/13	1	46.10	15.1	46.18	45.70	-14.1	9,333	-0.15%
2023/07/12	1	45.75	1.8	45.74	45.75	-0.8	9,272	-0.01%
2023/07/11	0.1	45.60	14	45.57	45.60	-13.9	9,261	-0.15%
2023/07/10	5	45.30	4.1	45.18	44.85	0.9	9,478	0.01%
2023/07/07	1.1	45.49	4	45.28	45.60	-2.9	9,657	-0.03%
2023/07/06	3	46.18	2.4	45.98	45.50	0.6	9,681	0.01%
2023/07/05	6	45.90	54	46.18	46.10	-48	9,675	-0.50%
2023/07/04	0	0.00	8	44.76	44.95	-8	9,335	-0.09%
2023/07/03	1	44.85	2	45.00	44.90	-1	9,327	-0.01%
2023/06/30	0	0.00	7.1	44.76	44.40	-7.1	9,374	-0.08%
2023/06/29	2	45.05	5	45.00	44.80	-3	9,460	-0.03%
2023/06/28	4	44.69	7	44.64	44.85	-3	9,328	-0.03%
2023/06/27	4	44.17	0	0.00	44.10	4	9,185	0.04%
2023/06/26	0	43.50	8	43.85	43.75	-8	9,152	-0.09%
2023/06/21	0.1	43.45	0	0.00	43.25	0.1	9,308	0.00%
2023/06/20	2.1	43.20	0	0.00	43.30	2.1	9,402	0.02%
2023/06/19	3.1	43.60	4	43.34	43.25	-1	9,480	-0.01%
2023/06/16	0.1	43.40	0.2	43.25	43.45	-0.1	9,512	0.00%
2023/06/15	7.1	43.28	2	43.55	43.40	5.1	9,480	0.05%
2023/06/14	0	0.00	1	44.00	43.65	-1	9,525	-0.01%
2023/06/13	2	43.45	0.3	43.63	43.80	1.7	9,712	0.02%
2023/06/12	3	43.83	0	0.00	43.80	3	9,732	0.03%
2023/06/08	2	43.75	5	43.96	44.05	-3	9,938	-0.03%
2023/06/07	54	44.29	0	0.00	44.10	54	10,081	0.54%
2023/06/06	0	44.60	3	44.57	44.50	-3	10,034	-0.03%
2023/06/05	3	44.15	0	0.00	44.10	3	10,009	0.03%
2023/06/02	8	44.51	2.1	44.62	44.35	5.9	10,128	0.06%
2023/05/31	0	0.00	12	44.08	44.10	-12	10,077	-0.12%
2023/05/30	1.1	43.89	5	44.06	44.10	-3.9	10,040	-0.04%
2023/05/29	3.1	44.50	8	44.38	44.30	-5	9,999	-0.05%
2023/05/26	11	43.90	34	44.04	44.25	-23	9,907	-0.23%
2023/05/25	1	42.45	8	43.29	43.35	-7	9,676	-0.07%
2023/05/24	1	42.35	3	42.52	42.60	-2	9,602	-0.02%
2023/05/23	9	42.21	0	0.00	42.20	9	9,612	0.09%
2023/05/22	3	43.10	0	0.00	42.75	3	9,467	0.03%
2023/05/19	5	43.15	0	0.00	43.50	5	9,372	0.05%
2023/05/18	2	41.98	0	0.00	42.10	2	9,245	0.02%
2023/05/17	0	0.00	2	41.78	41.70	-2	9,228	-0.02%
2023/05/16	1	41.80	1	41.85	41.80	0	9,105	0.00%
2023/05/15	0	0.00	6	42.05	42.20	-6	8,984	-0.07%
2023/05/12	11.2	42.82	0	0.00	42.05	11.2	9,001	0.12%
2023/05/11	11.2	42.82	0	0.00	42.40	11.2	8,992	0.12%
2023/05/10	1.5	43.25	3	43.35	43.20	-1.5	8,994	-0.02%
2023/05/09	11	43.35	0	0.00	43.75	11	9,083	0.12%
2023/05/08	5.1	43.45	53	43.68	43.75	-47.9	9,201	-0.52%
2023/05/05	2	43.10	1	43.10	43.15	1	9,264	0.01%
2023/05/04	0.1	43.20	4	43.31	43.35	-3.9	9,454	-0.04%
2023/05/03	4	42.96	0	0.00	43.25	4	9,619	0.04%
2023/05/02	0.1	43.15	0	0.00	43.30	0.1	9,763	0.00%
2023/04/28	1	42.90	1	43.10	43.10	0	9,993	0.00%
2023/04/27	4.5	42.96	6	43.12	43.10	-1.5	9,991	-0.02%
2023/04/26	1	41.90	0	0.00	42.30	1	9,950	0.01%
2023/04/25	5	42.14	1	41.40	41.55	4	9,987	0.04%
2023/04/24	42	41.90	0	0.00	41.75	42	10,012	0.42%
2023/04/21	1.1	43.65	1	43.16	43.00	0.1	9,978	0.00%
2023/04/20	2.1	43.67	0	0.00	43.70	2.1	10,046	0.02%
2023/04/19	7.1	43.93	10	44.05	43.80	-2.9	10,141	-0.03%
2023/04/18	11.3	44.95	14	44.91	44.60	-2.7	10,097	-0.03%
2023/04/17	5	44.49	2	44.43	44.55	3	10,034	0.03%
2023/04/14	2	44.05	4	44.11	44.10	-2	9,992	-0.02%
2023/04/13	25	43.91	0	0.00	44.00	25	9,974	0.25%
2023/04/12	8	46.39	8	46.44	46.35	0	9,686	0.00%
2023/04/11	4	46.94	5.1	46.86	46.85	-1.1	9,416	-0.01%
2023/04/10	13.1	46.86	13	46.77	46.90	0.1	9,359	0.00%
2023/04/06	9	46.09	0	0.00	46.20	9	9,176	0.10%
2023/03/31	4	46.66	1	46.70	46.35	3	9,230	0.03%
2023/03/30	1	46.25	3	46.33	46.30	-2	9,245	-0.02%
2023/03/29	0	0.00	2	45.75	45.80	-2	9,134	-0.02%
2023/03/28	1	45.55	0	0.00	45.55	1	9,237	0.01%
2023/03/27	6	45.90	1	45.95	45.95	5	9,255	0.05%
2023/03/24	5	45.65	3	45.33	45.65	2	9,358	0.02%
2023/03/23	1	44.95	1	44.80	44.70	0	9,205	0.00%
2023/03/21	1	44.55	65	44.65	44.90	-64	9,177	-0.70%
2023/03/20	0	0.00	2	44.10	44.30	-2	9,303	-0.02%
2023/03/17	2	43.15	1	43.35	43.30	1	9,522	0.01%
2023/03/16	54.1	43.13	17	43.36	43.10	37.1	9,527	0.39%
2023/03/15	5	44.28	0	0.00	44.20	5	9,696	0.05%
2023/03/14	7	44.62	0	0.00	44.50	7	9,815	0.07%
2023/03/13	3.1	44.92	2	44.45	45.15	1.1	9,884	0.01%
2023/03/10	2.1	45.43	3	45.32	45.25	-1	10,005	-0.01%
2023/03/08	3	46.65	1	46.95	47.00	2	10,252	0.02%
2023/03/07	6	46.86	10	46.91	46.90	-4	10,272	-0.04%
2023/03/06	4	46.14	5	46.06	46.10	-1	10,195	-0.01%
2023/03/03	6	46.85	1	46.75	46.75	5	10,145	0.05%
2023/03/02	0	0.00	1	46.30	46.45	-1	10,170	-0.01%
2023/03/01	1	45.70	0	0.00	46.00	1	10,181	0.01%
2023/02/23	1	45.80	0	0.00	45.90	1	10,187	0.01%
2023/02/22	2	45.72	1	45.80	45.95	1	10,395	0.01%
2023/02/21	1	46.25	0	0.00	46.20	1	10,715	0.01%
2023/02/20	1.1	46.80	8.1	46.79	46.65	-7.1	10,972	-0.06%
2023/02/17	2	46.48	4	46.53	46.60	-2	11,200	-0.02%
2023/02/16	2	46.15	1	46.00	46.40	1	11,429	0.01%
2023/02/15	0	45.95	4	46.00	45.80	-4	12,011	-0.03%
2023/02/14	1	45.65	1	45.90	45.85	0	12,177	0.00%
2023/02/13	1	45.45	0	0.00	45.40	1	12,395	0.01%
2023/02/10	0	0.00	9	45.46	45.70	-9	12,674	-0.07%
2023/02/09	1	45.80	6	45.92	45.70	-5	12,975	-0.04%
2023/02/07	2	45.83	2	45.85	45.70	0	13,138	0.00%
2023/02/06	3	46.03	0	0.00	46.30	3	13,099	0.02%
2023/02/03	18	46.84	1	46.95	46.75	17	13,014	0.13%
2023/02/02	2	46.68	0	0.00	46.75	2	13,041	0.02%
2023/02/01	2	46.08	23	46.11	46.55	-21	12,888	-0.16%
2023/01/31	1	45.75	25	45.26	45.55	-24	12,883	-0.19%
2023/01/30	0	0.00	2	44.83	45.10	-2	12,927	-0.02%
2023/01/16	1	43.74	0	0.00	44.00	1	12,837	0.01%
2023/01/13	3.1	43.68	2	44.25	43.50	1.1	12,890	0.01%
2023/01/12	10.1	44.01	4	44.13	44.10	6.1	12,946	0.05%
2023/01/11	32	44.00	1	44.00	44.00	31	12,957	0.24%
2023/01/10	13	44.33	10	44.60	44.70	3	12,793	0.02%
2023/01/09	6	44.50	12	44.99	45.10	-6	12,780	-0.05%
2023/01/06	5	44.00	1	44.40	44.30	4	12,731	0.03%
2023/01/05	6	44.75	0	0.00	44.70	6	12,835	0.05%
2023/01/04	1	45.40	0	0.00	45.35	1	12,913	0.01%
2023/01/03	1	44.75	0	0.00	45.55	1	13,039	0.01%
2022/12/30	4	44.96	0	0.00	44.50	4	13,197	0.03%
2022/12/28	3	44.97	0	0.00	44.80	3	13,534	0.02%
2022/12/27	10	46.60	5	46.55	46.40	5	13,495	0.04%
2022/12/26	0	0.00	1	46.05	46.10	-1	13,538	-0.01%
2022/12/23	14	45.56	0	0.00	45.95	14	13,646	0.10%
2022/12/22	10	46.95	0	0.00	46.45	10	13,669	0.07%
2022/12/21	2	46.55	0	0.00	46.65	2	13,819	0.01%
2022/12/20	0	0.00	10	48.10	46.60	-10	13,914	-0.07%
2022/12/19	8	48.09	0	0.00	47.95	8	13,947	0.06%
2022/12/16	8	48.34	2	48.70	48.90	6	14,020	0.04%
2022/12/15	0	0.00	5	48.22	48.50	-5	13,975	-0.04%
2022/12/14	6	47.87	2	48.00	47.80	4	14,194	0.03%
2022/12/12	10	48.05	2	48.38	48.05	8	14,278	0.06%
2022/12/09	6	49.28	1	49.75	48.80	5	14,409	0.03%
2022/12/08	5	49.52	0	0.00	49.40	5	14,403	0.03%
2022/12/07	2	50.00	1	49.10	49.10	1	14,834	0.01%
2022/12/06	0	0.00	1	51.00	51.10	-1	14,662	-0.01%
2022/12/05	0	51.40	2	51.60	51.30	-2	14,559	-0.01%
2022/12/02	3	50.87	15	50.45	51.10	-12	14,565	-0.08%
2022/12/01	1	50.30	4	50.30	50.10	-3	14,398	-0.02%
2022/11/30	2	49.50	11	49.31	49.55	-9	14,656	-0.06%
2022/11/29	1	48.70	0	0.00	48.45	1	14,729	0.01%
2022/11/28	3	47.90	4	48.61	48.50	-1	14,753	-0.01%
2022/11/25	0	0.00	5	48.35	48.05	-5	14,962	-0.03%
2022/11/22	1	47.60	1.6	47.90	47.80	-0.6	16,376	0.00%
2022/11/21	12	48.18	9	48.46	48.20	3	16,747	0.02%
2022/11/18	12	48.75	8	49.13	48.40	4	16,831	0.02%
2022/11/17	3	48.77	17	48.97	49.00	-14	16,712	-0.08%
2022/11/16	9	47.23	16	47.78	48.15	-7	16,425	-0.04%
2022/11/15	9	47.83	5	48.06	48.00	4	16,220	0.02%
2022/11/14	8	47.64	2	48.10	47.40	6	16,185	0.04%
2022/11/11	4	48.05	8	48.29	47.95	-4	16,145	-0.02%
2022/11/10	4	46.29	0	0.00	46.20	4	16,227	0.02%
2022/11/09	6	46.08	22	46.00	46.05	-16	16,358	-0.10%
2022/11/08	3	45.47	7	45.53	45.10	-4	16,292	-0.02%
2022/11/07	4	45.13	1	45.15	44.80	3	16,260	0.02%
2022/11/04	10	45.70	4	45.80	46.00	6	16,184	0.04%
2022/11/03	3	45.35	12	45.97	46.15	-9	16,373	-0.05%
2022/11/02	1	44.60	8	44.56	44.95	-7	16,566	-0.04%
2022/11/01	1	43.75	14	43.89	44.40	-13	17,113	-0.08%
2022/10/28	3	42.37	1	42.80	42.10	2	17,980	0.01%
2022/10/27	6	42.39	4	42.54	42.85	2	18,148	0.01%
2022/10/26	11	41.89	10	41.65	41.35	1	18,045	0.01%
2022/10/24	5	44.07	4	44.30	43.80	1	17,985	0.01%
2022/10/21	11	43.48	7	43.76	43.25	4	17,961	0.02%
2022/10/20	19	43.27	7	43.04	43.50	12	17,999	0.07%
2022/10/19	15	44.81	3	45.57	44.15	12	17,937	0.07%
2022/10/18	6	45.07	5	45.19	45.35	1	17,953	0.01%
2022/10/17	2	42.98	4	43.13	44.80	-2	18,047	-0.01%
2022/10/14	4	45.28	5	45.12	44.80	-1	18,179	-0.01%
2022/10/13	16.3	43.57	6	43.80	43.20	10.3	18,510	0.06%
2022/10/12	10	43.99	20	44.86	45.00	-10	18,730	-0.05%
2022/10/11	18	44.41	10	43.35	43.30	8	18,873	0.04%
2022/10/07	0	0.00	5	46.39	46.35	-5	19,401	-0.03%
2022/10/06	13	46.72	0	0.00	46.50	13	19,774	0.07%
2022/10/05	0	0.00	11.6	46.41	46.55	-11.6	19,665	-0.06%
2022/10/04	1	44.85	2	45.28	45.70	-1	19,594	-0.01%
2022/10/03	1	44.30	0	0.00	44.25	1	19,639	0.01%
2022/09/30	3	44.72	2	44.50	45.20	1	19,846	0.01%
2022/09/29	5	44.60	5	44.57	44.40	0	20,194	0.00%
2022/09/28	2.7	45.07	3	44.35	43.80	-0.3	20,476	0.00%
2022/09/26	10.1	45.75	30	45.05	45.25	-20	20,339	-0.10%
2022/09/23	0	0.00	1	47.60	47.30	-1	20,358	0.00%
2022/09/22	23	47.15	5	46.54	47.60	18	20,396	0.09%
2022/09/21	10	46.97	6	47.08	46.90	4	20,453	0.02%
2022/09/20	1	48.30	0	0.00	48.50	1	20,344	0.00%
2022/09/19	3	48.50	1	48.40	48.45	2	20,397	0.01%
2022/09/16	1	48.00	4	48.18	48.25	-3	20,579	-0.01%
2022/09/15	9	48.75	12	48.65	48.60	-3	20,553	-0.01%
2022/09/14	10.1	48.94	5	48.89	49.15	5.1	20,633	0.02%
2022/09/13	4	50.60	4	50.68	50.50	0	20,251	0.00%
2022/09/12	3	52.27	5	51.52	51.60	-2	20,199	-0.01%
2022/09/08	0	0.00	2	51.05	51.40	-2	20,424	-0.01%
2022/09/07	5	50.09	1	50.20	50.20	4	20,598	0.02%
2022/09/06	8	50.61	1	50.40	50.30	7	20,848	0.03%
2022/09/05	5	51.68	0	0.00	51.70	5	20,563	0.02%
2022/09/02	1	50.60	0	0.00	50.50	1	20,388	0.00%
2022/09/01	1	51.50	0	0.00	50.70	1	20,511	0.00%
2022/08/31	5	52.70	0	0.00	52.70	5	20,509	0.02%
2022/08/30	16	53.03	20	53.16	53.40	-4	20,767	-0.02%
2022/08/29	6	50.70	1	51.10	51.70	5	20,825	0.02%
2022/08/26	5	52.14	28	52.12	52.40	-23	20,422	-0.11%
2022/08/25	4	51.10	0	0.00	50.90	4	20,349	0.02%
2022/08/24	3	50.57	6	50.67	50.60	-3	20,530	-0.01%
2022/08/23	1	50.10	0	0.00	50.00	1	20,487	0.00%
2022/08/22	4	50.05	4	50.43	50.00	0	20,561	0.00%
2022/08/19	5	49.95	11	49.95	50.30	-6	20,739	-0.03%
2022/08/18	7	49.14	20	49.51	49.55	-13	20,715	-0.06%
2022/08/17	18	49.26	4	49.48	48.80	14	20,751	0.07%
2022/08/16	16	51.80	1	52.00	52.00	15	20,481	0.07%
2022/08/15	0	0.00	4	51.45	51.00	-4	20,407	-0.02%
2022/08/12	1	51.50	1	51.80	51.10	0	20,771	0.00%
2022/08/11	2	51.00	13	51.13	50.90	-11	21,178	-0.05%
2022/08/10	5	51.02	8	51.15	51.20	-3	21,436	-0.01%
2022/08/09	4	50.55	18.1	50.74	50.70	-14.1	21,796	-0.06%
2022/08/08	6	50.38	6	50.01	50.70	0	22,056	0.00%
2022/08/05	12	49.17	11	49.38	49.15	1	22,060	0.00%
2022/08/04	3	49.00	5	48.96	48.55	-2	21,423	-0.01%
2022/08/03	4	48.35	0	0.00	48.45	4	21,273	0.02%
2022/08/02	0	0.00	1	47.60	47.55	-1	21,266	0.00%
2022/08/01	3	48.68	0	0.00	48.50	3	21,359	0.01%
2022/07/29	2	48.20	4	48.63	48.70	-2	21,701	-0.01%
2022/07/28	5	48.40	6	48.49	47.65	-1	21,938	0.00%
2022/07/27	6	48.03	1	47.50	48.10	5	21,884	0.02%
2022/07/25	0	0.00	4	48.56	48.90	-4	21,976	-0.02%
2022/07/21	2	48.95	3	48.95	49.35	-1	22,092	0.00%
2022/07/20	2	50.45	2	49.90	49.70	0	22,151	0.00%
2022/07/19	3	49.27	32.5	49.08	49.65	-29.5	21,948	-0.13%
2022/07/18	17	48.87	9.1	48.78	48.80	7.9	21,669	0.04%
2022/07/15	3	48.22	69.7	48.48	48.50	-66.7	21,507	-0.31%
2022/07/14	59	47.03	14	46.29	47.00	45	21,021	0.21%
2022/07/13	2	43.85	8	44.48	44.15	-6	20,835	-0.03%
2022/07/12	2	43.10	3	42.55	42.55	-1	20,926	0.00%
2022/07/08	18	44.16	11	44.45	44.20	7	21,589	0.03%
2022/07/07	8	42.07	16	43.73	43.80	-8	21,699	-0.04%
2022/07/06	7	42.48	14	43.25	41.95	-7	21,471	-0.03%
2022/07/04	1	41.20	2	41.35	41.10	-1	21,513	0.00%
2022/07/01	10	41.39	3	41.63	41.00	7	21,857	0.03%
2022/06/30	1	42.90	1	43.30	43.40	0	21,931	0.00%
2022/06/29	1	44.15	5	44.26	44.55	-4	22,013	-0.02%
2022/06/28	0	0.00	7	45.03	45.00	-7	22,163	-0.03%
2022/06/27	27	46.72	0.1	46.40	46.50	26.9	22,719	0.12%
2022/06/24	9	46.68	15	46.39	46.20	-6	23,509	-0.03%
2022/06/23	54	44.94	57	45.33	45.25	-3	23,990	-0.01%
2022/06/22	5	44.73	45	44.22	44.60	-40	24,797	-0.16%
2022/06/21	58.1	46.06	56	45.83	46.20	2.1	25,328	0.01%
2022/06/20	3	45.35	5	45.87	44.45	-2	25,835	-0.01%
2022/06/17	22	45.60	11	46.49	45.90	11	26,249	0.04%
2022/06/16	19	48.76	9	48.02	47.60	10	26,095	0.04%
2022/06/15	4	48.58	5	49.20	48.25	-1	26,077	0.00%
2022/06/14	5	47.61	3	48.00	48.15	2	25,788	0.01%
2022/06/13	3.5	47.03	1	47.05	47.35	2.5	25,599	0.01%
2022/06/09	15.1	48.08	9.1	48.01	47.90	6	25,693	0.02%
2022/06/08	9.6	49.81	4	49.14	49.10	5.6	25,438	0.02%
2022/06/07	44	49.91	7.1	49.48	49.65	36.9	24,948	0.15%
2022/06/06	9.1	48.17	0	0.00	48.15	9.1	24,371	0.04%
2022/06/02	11	48.94	6	48.73	48.55	5	24,363	0.02%
2022/05/31	0.1	47.45	0	0.00	47.40	0.1	23,990	0.00%
2022/05/30	5	47.75	7	47.96	47.50	-2	24,182	-0.01%
2022/05/27	4	47.56	2.2	47.44	47.30	1.8	24,116	0.01%
2022/05/26	1	48.75	12	48.13	48.00	-11	24,115	-0.05%
2022/05/25	3	48.57	5	48.75	48.60	-2	24,260	-0.01%
2022/05/24	5	48.56	6	48.53	47.95	-1	24,349	0.00%
2022/05/23	1.2	48.31	5	48.62	48.05	-3.8	24,164	-0.02%
2022/05/20	16	49.38	17	48.63	48.80	-1	24,409	0.00%
2022/05/19	16	47.72	12	48.51	49.00	4	24,298	0.02%
2022/05/18	6	48.12	8	48.06	48.05	-2	24,273	-0.01%
2022/05/17	6	46.81	18.1	47.24	47.35	-12.1	25,201	-0.05%
2022/05/16	7.1	45.28	7	45.79	45.40	0.1	25,278	0.00%
2022/05/13	2	44.68	8	44.23	45.10	-6	25,197	-0.02%
2022/05/12	1	41.85	2.5	41.88	41.00	-1.5	24,680	-0.01%
2022/05/11	3.1	41.48	3.1	42.09	42.35	0	24,631	0.00%
2022/05/10	1	41.90	2	42.23	42.30	-1	24,503	0.00%
2022/05/09	2	42.28	1	42.25	41.70	1	24,486	0.00%
2022/05/06	8.7	43.12	1	43.20	43.10	7.7	24,368	0.03%
2022/05/05	7	45.86	4	46.38	45.50	3	23,989	0.01%
2022/05/04	0	0.00	1	46.55	46.25	-1	23,651	0.00%
2022/05/03	1	46.15	4	46.25	46.30	-3	23,697	-0.01%
2022/04/29	4	46.56	7	46.68	45.85	-3	23,688	-0.01%
2022/04/28	19	45.37	2	45.64	45.10	17	23,486	0.07%
2022/04/27	4	45.06	1	45.40	45.90	3	23,427	0.01%
2022/04/26	12	46.73	19	46.28	46.65	-7	23,361	-0.03%
2022/04/25	11.2	45.11	2	44.55	44.55	9.2	23,161	0.04%
2022/04/22	3	47.23	3	47.28	47.55	0	23,125	0.00%
2022/04/21	12	47.54	19	47.92	48.00	-7	23,063	-0.03%
2022/04/20	13	47.72	8	47.59	47.35	5	22,897	0.02%
2022/04/19	10	47.87	12	48.13	47.55	-2	22,739	-0.01%
2022/04/18	6	46.22	6	46.67	46.70	0	22,448	0.00%
2022/04/15	6.1	47.06	7	46.99	47.05	-0.9	22,259	0.00%
2022/04/14	5	47.96	2	47.25	48.00	3	22,132	0.01%
2022/04/13	5	45.38	4.1	45.07	46.15	0.9	21,664	0.00%
2022/04/12	2.1	44.57	2	44.90	44.15	0.1	21,756	0.00%
2022/04/11	9	44.93	6	44.54	44.35	3	21,667	0.01%
2022/04/08	8	46.63	1	47.00	46.65	7	21,313	0.03%
2022/04/07	4	47.23	0.2	46.05	45.90	3.8	21,147	0.02%
2022/04/06	6	49.03	3	48.82	49.15	3	20,803	0.01%
2022/04/01	3	48.32	5.1	48.50	48.45	-2	20,605	-0.01%
2022/03/31	8.1	48.98	8	48.68	48.30	0.1	20,442	0.00%
2022/03/30	13	49.28	7	49.47	49.50	6	20,275	0.03%
2022/03/29	23.1	50.72	31.1	50.67	49.95	-8	19,787	-0.04%
2022/03/28	23	52.43	20.1	52.38	52.80	2.9	19,013	0.02%
2022/03/25	23.2	52.18	40.3	51.95	53.00	-17.1	18,276	-0.09%
2022/03/24	9.1	50.50	20	50.34	51.00	-11	17,250	-0.06%
2022/03/23	10	49.00	26	48.91	49.40	-16	16,494	-0.10%
2022/03/22	9	48.24	6	48.11	48.35	3	16,024	0.02%
2022/03/21	2.1	46.91	1	46.20	46.40	1.1	15,591	0.01%
2022/03/18	9	46.56	15	46.35	46.60	-6	15,570	-0.04%
2022/03/17	1	44.75	1.1	44.89	44.80	-0.1	15,254	0.00%
2022/03/15	3.1	43.99	0	0.00	43.35	3.1	15,253	0.02%
2022/03/14	5	44.65	1	45.00	45.00	4	15,205	0.03%
2022/03/11	1	43.95	1	43.50	43.50	0	15,309	0.00%
2022/03/10	0	0.00	2	44.55	44.10	-2	15,528	-0.01%
2022/03/09	3	43.68	12	43.40	43.40	-9	15,466	-0.06%
2022/03/08	14	44.33	5	44.08	43.35	9	15,382	0.06%
2022/03/07	7	44.51	6	44.77	44.60	1	15,351	0.01%
2022/03/04	2	46.75	4	46.91	46.50	-2	15,270	-0.01%
2022/03/03	23	46.77	7	46.62	46.70	16	15,290	0.10%
2022/03/02	7	47.50	6	47.58	47.80	1	15,107	0.01%
2022/03/01	9.3	48.20	5	48.16	48.35	4.3	15,086	0.03%
2022/02/25	14	47.49	23	47.74	47.85	-9	14,877	-0.06%
2022/02/24	12	46.63	10	46.30	46.00	2	14,762	0.01%
2022/02/23	7	47.74	3	48.17	47.90	4	14,602	0.03%
2022/02/22	10	47.86	17	48.06	48.40	-7	15,422	-0.05%
2022/02/21	11.1	48.27	6	48.18	47.95	5.1	15,664	0.03%
2022/02/18	7	48.29	19	48.46	48.65	-12	15,319	-0.08%
2022/02/17	22	48.07	49	48.47	47.90	-27	14,747	-0.18%
2022/02/16	15	46.30	26	46.38	46.70	-11	13,427	-0.08%
2022/02/15	2	45.42	14	45.30	45.45	-12	12,791	-0.09%
2022/02/14	1	44.00	1	44.10	44.00	0	12,458	0.00%
2022/02/11	1	44.20	3	44.53	44.50	-2	12,431	-0.02%
2022/02/10	1	44.25	1	44.85	44.60	0	12,459	0.00%
2022/02/09	2	44.43	2	44.82	44.60	0	12,543	0.00%
2022/02/08	0	0.00	7	43.71	44.00	-7	12,701	-0.06%
2022/01/26	2	41.78	2	42.10	42.00	0	12,923	0.00%
2022/01/25	5	42.53	0	0.00	42.10	5	13,327	0.04%
2022/01/24	0	43.20	0	0.00	43.40	0	13,863	0.00%
2022/01/21	6	43.89	5	43.70	43.60	1	14,032	0.01%
2022/01/20	3	44.32	10	44.40	44.45	-7	14,260	-0.05%
2022/01/19	0	0.00	13	44.10	44.20	-13	14,269	-0.09%
2022/01/18	0	0.00	4	44.30	43.70	-4	14,060	-0.03%
2022/01/17	0	0.00	4	43.66	43.85	-4	13,939	-0.03%
2022/01/14	4	41.38	27	41.51	42.20	-23	13,773	-0.17%
2022/01/13	2	42.10	3	42.25	42.05	-1	13,800	-0.01%
2022/01/12	2	42.25	3	42.45	42.50	-1	13,905	-0.01%
2022/01/10	2	42.00	0	0.00	42.20	2	13,849	0.01%
2022/01/07	0	0.00	1	42.20	42.10	-1	13,890	-0.01%
2022/01/06	4	43.05	8	43.01	43.10	-4	13,746	-0.03%
2022/01/05	16	43.30	4	44.98	42.95	12	13,642	0.09%
2022/01/04	3	43.82	12	44.23	44.40	-9	13,201	-0.07%
2022/01/03	4	43.61	3	43.70	43.80	1	13,172	0.01%
2021/12/30	5	43.77	0	43.50	43.75	5	13,168	0.04%
2021/12/29	0	0.00	1	43.60	43.65	-1	13,182	-0.01%
2021/12/28	2	44.00	0	0.00	44.00	2	13,113	0.02%
2021/12/27	3	44.00	2	44.10	44.10	1	13,067	0.01%
2021/12/24	2	44.03	1	43.90	43.90	1	13,070	0.01%
2021/12/23	0.1	43.75	1	44.10	44.05	-1	12,935	-0.01%
2021/12/22	1	43.20	2	43.63	43.55	-1	12,839	-0.01%
2021/12/21	4	43.00	43	43.03	43.15	-39	12,789	-0.30%
2021/12/20	2	42.63	4	42.94	43.00	-2	12,758	-0.02%
2021/12/17	23	42.73	1	43.35	42.65	22	12,765	0.17%
2021/12/16	0	0.00	6	43.04	43.10	-6	12,755	-0.05%
2021/12/15	5	42.11	3.1	42.51	42.10	1.9	12,635	0.02%
2021/12/14	0.1	42.40	5	42.49	42.55	-4.9	12,576	-0.04%
2021/12/10	1	41.95	2	41.73	41.70	-1	12,603	-0.01%
2021/12/09	22	42.72	3	42.82	42.45	19	12,557	0.15%
2021/12/08	0	0.00	1	42.80	42.50	-1	12,551	-0.01%
2021/12/07	5	42.64	5	42.78	42.50	0	12,431	0.00%
2021/12/06	7	42.65	10	42.65	42.90	-3	12,114	-0.02%
2021/12/02	2	40.73	2	40.80	40.55	0	11,955	0.00%
2021/12/01	2	41.05	0	0.00	41.20	2	11,916	0.02%
2021/11/30	2	41.93	1	41.80	41.60	1	11,766	0.01%
2021/11/29	1	40.00	2	41.18	41.05	-1	11,702	-0.01%
2021/11/26	4	41.20	0	0.00	41.00	4	11,609	0.03%
2021/11/25	0.1	42.10	0	0.00	42.00	0.1	11,541	0.00%
2021/11/24	15	41.96	1	42.10	42.30	14	11,748	0.12%
2021/11/23	6	42.24	1	42.45	42.00	5	11,658	0.04%
2021/11/22	2	43.55	11	43.52	43.30	-9	11,460	-0.08%
2021/11/19	21	43.98	13	44.48	43.00	8	11,343	0.07%
2021/11/18	6	43.25	10	43.20	43.80	-4	10,405	-0.04%
2021/11/17	1	41.35	0	0.00	41.50	1	9,757	0.01%
2021/11/16	3	41.97	1	42.00	41.60	2	9,756	0.02%
2021/11/15	1	42.05	2	41.85	42.10	-1	9,725	-0.01%
2021/11/12	0.1	40.85	3	41.12	41.25	-3	9,675	-0.03%
2021/11/11	1	41.50	5	41.90	41.30	-4	9,614	-0.04%
2021/11/10	6	41.72	0	0.00	42.05	6	9,626	0.06%
2021/11/09	0	0.00	3.2	41.87	41.50	-3.2	9,789	-0.03%
2021/11/08	1	41.70	7	41.65	41.40	-6	9,746	-0.06%
2021/11/05	1	42.15	24	41.80	41.80	-23	9,736	-0.24%
2021/11/04	5	41.25	6	40.83	40.70	-1	9,607	-0.01%
2021/11/03	26	41.11	0	0.00	40.95	26	9,615	0.27%
2021/11/02	15.2	40.70	6.2	41.59	40.40	9	9,872	0.09%
2021/11/01	19	41.99	8.4	42.16	42.40	10.6	9,574	0.11%
2021/10/29	6.2	40.62	21	40.44	40.35	-14.8	9,222	-0.16%
2021/10/28	14	40.16	0.2	40.05	40.15	13.9	9,320	0.15%
2021/10/27	0	0.00	27.4	39.52	39.60	-27.4	9,083	-0.30%
2021/10/26	0	0.00	2	38.78	38.65	-2	9,218	-0.02%
2021/10/25	2	38.48	0.1	38.87	38.55	1.9	9,381	0.02%
2021/10/22	0	38.50	2.1	38.65	38.75	-2.1	9,785	-0.02%
2021/10/21	0.1	38.00	0	0.00	37.60	0.1	10,483	0.00%
2021/10/20	0	0.00	1	38.95	38.70	-1	10,465	-0.01%
2021/10/19	1	38.05	2	37.75	37.85	-1	10,656	-0.01%
2021/10/18	2	37.45	5	37.00	37.05	-3	10,778	-0.03%
2021/10/13	1	36.05	0	0.00	36.05	1	11,732	0.01%
2021/10/12	12	37.20	1	37.10	37.10	11	12,069	0.09%
2021/10/06	0	0.00	1	36.80	36.35	-1	17,470	-0.01%
2021/10/05	2	35.00	1	35.45	35.90	1	17,701	0.01%
2021/10/04	1	35.85	0	0.00	35.70	1	18,027	0.01%
2021/10/01	2	35.83	0	0.00	35.55	2	18,639	0.01%
2021/09/30	0	0.00	2	37.35	37.30	-2	18,795	-0.01%
2021/09/29	4	36.79	15	36.76	36.30	-11	19,035	-0.06%
2021/09/28	2	37.98	2	37.45	37.60	0	19,216	0.00%
2021/09/27	1	38.00	0	0.00	38.20	1	19,269	0.01%
2021/09/24	2	38.10	0	0.00	38.45	2	19,406	0.01%
2021/09/23	0	0.00	2	37.95	37.70	-2	19,386	-0.01%
2021/09/22	11	37.82	0	0.00	37.85	11	19,350	0.06%
2021/09/17	3.4	38.36	0	0.00	38.50	3.4	19,355	0.02%
2021/09/16	1.3	37.26	0	0.00	37.55	1.3	19,464	0.01%
2021/09/15	0.1	37.35	25	37.92	37.20	-24.9	19,804	-0.13%
2021/09/14	3	38.55	0	0.00	38.35	3	20,330	0.01%
2021/09/13	1	38.25	8	38.52	38.25	-7	20,398	-0.03%
2021/09/10	5	39.12	14	39.03	39.35	-9	20,461	-0.04%
2021/09/09	12	38.45	6.4	39.40	38.95	5.6	20,679	0.03%
2021/09/08	9.1	38.45	2	38.83	38.25	7.1	20,966	0.03%
2021/09/03	3	40.50	4	40.65	40.65	-1	21,312	0.00%
2021/09/02	0	0.00	0.3	41.10	40.05	-0.3	21,443	0.00%
2021/09/01	0	0.00	2.3	41.00	41.00	-2.3	21,357	-0.01%
2021/08/31	1	41.05	0	0.00	40.95	1	21,313	0.00%
2021/08/30	0	0.00	2	41.20	40.70	-2	21,312	-0.01%
2021/08/27	0	0.00	3	40.30	40.20	-3	21,016	-0.01%
2021/08/25	1	40.30	0	0.00	40.60	1	21,121	0.00%
2021/08/24	0	0.00	1	41.40	40.40	-1	21,209	0.00%
2021/08/20	1	39.00	0	0.00	38.65	1	21,040	0.00%
2021/08/19	1	39.30	0	0.00	38.75	1	21,090	0.00%
2021/08/18	3.1	39.13	2.5	38.73	39.60	0.7	21,120	0.00%
2021/08/16	1.3	38.50	1	38.35	38.95	0.3	21,197	0.00%
2021/08/13	3.3	39.35	2.3	39.07	38.65	0.9	21,055	0.00%
2021/08/11	1	41.20	3.1	40.77	40.75	-2.1	20,838	-0.01%
2021/08/10	3	41.27	0	0.00	41.20	3	20,749	0.01%
2021/08/09	4	42.65	2	42.60	42.60	2	20,644	0.01%
2021/08/06	1	43.50	7	43.16	43.65	-6	20,597	-0.03%
2021/08/05	2.4	42.30	6	42.63	42.20	-3.6	20,379	-0.02%
2021/08/04	6.6	41.76	7	42.18	42.20	-0.5	20,574	0.00%
2021/08/03	13.2	41.95	1	42.05	42.20	12.2	20,494	0.06%
2021/08/02	1.1	42.79	4	42.79	42.70	-2.9	20,214	-0.01%
2021/07/30	22.3	43.34	5	42.98	42.80	17.3	20,256	0.09%
2021/07/29	16	44.33	29	44.32	44.50	-13	20,281	-0.06%
2021/07/28	11	43.50	14	44.43	44.75	-3	20,369	-0.01%
2021/07/27	46	46.38	39	46.09	46.10	7	20,172	0.03%
2021/07/26	10	44.52	16	44.65	44.70	-6	19,599	-0.03%
2021/07/23	20	44.62	2	44.45	44.30	18	19,708	0.09%
2021/07/22	1	44.75	0.1	44.65	44.60	0.9	19,745	0.00%
2021/07/21	9.1	44.81	15	44.76	43.70	-5.9	19,601	-0.03%
2021/07/20	1.1	44.86	23.5	44.89	44.50	-22.3	19,341	-0.12%
2021/07/19	29.1	46.04	5	46.26	45.80	24.1	19,070	0.13%
2021/07/16	17	46.32	20	46.28	46.55	-3	18,811	-0.02%
2021/07/15	45.3	46.78	41	46.66	46.30	4.3	18,528	0.02%
2021/07/14	87.1	46.85	54.5	46.65	45.75	32.6	17,675	0.18%
2021/07/13	42	45.83	62.3	46.66	45.95	-20.3	15,747	-0.13%
2021/07/12	7	43.21	9	43.20	43.10	-2	13,343	-0.01%
2021/07/09	7	42.76	8	42.76	42.80	-1	13,083	-0.01%
2021/07/08	17	42.33	18	42.80	43.00	-1	12,931	-0.01%
2021/07/07	3	42.30	6.4	42.65	42.30	-3.4	12,486	-0.03%
2021/07/06	1	42.35	3.2	42.22	42.65	-2.2	12,380	-0.02%
2021/07/05	0.2	43.30	3	43.37	43.30	-2.8	12,494	-0.02%
2021/07/02	2	42.85	0	0.00	42.70	2	12,707	0.02%
2021/07/01	1	42.40	1	42.50	42.10	0	12,888	0.00%
2021/06/30	1	42.20	0	0.00	42.00	1	12,782	0.01%
2021/06/29	1	41.80	3	42.02	41.80	-2	12,819	-0.02%
2021/06/28	3	41.87	0	0.00	42.15	3	12,915	0.02%
2021/06/25	5	42.13	2.4	42.23	42.00	2.6	12,959	0.02%
2021/06/24	8	42.39	2	42.33	42.25	6	12,962	0.05%
2021/06/23	7	42.61	12	42.82	43.40	-5	12,804	-0.04%
2021/06/22	1	40.30	5	40.09	40.20	-4	12,204	-0.03%
2021/06/21	5	39.74	5	39.36	39.40	0	12,196	0.00%
2021/06/18	4.1	41.06	2.3	41.17	40.55	1.8	12,106	0.01%
2021/06/17	9.1	41.15	12.6	41.07	41.00	-3.5	11,999	-0.03%
2021/06/16	6.2	40.95	7	40.88	41.05	-0.8	11,813	-0.01%
2021/06/15	2.4	39.34	7	39.26	39.20	-4.6	11,597	-0.04%
2021/06/11	7	39.05	7	39.13	38.80	0	11,685	0.00%
2021/06/07	2.6	38.31	1	37.90	38.10	1.6	12,237	0.01%
2021/06/04	0	0.00	2	38.75	38.80	-2	12,263	-0.02%
2021/06/03	2	38.65	0	0.00	38.90	2	12,386	0.02%
2021/06/02	3	38.82	0	0.00	38.75	3	12,440	0.02%
2021/06/01	5	39.24	1	39.25	39.45	4	12,471	0.03%
2021/05/31	5	38.05	35	38.20	38.40	-30	12,385	-0.24%
2021/05/28	2	37.90	3	38.10	38.30	-1	12,391	-0.01%
2021/05/27	4	37.49	7	37.53	37.50	-3	12,357	-0.02%
2021/05/26	1	37.25	6	36.95	37.20	-5	12,288	-0.04%
2021/05/25	4	36.75	11	36.79	36.70	-7	12,263	-0.06%
2021/05/24	3	35.00	4	35.15	35.40	-1	12,192	-0.01%
2021/05/21	6	35.62	0	0.00	35.00	6	12,207	0.05%
2021/05/20	2	35.33	3	35.00	35.45	-1	12,346	-0.01%
2021/05/19	1	34.80	4	35.24	35.20	-3	12,407	-0.02%
2021/05/18	3	34.82	7	35.21	35.60	-4	12,440	-0.03%
2021/05/17	6	32.67	1	32.50	33.25	5	12,492	0.04%
2021/05/14	1	35.05	0	0.00	34.70	1	12,504	0.01%
2021/05/13	11.2	34.05	7	33.07	34.70	4.2	12,415	0.03%
2021/05/12	9	33.67	35	34.28	33.60	-26	12,209	-0.21%
2021/05/11	8	37.14	0	0.00	36.40	8	11,932	0.07%
2021/05/10	3	39.53	0	0.00	38.85	3	11,839	0.03%
2021/05/07	1	39.00	20	39.41	39.65	-19	11,902	-0.16%
2021/05/06	23	37.70	1	38.90	37.60	22	11,827	0.19%
2021/05/05	14	39.35	0	0.00	38.70	14	11,586	0.12%
2021/05/04	8.2	40.14	21	40.96	40.00	-12.8	11,588	-0.11%
2021/05/03	5.1	42.12	64	43.03	41.80	-58.9	11,775	-0.50%
2021/04/29	4.3	43.41	6	43.72	43.35	-1.7	11,697	-0.01%
2021/04/28	17.2	43.40	39.2	43.68	43.75	-22	11,604	-0.19%
2021/04/27	1	42.75	0	0.00	42.50	1	11,475	0.01%
2021/04/26	6	42.48	2	42.45	42.45	4	11,519	0.03%
2021/04/22	8.1	42.39	12	43.08	42.00	-4	12,120	-0.03%
2021/04/21	11	42.78	6	42.83	42.75	5	12,731	0.04%
2021/04/20	1	43.20	2	43.35	43.20	-1	12,849	-0.01%
2021/04/19	7	42.71	1.2	42.92	42.75	5.8	12,869	0.05%
2021/04/16	7	42.49	0	0.00	42.50	7	12,819	0.05%
2021/04/15	2	42.50	0	0.00	42.50	2	12,960	0.02%
2021/04/14	27	41.85	14	42.04	42.10	13	13,048	0.10%
2021/04/13	20	43.07	33	43.12	42.75	-13	13,219	-0.10%
2021/04/12	8	43.40	5	43.42	43.30	3	13,260	0.02%
2021/04/09	28	44.01	14	44.32	43.80	14	13,368	0.10%
2021/04/08	27.3	44.85	19	45.18	45.25	8.3	13,092	0.06%
2021/04/07	49	44.22	8.6	43.93	44.50	40.4	12,668	0.32%
2021/04/06	1.3	42.89	8	42.95	42.90	-6.7	12,494	-0.05%
2021/04/01	11	42.77	0.1	43.00	42.70	10.9	12,548	0.09%
2021/03/31	23.4	42.88	7	42.93	42.90	16.4	12,519	0.13%
2021/03/30	18	43.14	0	0.00	43.15	18	12,456	0.14%
2021/03/29	8	43.58	1	44.00	43.50	7	12,466	0.06%
2021/03/26	9	43.53	7	43.56	43.55	2	12,456	0.02%
2021/03/25	7	42.98	3	43.15	42.90	4	12,374	0.03%
2021/03/24	3	42.85	0	0.00	42.80	3	12,387	0.02%
2021/03/23	3	42.83	130	42.95	42.85	-127	12,546	-1.01%	大賣/鉅額交易
2021/03/22	11	42.96	0	0.00	42.95	11	12,656	0.09%
2021/03/19	10.1	42.74	4	42.80	43.00	6.1	12,852	0.05%
2021/03/18	130	42.63	6.2	42.90	43.15	123.8	12,934	0.96%	大買/鉅額交易
2021/03/17	13	42.68	6	42.69	42.25	7	13,209	0.05%
2021/03/16	8.2	42.70	4	42.60	42.60	4.2	13,565	0.03%
2021/03/15	8	42.65	6	42.86	42.75	2	13,882	0.01%
2021/03/12	8	42.72	5	42.86	42.75	3	14,095	0.02%
2021/03/11	1	42.30	0.2	42.50	42.30	0.9	14,223	0.01%
2021/03/10	7	42.26	0	0.00	42.15	7	14,546	0.05%
2021/03/09	0	0.00	1	42.15	42.25	-1	14,756	-0.01%
2021/03/08	2	42.65	0	0.00	42.40	2	14,970	0.01%
2021/03/05	2	43.50	3	43.23	42.90	-1	15,179	-0.01%
2021/03/04	7	44.05	7	43.71	43.50	0	15,588	0.00%
2021/03/03	4	43.79	19	43.98	43.90	-15	16,233	-0.09%
2021/03/02	3.1	43.75	0	0.00	43.60	3.1	16,666	0.02%
2021/02/26	0.1	44.00	2	43.90	44.10	-1.9	16,977	-0.01%
2021/02/24	2.2	44.53	11	44.79	44.05	-8.8	17,573	-0.05%
2021/02/23	2	44.75	0	0.00	44.75	2	17,586	0.01%
2021/02/22	20	44.91	0.1	44.90	45.00	19.9	17,692	0.11%
2021/02/19	11.2	44.07	1	44.10	44.35	10.2	17,644	0.06%
2021/02/18	1	43.90	1.2	44.19	43.95	-0.2	17,771	0.00%
2021/02/17	1	44.00	19	44.00	43.85	-18	17,898	-0.10%
2021/02/05	0.1	43.50	1	43.55	43.40	-0.9	17,998	-0.01%
2021/02/04	0.1	42.30	6	42.23	42.15	-5.9	18,487	-0.03%
2021/02/03	0	0.00	10	42.10	41.95	-10	18,648	-0.05%
2021/02/02	7	42.09	1	42.30	42.00	6	18,874	0.03%
2021/02/01	3.2	41.72	8	41.93	41.90	-4.8	19,014	-0.03%
2021/01/29	5	42.71	0	0.00	42.45	5	19,199	0.03%
2021/01/28	4.3	43.18	2	43.45	43.15	2.3	19,193	0.01%
2021/01/27	3	43.73	6	43.55	43.80	-3	19,271	-0.02%
2021/01/26	4	44.21	0	0.00	43.75	4	19,254	0.02%
2021/01/25	8	44.96	12	45.05	44.95	-4	19,103	-0.02%
2021/01/22	1	43.50	8	43.65	44.15	-7	18,774	-0.04%
2021/01/21	11	42.66	1	43.30	42.70	10	18,754	0.05%
2021/01/20	13	42.82	2	42.95	42.65	11	18,800	0.06%
2021/01/19	4	43.94	1	43.90	43.75	3	18,607	0.02%
2021/01/15	11	45.57	21	45.24	44.80	-10	18,601	-0.05%
2021/01/14	29	46.56	47	46.48	46.70	-18	18,293	-0.10%
2021/01/13	2.1	44.39	17	44.87	44.90	-14.9	17,949	-0.08%
2021/01/12	10	44.54	6	44.05	43.85	4	18,092	0.02%
2021/01/11	2	44.83	2	44.85	44.90	0	18,612	0.00%
2021/01/08	0	0.00	44	44.90	44.75	-44	18,733	-0.23%
2021/01/07	3.1	44.53	2	44.60	44.40	1.1	18,611	0.01%
2021/01/06	21	45.09	15	44.92	44.50	6	18,624	0.03%
2021/01/05	24.1	45.01	2	44.90	44.95	22.1	18,417	0.12%
2021/01/04	53	44.63	5	44.51	44.60	48	18,456	0.26%
2020/12/31	1	43.55	0	0.00	43.50	1	18,705	0.01%
2020/12/30	0	0.00	2	43.55	43.50	-2	18,822	-0.01%
2020/12/29	6	43.39	2	43.45	43.15	4	19,498	0.02%
2020/12/28	2	43.78	1	43.95	43.70	1	19,815	0.01%
2020/12/25	3	43.90	0	0.00	43.75	3	19,983	0.02%
2020/12/24	3	43.85	1	44.00	43.75	2	20,069	0.01%
2020/12/23	6	43.40	8	43.21	43.20	-2	20,155	-0.01%
2020/12/22	6	43.43	2	43.18	43.15	4	20,428	0.02%
2020/12/21	4	43.79	2	43.55	43.90	2	20,608	0.01%
2020/12/18	3	44.37	0	0.00	44.15	3	20,573	0.01%
2020/12/17	25	44.69	23	44.36	44.50	2	20,678	0.01%
2020/12/16	6	44.22	9	44.13	44.40	-3	20,705	-0.01%
2020/12/15	13	43.58	12	43.46	43.35	1	20,614	0.00%
2020/12/14	13	44.29	3	44.28	44.15	10	20,435	0.05%
2020/12/11	44	44.62	8	44.53	44.35	36	20,484	0.18%
2020/12/10	21	45.86	5	45.86	45.50	16	20,316	0.08%
2020/12/09	30	47.41	9	47.85	47.20	21	20,238	0.10%
2020/12/08	18	47.50	19	47.19	47.85	-1	20,205	0.00%
2020/12/07	16	47.79	7	47.54	47.35	9	20,647	0.04%
2020/12/04	34	46.95	35	47.26	47.20	-1	20,442	0.00%
2020/12/03	10	47.83	23	47.77	47.60	-13	20,121	-0.06%
2020/12/02	11	47.45	20	47.44	47.45	-9	20,090	-0.04%
2020/12/01	9	47.91	13	47.91	48.20	-4	19,979	-0.02%
2020/11/30	17	49.00	11	49.15	48.05	6	19,938	0.03%
2020/11/27	18	48.07	36	48.18	48.40	-18	19,702	-0.09%
2020/11/26	13	46.88	15	46.94	47.45	-2	19,443	-0.01%
2020/11/25	18	46.57	3	45.88	45.75	15	19,207	0.08%
2020/11/24	7	47.44	13	47.87	46.85	-6	19,061	-0.03%
2020/11/23	7	46.70	22	47.08	46.75	-15	18,805	-0.08%
2020/11/20	18	46.31	7	46.36	46.25	11	18,968	0.06%
2020/11/19	11	46.80	12	46.96	46.50	-1	19,129	-0.01%
2020/11/18	5	46.44	6	46.40	46.35	-1	19,335	-0.01%
2020/11/17	6	47.01	3	47.30	46.65	3	19,912	0.02%
2020/11/16	21	47.00	6	47.08	46.80	15	20,442	0.07%
2020/11/13	6	46.68	10	46.77	46.70	-4	20,731	-0.02%
2020/11/12	24	47.09	22	47.20	46.90	2	20,835	0.01%
2020/11/11	6	45.97	5	45.47	45.85	1	20,461	0.00%
2020/11/10	0	0.00	1	45.60	44.90	-1	20,732	0.00%
2020/11/09	12	45.57	5	45.25	45.25	7	21,800	0.03%
2020/11/06	4	45.71	5	45.75	45.30	-1	22,576	0.00%
2020/11/05	0	0.00	5	44.29	44.70	-5	23,229	-0.02%
2020/11/04	2	43.90	3	43.75	43.80	-1	24,048	0.00%
2020/11/03	10	43.90	1	43.90	43.75	9	24,687	0.04%
2020/11/02	10	43.07	5	43.25	43.25	5	25,601	0.02%
2020/10/30	2	43.83	6	43.67	43.55	-4	27,081	-0.01%
2020/10/29	0	0.00	7	44.21	44.55	-7	27,382	-0.03%
2020/10/28	26	44.54	22	44.45	44.55	4	27,423	0.01%
2020/10/27	7	45.67	7	45.91	45.60	0	27,518	0.00%
2020/10/26	5	45.87	1	46.15	45.70	4	27,982	0.01%
2020/10/23	6	46.92	3	46.65	46.45	3	28,080	0.01%
2020/10/22	3	46.20	4	46.56	47.00	-1	28,204	0.00%
2020/10/21	9	46.63	9	46.91	46.35	0	28,313	0.00%
2020/10/20	11	46.31	7	46.33	46.25	4	28,481	0.01%
2020/10/19	34	46.47	47	46.23	46.80	-13	28,705	-0.05%
2020/10/16	10	44.93	0	0.00	43.60	10	28,456	0.04%
2020/10/15	3	45.50	9	45.36	45.10	-6	29,164	-0.02%
2020/10/14	6	45.51	43.2	45.52	45.05	-37.2	29,634	-0.13%
2020/10/13	19.2	44.98	17	45.52	45.70	2.2	29,856	0.01%
2020/10/12	19	45.58	2	45.95	45.30	17	30,054	0.06%
2020/10/08	13	46.32	19	46.28	46.30	-6	30,053	-0.02%
2020/10/06	5	43.68	15	44.24	45.00	-10	29,996	-0.03%
2020/10/05	39	42.69	19	42.17	42.90	20	29,823	0.07%
2020/09/30	11	40.93	3	40.70	40.75	8	29,671	0.03%
2020/09/29	4	41.39	0	0.00	41.55	4	29,783	0.01%
2020/09/28	4	41.45	35	41.85	41.85	-31	30,098	-0.10%
2020/09/25	8	41.61	2	41.65	41.15	6	30,399	0.02%
2020/09/24	8	43.61	14	43.58	43.05	-6	30,492	-0.02%
2020/09/23	2	45.38	0	0.00	45.00	2	30,640	0.01%
2020/09/22	4	45.73	11	46.23	45.70	-7	30,888	-0.02%
2020/09/21	0	0.00	5	47.12	47.25	-5	31,357	-0.02%
2020/09/18	1	47.00	12	47.03	46.95	-11	31,337	-0.04%
2020/09/17	10	47.05	0	0.00	47.00	10	31,523	0.03%
2020/09/16	7	47.53	1	47.95	47.05	6	31,661	0.02%
2020/09/15	4	47.93	23	47.40	47.50	-19	31,599	-0.06%
2020/09/14	30	47.61	22	47.39	46.60	8	31,791	0.03%
2020/09/11	12	47.09	12	46.99	47.30	0	32,083	0.00%
2020/09/10	14	46.88	22	46.94	46.25	-8	32,395	-0.02%
2020/09/09	1	44.90	11	44.70	45.15	-10	31,771	-0.03%
2020/09/08	3	44.40	0	0.00	44.05	3	31,868	0.01%
2020/09/07	14	45.04	3	45.43	44.40	11	32,136	0.03%
2020/09/04	1.1	44.90	4	44.84	44.80	-3	32,370	-0.01%
2020/09/03	3	44.62	5	44.48	44.40	-2	32,591	-0.01%
2020/09/02	5	45.16	2	45.15	45.00	3	32,629	0.01%
2020/09/01	30	45.03	21	44.98	45.40	9	32,858	0.03%
2020/08/31	5	43.75	24	43.94	43.65	-19	32,742	-0.06%
2020/08/28	9	43.84	16	43.59	44.30	-7	33,059	-0.02%
2020/08/27	2	44.50	14	44.36	43.80	-12	33,321	-0.04%
2020/08/26	31	44.34	15	44.13	44.35	16	33,705	0.05%
2020/08/25	30	45.08	0	0.00	45.05	30	33,837	0.09%
2020/08/24	10	45.01	9	45.15	45.45	1	33,911	0.00%
2020/08/21	26.1	45.25	26.1	45.36	45.15	0	34,534	0.00%
2020/08/20	25	44.79	53	44.87	44.05	-28	34,238	-0.08%
2020/08/19	10	48.60	5	48.37	47.70	5	33,907	0.01%
2020/08/18	8	49.48	21	49.52	49.15	-13	33,793	-0.04%
2020/08/17	3	50.22	9	50.46	50.20	-6	33,918	-0.02%
2020/08/14	20	50.03	22	49.80	50.50	-2	34,313	-0.01%
2020/08/13	73	50.82	49	51.47	49.25	24	34,217	0.07%
2020/08/12	73	53.09	45	53.14	53.10	28	33,525	0.08%
2020/08/11	30	52.65	28	52.57	52.50	2	33,359	0.01%
2020/08/10	43	52.07	38	51.34	51.00	5	33,122	0.02%
2020/08/07	53	53.44	19	53.35	52.80	34	32,895	0.10%
2020/08/06	35	53.04	37	53.29	53.40	-2	32,555	-0.01%
2020/08/05	74	51.82	73	51.92	52.50	1	32,338	0.00%
2020/08/04	12	49.08	34	49.29	49.55	-22	31,486	-0.07%
2020/08/03	1	48.90	4	48.69	48.50	-3	31,569	-0.01%
2020/07/31	13	48.52	2	48.20	48.50	11	32,031	0.03%
2020/07/30	7	48.39	6	48.54	49.25	1	32,010	0.00%
2020/07/29	24	46.50	21	46.58	47.25	3	31,895	0.01%
2020/07/28	13	48.51	16	47.73	46.90	-3	32,192	-0.01%
2020/07/27	15	47.74	30	47.88	47.55	-15	32,879	-0.05%
2020/07/24	18	48.96	16	49.13	48.40	2	33,427	0.01%
2020/07/23	25	50.27	62	50.43	50.30	-37	33,217	-0.11%
2020/07/22	25	49.60	4	49.55	49.45	21	33,065	0.06%
2020/07/21	26	49.72	31	49.43	49.00	-5	33,126	-0.02%
2020/07/20	11	46.81	7	47.15	48.40	4	32,756	0.01%
2020/07/17	4	45.94	5	45.96	45.85	-1	32,592	0.00%
2020/07/16	8	45.76	9	45.98	45.45	-1	33,170	0.00%
2020/07/15	9	45.28	6	45.85	44.55	3	33,437	0.01%
2020/07/14	6	45.63	7	45.66	45.50	-1	33,917	0.00%
2020/07/13	20	45.11	5	44.76	45.40	15	33,967	0.04%
2020/07/10	26	46.62	9	46.44	45.15	17	34,161	0.05%
2020/07/09	6	49.01	13	49.12	49.00	-7	34,187	-0.02%
2020/07/08	25	49.80	12	50.01	49.80	13	34,151	0.04%
2020/07/07	9	49.30	8	49.28	49.35	1	34,128	0.00%
2020/07/06	10	49.75	8	49.88	50.00	2	34,344	0.01%
2020/07/03	10	48.41	16	48.55	48.50	-6	34,444	-0.02%
2020/07/02	18	47.77	9	47.82	48.00	9	34,802	0.03%
2020/07/01	10	47.68	5	47.64	47.20	5	34,772	0.01%
2020/06/30	33	48.22	22	48.17	47.70	11	34,841	0.03%
2020/06/29	2	46.60	7	47.06	46.70	-5	34,695	-0.01%
2020/06/24	2	46.25	5	46.88	47.10	-3	34,962	-0.01%
2020/06/23	8	46.10	3.1	46.99	46.00	4.9	35,446	0.01%
2020/06/22	14	46.68	5	46.79	46.60	9	36,010	0.02%
2020/06/19	39	47.18	8	47.70	47.45	31	36,293	0.09%
2020/06/18	17	47.48	68	47.04	47.85	-51	36,159	-0.14%
2020/06/17	35	46.06	31	46.14	46.05	4	35,660	0.01%
2020/06/16	3.1	44.64	6	44.68	44.80	-2.9	35,667	-0.01%
2020/06/15	15	44.21	2	43.93	43.70	13	35,849	0.04%
2020/06/12	5	44.19	18	44.33	45.00	-13	36,083	-0.04%
2020/06/11	7	45.76	3	45.47	44.50	4	36,124	0.01%
2020/06/10	9	46.17	15	46.29	46.00	-6	36,030	-0.02%
2020/06/09	16	45.46	6	45.43	45.60	10	36,039	0.03%
2020/06/08	17	45.09	31	45.18	45.25	-14	36,199	-0.04%
2020/06/05	20	44.78	11	44.62	44.25	9	36,074	0.02%
2020/06/04	27	45.40	4	45.10	44.60	23	36,091	0.06%
2020/06/03	1.1	44.00	5	44.07	44.05	-3.9	35,916	-0.01%
2020/06/02	7	43.29	72	43.52	43.20	-65	35,702	-0.18%
2020/06/01	7	43.14	8	43.15	43.20	-1	35,377	0.00%
2020/05/29	6	42.03	3	41.97	42.00	3	35,022	0.01%
2020/05/28	21	42.79	29	42.47	42.10	-8	34,916	-0.02%
2020/05/27	2	40.80	2	41.00	40.95	0	34,122	0.00%
2020/05/26	3	41.05	5	40.76	40.15	-2	34,051	-0.01%
2020/05/25	13	39.82	22	39.60	40.15	-9	33,907	-0.03%
2020/05/22	5	40.05	4	39.99	39.60	1	33,612	0.00%
2020/05/21	19	40.51	12	40.83	41.30	7	33,201	0.02%
2020/05/20	9	39.16	14	38.94	39.15	-5	32,618	-0.02%
2020/05/19	56	39.54	44	39.29	39.30	12	32,530	0.04%
2020/05/18	28	39.40	52	39.21	38.85	-24	31,990	-0.08%
2020/05/15	31	41.88	9	42.13	42.00	22	31,299	0.07%
2020/05/14	52	43.27	53	43.93	41.95	-1	30,723	0.00%
2020/05/13	43	43.93	13	43.83	44.10	30	30,202	0.10%
2020/05/12	51	43.67	37	43.89	44.25	14	30,079	0.05%
2020/05/11	20	43.27	27	43.27	43.00	-7	29,914	-0.02%
2020/05/08	35	41.61	12	41.68	41.55	23	29,380	0.08%
2020/05/07	11	40.34	35	40.13	41.00	-24	29,258	-0.08%
2020/05/06	27	39.39	18	39.48	39.25	9	28,739	0.03%
2020/05/05	21	39.74	10	39.36	39.10	11	28,655	0.04%
2020/05/04	21	39.44	24	39.38	39.50	-3	28,432	-0.01%
2020/04/30	15	39.05	76	39.23	39.95	-61	28,255	-0.22%
2020/04/29	95	37.49	60	37.57	37.55	35	27,612	0.13%
2020/04/28	52	36.84	31	36.55	36.45	21	27,050	0.08%
2020/04/27	34	36.37	34	36.39	36.65	0	26,985	0.00%
2020/04/24	13	35.82	4	35.95	35.45	9	26,688	0.03%
2020/04/23	3	35.60	0	0.00	35.35	3	26,299	0.01%
2020/04/22	9	35.39	18	35.60	35.70	-9	25,993	-0.03%
2020/04/21	30	36.33	16	36.71	35.70	14	25,836	0.05%
2020/04/20	14	36.44	16	36.26	36.75	-2	25,133	-0.01%
2020/04/17	44	35.95	44	35.72	35.40	0	24,815	0.00%
2020/04/16	15	34.42	15	34.94	34.70	0	24,354	0.00%
2020/04/15	23	35.58	9	35.07	34.50	14	24,732	0.06%
2020/04/14	45	34.81	39	35.23	34.90	6	24,488	0.02%
2020/04/13	16	33.90	14	33.98	33.60	2	24,494	0.01%
2020/04/10	9	34.04	0	0.00	34.20	9	24,821	0.04%
2020/04/09	11	34.66	43	34.53	34.00	-32	25,514	-0.13%
2020/04/08	27	35.24	5	35.05	35.20	22	25,418	0.09%
2020/04/07	6	35.11	11	34.90	34.70	-5	24,919	-0.02%
2020/04/06	0	0.00	13	32.25	32.65	-13	24,255	-0.05%
2020/04/01	4	31.53	3	31.37	31.75	1	23,929	0.00%
2020/03/31	30	31.61	30	31.50	31.25	0	23,832	0.00%
2020/03/30	7	30.86	6	31.11	31.10	1	23,473	0.00%
2020/03/27	11	31.83	2	31.23	30.80	9	23,145	0.04%
2020/03/26	19	29.95	10	30.80	31.30	9	22,533	0.04%
2020/03/25	41	29.30	2	29.25	29.40	39	21,867	0.18%
2020/03/24	0	0.00	22	26.31	26.75	-22	21,608	-0.10%
2020/03/23	3	24.55	11	24.99	24.50	-8	21,739	-0.04%
2020/03/20	20	25.85	10	24.91	25.85	10	21,736	0.05%
2020/03/19	1	23.50	32	23.55	23.50	-31	21,555	-0.14%
2020/03/18	54	27.97	28	27.64	26.10	26	21,752	0.12%
2020/03/17	6	29.00	17	28.74	27.70	-11	21,544	-0.05%
2020/03/16	5	31.66	4	31.94	29.70	1	21,262	0.00%
2020/03/13	1	31.30	2	31.30	32.05	-1	21,042	0.00%
2020/03/12	4	35.39	7	35.58	34.75	-3	20,873	-0.01%
2020/03/11	10	39.94	2	39.90	38.50	8	20,670	0.04%
2020/03/10	4	38.08	0	0.00	38.75	4	20,469	0.02%
2020/03/09	6	40.08	2	38.90	38.90	4	20,550	0.02%
2020/03/06	0	0.00	3	40.88	41.15	-3	20,496	-0.01%
2020/03/05	0	0.00	2	40.78	40.60	-2	20,648	-0.01%
2020/03/04	5	39.02	0	0.00	39.40	5	20,493	0.02%
2020/03/03	5	40.34	0	0.00	39.70	5	20,513	0.02%
2020/03/02	3	38.87	1	39.00	39.00	2	20,483	0.01%
2020/02/27	4	39.20	5	39.05	39.00	-1	20,539	0.00%
2020/02/26	32	42.11	0	0.00	41.35	32	20,352	0.16%
2020/02/25	0	0.00	1	42.75	43.45	-1	20,386	0.00%
2020/02/24	2	43.70	2	43.40	43.65	0	20,577	0.00%
2020/02/21	2	44.10	2	43.90	43.75	0	20,871	0.00%
2020/02/20	0	0.00	6	44.10	44.05	-6	21,172	-0.03%
2020/02/19	1	43.15	0	0.00	42.85	1	21,259	0.00%
2020/02/18	1	43.15	0	0.00	43.10	1	21,748	0.00%
2020/02/17	0	0.00	2	42.90	43.25	-2	22,448	-0.01%
2020/02/14	1	43.00	9	43.34	43.10	-8	23,240	-0.03%
2020/02/13	16	43.47	5	44.15	43.20	11	24,558	0.04%
2020/02/12	7	43.91	45	44.63	44.60	-38	25,914	-0.15%
2020/02/11	2	41.40	13	41.74	41.85	-11	25,711	-0.04%
2020/02/10	34	39.18	4	39.70	39.75	30	25,801	0.12%
2020/02/07	3	41.57	1	41.30	41.05	2	25,899	0.01%
2020/02/06	2	42.08	1	42.05	42.25	1	26,299	0.00%
2020/02/05	1	41.00	0	0.00	41.20	1	26,896	0.00%
2020/02/04	1	42.10	1	42.00	41.30	0	27,189	0.00%
2020/02/03	1	37.80	7	40.00	40.00	-6	27,672	-0.02%
2020/01/31	1	42.65	19	41.83	40.90	-18	28,052	-0.06%
2020/01/30	1	41.90	4	42.28	41.85	-3	28,072	-0.01%
2020/01/20	0	0.00	5	46.30	46.45	-5	28,233	-0.02%
2020/01/16	1	45.30	0	0.00	45.55	1	28,846	0.00%
2020/01/15	12	46.80	4	46.71	46.30	8	28,983	0.03%
2020/01/14	2	46.80	1	46.70	46.80	1	29,176	0.00%
2020/01/13	3	46.42	27	46.31	46.35	-24	29,078	-0.08%
2020/01/10	5	45.22	5	45.56	45.65	0	29,337	0.00%
2020/01/09	24	45.47	7	45.23	45.20	17	29,326	0.06%
2020/01/08	1	43.55	12	43.49	43.40	-11	29,063	-0.04%
2020/01/07	0	0.00	8	43.39	43.20	-8	29,218	-0.03%
2020/01/06	22	42.42	37	42.85	41.65	-15	29,767	-0.05%
2020/01/03	75	44.40	26	44.80	43.85	49	29,727	0.16%
2020/01/02	7	47.19	6	46.52	47.00	1	29,685	0.00%
2019/12/31	1	45.20	0	0.00	45.10	1	29,739	0.00%
2019/12/30	10	45.06	1	44.90	44.90	9	30,178	0.03%
2019/12/27	1	45.25	2	45.30	45.40	-1	30,544	0.00%
2019/12/26	12	45.28	3	45.22	45.15	9	31,259	0.03%
2019/12/25	8	46.52	4	46.43	46.40	4	31,405	0.01%
2019/12/24	2	46.45	1	46.50	46.25	1	31,752	0.00%
2019/12/23	3	45.90	2	46.13	45.90	1	31,981	0.00%
2019/12/20	2	46.70	3	46.38	46.80	-1	32,123	0.00%
2019/12/19	1	46.30	2	46.33	45.90	-1	32,661	0.00%
2019/12/18	8	46.17	2	45.95	46.00	6	33,134	0.02%
2019/12/17	3	47.93	3	47.87	47.90	0	33,154	0.00%
2019/12/16	4	46.95	3	46.80	47.90	1	33,259	0.00%
2019/12/13	7	46.72	2	46.15	45.80	5	33,304	0.02%
2019/12/12	1	48.40	4	48.40	48.75	-3	33,254	-0.01%
2019/12/11	3	47.70	1	47.90	47.70	2	33,557	0.01%
2019/12/10	6	47.73	3	48.05	48.30	3	33,920	0.01%
2019/12/09	4	48.14	11	48.63	47.75	-7	34,326	-0.02%
2019/12/06	8	47.83	1	47.50	47.45	7	34,645	0.02%
2019/12/05	1	47.70	1	48.05	47.95	0	35,780	0.00%
2019/12/04	4	47.39	79	47.02	46.90	-75	37,666	-0.20%
2019/12/03	4	48.93	1	49.15	48.45	3	39,329	0.01%
2019/12/02	16	48.73	7	47.26	49.90	9	39,620	0.02%
2019/11/29	1	48.70	7	49.10	48.95	-6	39,645	-0.02%
2019/11/28	1	49.40	0	0.00	49.40	1	39,863	0.00%
2019/11/27	28	50.71	29	50.50	50.00	-1	41,176	0.00%
2019/11/26	15	50.50	19	50.72	50.50	-4	41,983	-0.01%
2019/11/22	6	49.12	8	49.30	49.50	-2	42,338	0.00%
2019/11/21	11	49.88	2	49.70	49.50	9	42,736	0.02%
2019/11/20	1	49.65	5	49.72	50.60	-4	43,309	-0.01%
2019/11/19	34	50.66	9	50.74	50.60	25	45,154	0.06%
2019/11/18	2	51.10	2	51.15	51.20	0	45,711	0.00%
2019/11/15	15	51.84	6	52.18	51.00	9	45,973	0.02%
2019/11/14	2	51.05	8	50.46	52.20	-6	46,146	-0.01%
2019/11/13	8	50.10	15	49.81	50.90	-7	46,986	-0.01%
2019/11/12	42	48.28	34	48.48	50.10	8	47,221	0.02%
2019/11/11	39	47.08	49	47.03	47.05	-10	46,232	-0.02%
2019/11/08	2	43.90	4	44.31	44.70	-2	44,678	0.00%
2019/11/07	8	43.10	4	43.03	43.30	4	44,375	0.01%
2019/11/06	12	44.12	7	43.93	43.90	5	44,263	0.01%
2019/11/05	12	44.93	13	45.10	45.45	-1	43,928	0.00%
2019/11/04	32	44.86	29	44.73	45.00	3	43,667	0.01%
2019/11/01	5	43.12	2	42.90	43.00	3	43,027	0.01%
2019/10/31	7	42.34	19	42.64	42.75	-12	42,830	-0.03%
2019/10/30	9	40.68	24	40.69	41.80	-15	42,219	-0.04%
2019/10/29	15	41.05	18	40.75	40.75	-3	41,778	-0.01%
2019/10/28	2	41.05	10	41.54	41.80	-8	41,663	-0.02%
2019/10/25	9	40.52	8	40.88	40.75	1	41,324	0.00%
2019/10/24	7	41.33	2	41.43	41.50	5	41,037	0.01%
2019/10/23	0	0.00	10	41.64	41.85	-10	41,300	-0.02%
2019/10/22	31	41.67	18	42.06	40.95	13	42,375	0.03%
2019/10/21	9	41.41	6	41.12	41.30	3	43,052	0.01%
2019/10/18	18	41.40	22	41.47	41.30	-4	43,326	-0.01%
2019/10/17	26	40.88	14	40.83	40.85	12	43,947	0.03%
2019/10/16	17	41.10	14	41.10	41.30	3	44,070	0.01%
2019/10/15	13	41.34	16	41.08	40.75	-3	43,931	-0.01%
2019/10/14	20	41.53	37	40.64	41.20	-17	44,038	-0.04%
2019/10/09	26	39.17	25	39.10	38.60	1	43,419	0.00%
2019/10/08	9	39.05	11	38.78	38.95	-2	43,382	0.00%
2019/10/07	9	38.43	7	38.59	38.15	2	42,489	0.00%
2019/10/04	10	37.54	17	37.73	37.90	-7	41,966	-0.02%
2019/10/03	17	37.16	22	37.22	37.70	-5	41,536	-0.01%
2019/10/02	7	36.69	21	36.89	37.80	-14	41,033	-0.03%
2019/10/01	10	35.49	9	35.73	35.90	1	40,230	0.00%
2019/09/27	7	34.66	24	34.59	34.75	-17	39,831	-0.04%
2019/09/26	12	35.90	1	35.50	35.60	11	39,393	0.03%
2019/09/25	12	35.98	13	35.97	36.10	-1	39,158	0.00%
2019/09/24	19	36.75	142	36.11	35.80	-123	39,255	-0.31%	大賣/鉅額交易
2019/09/23	10	37.61	16	37.98	37.50	-6	38,966	-0.02%
2019/09/20	8	37.10	1	37.10	36.85	7	38,463	0.02%
2019/09/19	1	36.65	0	0.00	36.95	1	37,999	0.00%
2019/09/18	12	36.70	7	37.13	36.50	5	37,726	0.01%
2019/09/17	8	36.66	9	36.71	36.70	-1	37,174	0.00%
2019/09/16	4	36.23	2	36.05	36.25	2	37,095	0.01%
2019/09/12	0	0.00	18	36.14	35.85	-18	36,562	-0.05%
2019/09/11	6	35.48	6	35.50	35.55	0	36,167	0.00%
2019/09/10	10	35.37	18	35.79	35.70	-8	35,595	-0.02%
2019/09/09	53	36.24	41	35.95	35.55	12	35,065	0.03%
2019/09/06	43	37.50	47	37.19	37.00	-4	34,262	-0.01%
2019/09/05	16	35.52	34	36.15	36.60	-18	32,356	-0.06%
2019/09/04	6	32.79	18	33.04	33.30	-12	30,454	-0.04%
2019/09/03	11	32.95	13	32.57	32.10	-2	30,089	-0.01%
2019/09/02	11	31.96	3	32.12	32.50	8	29,806	0.03%
2019/08/30	132	32.24	214	32.60	32.10	-82	29,435	-0.28%	大買/大賣/
2019/08/29	34	31.56	45	31.77	32.15	-11	28,021	-0.04%
2019/08/28	42	30.72	2	30.88	30.65	40	27,048	0.15%
2019/08/27	54	31.25	15	31.10	30.80	39	26,720	0.15%
2019/08/26	58	31.23	33	31.07	30.95	25	26,329	0.09%
2019/08/23	93	32.31	66	32.52	32.40	27	25,684	0.11%
2019/08/22	50	32.26	43	32.31	32.80	7	24,986	0.03%
2019/08/21	17	29.81	92	29.88	30.60	-75	22,932	-0.33%
2019/08/20	35	29.47	5	29.68	29.10	30	22,112	0.14%
2019/08/19	20	29.88	25	29.93	29.60	-5	21,683	-0.02%
2019/08/16	10	29.35	54	29.73	29.50	-44	21,065	-0.21%
2019/08/15	26	27.81	49	28.47	28.60	-23	19,576	-0.12%
2019/08/14	12	27.61	39	27.58	27.50	-27	18,507	-0.15%
2019/08/13	0	0.00	10	26.40	26.65	-10	18,053	-0.06%
2019/08/12	0	0.00	1	26.80	26.75	-1	18,163	-0.01%
2019/08/08	1	26.60	5	26.79	26.85	-4	18,476	-0.02%
2019/08/07	1	26.40	6	26.39	26.25	-5	18,360	-0.03%
2019/08/06	0	0.00	6	26.16	26.25	-6	18,355	-0.03%
2019/08/05	5	25.55	30	25.63	25.50	-25	18,274	-0.14%
2019/08/02	4	25.78	32	25.62	26.00	-28	18,250	-0.15%
2019/08/01	3	26.47	0	0.00	26.40	3	18,095	0.02%
2019/07/31	25	26.75	2	26.65	27.00	23	17,994	0.13%
2019/07/30	5	26.12	8	26.10	26.20	-3	17,759	-0.02%
2019/07/29	25	26.56	0	0.00	26.50	25	17,817	0.14%
2019/07/26	24	26.55	6	26.55	26.75	18	17,716	0.10%
2019/07/25	30.1	26.79	28	27.01	27.05	2.1	17,541	0.01%
2019/07/24	54	26.82	27	26.74	26.35	27	17,125	0.16%
2019/07/23	16	28.57	44	28.60	28.20	-28	16,007	-0.17%
2019/07/22	16	28.81	34	28.87	29.00	-18	14,988	-0.12%
2019/07/19	134	29.66	36	29.34	29.25	98	14,758	0.66%	大買/
2019/07/18	12	29.08	5	28.97	29.05	7	14,620	0.05%
2019/07/17	6	28.54	23	28.65	28.70	-17	14,531	-0.12%
2019/07/16	20	28.54	24	28.55	28.60	-4	14,662	-0.03%
2019/07/15	25	27.93	9	27.83	28.20	16	14,314	0.11%
2019/07/12	32	26.88	32	26.96	27.10	0	14,129	0.00%
2019/07/11	1	25.90	0	0.00	25.95	1	14,174	0.01%
2019/07/10	2	26.40	1	26.30	26.30	1	14,850	0.01%
2019/07/09	0	0.00	9	26.30	26.20	-9	15,220	-0.06%
2019/07/08	0	0.00	66	26.63	26.40	-66	16,078	-0.41%
2019/07/05	3	26.65	1	26.70	26.70	2	16,403	0.01%
2019/07/04	1	26.90	1	26.80	26.90	0	16,726	0.00%
2019/07/03	2	26.78	0	0.00	26.65	2	16,980	0.01%
2019/07/02	1	26.75	1	26.70	26.65	0	17,478	0.00%
2019/07/01	3	26.62	3	26.73	26.60	0	18,100	0.00%
2019/06/28	56	26.18	20	26.15	26.05	36	18,963	0.19%
2019/06/27	0	0.00	9	25.85	26.00	-9	20,197	-0.04%
2019/06/26	0	0.00	20	25.35	25.35	-20	20,600	-0.10%
2019/06/25	1	25.35	4	25.45	25.30	-3	20,709	-0.01%
2019/06/24	10	25.65	1	25.80	25.80	9	20,854	0.04%
2019/06/21	11	25.89	47	26.00	25.95	-36	20,896	-0.17%
2019/06/20	0	0.00	10	25.45	25.35	-10	20,493	-0.05%
2019/06/19	0	0.00	11	25.21	25.25	-11	20,503	-0.05%
2019/06/18	0	0.00	7	24.90	24.85	-7	20,559	-0.03%
2019/06/17	1	24.90	1	25.15	24.95	0	20,649	0.00%
2019/06/14	75	25.45	25	25.33	25.00	50	20,766	0.24%
2019/06/13	0	0.00	21	25.30	25.35	-21	20,360	-0.10%
2019/06/12	10	25.15	16	25.16	25.20	-6	20,296	-0.03%
2019/06/11	26	24.83	17	24.81	24.90	9	20,305	0.04%
2019/06/10	0	0.00	2	24.25	24.35	-2	20,085	-0.01%
2019/06/05	19	23.82	2	23.88	23.45	17	20,117	0.08%
2019/06/03	1	23.25	4	23.06	23.35	-3	20,228	-0.01%
2019/05/31	0	0.00	4	23.26	23.15	-4	20,259	-0.02%
2019/05/29	12	22.10	3	22.20	22.05	9	20,338	0.04%
2019/05/28	0	0.00	20	23.30	22.60	-20	20,280	-0.10%
2019/05/27	0	0.00	2	22.95	23.15	-2	20,272	-0.01%
2019/05/24	3	23.20	2	23.30	23.00	1	20,291	0.00%
2019/05/23	4	23.25	0	0.00	23.70	4	20,268	0.02%
2019/05/22	2	23.48	0	0.00	23.55	2	20,365	0.01%
2019/05/21	12	23.13	0	0.00	23.20	12	20,493	0.06%
2019/05/20	0	0.00	1	24.05	23.50	-1	21,209	0.00%
2019/05/17	3	24.15	1	24.25	23.75	2	21,337	0.01%
2019/05/16	2	24.70	1	24.35	23.65	1	21,310	0.00%
2019/05/15	6	23.78	2	23.80	23.95	4	21,224	0.02%
2019/05/14	0	0.00	5	22.64	23.50	-5	21,291	-0.02%
2019/05/13	4	23.38	0	0.00	23.10	4	21,387	0.02%
2019/05/10	25	24.50	20	24.00	24.00	5	21,375	0.02%
2019/05/09	42	24.84	40	24.35	24.35	2	21,316	0.01%
2019/05/07	1	24.85	20	24.90	24.80	-19	21,241	-0.09%
2019/05/06	42	24.68	4	24.55	24.50	38	21,236	0.18%
2019/05/03	7	25.80	0	0.00	25.75	7	20,972	0.03%
2019/04/30	14	25.40	10	25.55	25.55	4	20,948	0.02%
2019/04/29	51	25.25	48	25.31	25.90	3	20,870	0.01%
2019/04/26	20	25.65	23	25.80	25.70	-3	20,598	-0.01%
2019/04/25	21	25.82	61	26.10	26.10	-40	20,614	-0.19%
2019/04/24	106	26.40	107	26.02	25.85	-1	20,653	0.00%	大買/大賣/
2019/04/23	36	27.91	30	27.47	27.55	6	19,663	0.03%
2019/04/22	5	27.95	32	28.00	28.10	-27	19,327	-0.14%
2019/04/19	10	27.37	6	27.45	27.35	4	18,894	0.02%
2019/04/18	7	27.53	11	27.35	27.00	-4	18,667	-0.02%
2019/04/17	26	27.89	31	28.02	27.50	-5	18,384	-0.03%
2019/04/16	69	28.32	49	28.45	28.05	20	17,818	0.11%
2019/04/15	6	27.53	4	27.43	27.35	2	17,098	0.01%
2019/04/12	9	27.64	9	27.72	27.55	0	16,723	0.00%
2019/04/11	15	26.83	4	26.81	26.80	11	15,825	0.07%
2019/04/10	8	26.64	8	26.78	26.90	0	15,437	0.00%
2019/04/09	7	26.74	27	26.59	26.45	-20	15,118	-0.13%
2019/04/08	70	27.32	37	27.43	27.05	33	14,820	0.22%
2019/04/03	7	26.60	38	26.36	26.60	-31	14,225	-0.22%
2019/04/02	43	26.19	47	26.17	26.40	-4	13,501	-0.03%
2019/04/01	73	25.27	64	25.11	25.30	9	12,231	0.07%
2019/03/29	23	22.92	36	23.11	23.70	-13	10,574	-0.12%
2019/03/28	16	22.43	10	22.70	22.70	6	10,037	0.06%
2019/03/27	9	22.58	57	22.63	22.70	-48	10,028	-0.48%
2019/03/26	5	21.93	1	21.70	21.70	4	10,195	0.04%
2019/03/25	3	21.83	1	22.00	22.00	2	10,179	0.02%
2019/03/22	56	22.60	3	22.70	22.35	53	10,200	0.52%
2019/03/21	0	0.00	4	22.60	22.60	-4	10,207	-0.04%
2019/03/20	4	22.40	5	22.50	22.35	-1	10,283	-0.01%
2019/03/19	9	22.54	3	22.57	22.35	6	10,382	0.06%
2019/03/18	12	21.78	20	22.16	22.15	-8	10,457	-0.08%
2019/03/15	1	21.80	3	21.70	21.80	-2	10,411	-0.02%
2019/03/14	2	21.40	2	21.40	21.50	0	10,552	0.00%
2019/03/13	2	22.40	0	0.00	22.20	2	10,743	0.02%
2019/03/12	6	22.36	1	22.45	22.40	5	10,932	0.05%
2019/03/11	1	22.00	6	22.03	22.10	-5	11,167	-0.04%
2019/03/08	0	0.00	1	21.70	21.65	-1	11,761	-0.01%
2019/03/07	10	22.75	11	22.21	22.20	-1	11,895	-0.01%
2019/03/06	31	22.78	30	22.98	22.90	1	12,051	0.01%
2019/03/05	0	0.00	15	23.23	22.80	-15	12,248	-0.12%
2019/02/27	19	22.88	6	22.80	22.70	13	12,217	0.11%
2019/02/26	15	22.85	0	0.00	23.05	15	12,267	0.12%
2019/02/25	3	23.02	0	0.00	23.00	3	12,418	0.02%
2019/02/22	2	23.05	0	0.00	23.00	2	12,358	0.02%
2019/02/21	2	23.10	0	0.00	23.20	2	12,366	0.02%
2019/02/20	5	22.82	6	23.07	22.95	-1	12,650	-0.01%
2019/02/19	90	22.90	82	23.01	23.05	8	12,561	0.06%
2019/02/18	13	21.71	13	21.85	21.90	0	11,968	0.00%
2019/02/15	13	21.49	1	21.50	21.55	12	12,015	0.10%
2019/02/14	21	21.82	0	0.00	21.50	21	12,021	0.17%
2019/02/13	2	21.60	4	21.75	21.70	-2	11,962	-0.02%
2019/02/11	1	21.05	2	20.95	21.20	-1	12,566	-0.01%
2019/01/30	11	20.78	45	20.60	20.60	-34	12,660	-0.27%
2019/01/29	15	20.60	15	20.80	20.80	0	13,024	0.00%
2019/01/28	7	20.89	20	21.00	20.85	-13	13,415	-0.10%
2019/01/24	40	20.46	41	20.50	20.50	-1	13,733	-0.01%
2019/01/23	20	20.03	20	20.28	20.50	0	13,935	0.00%
2019/01/22	55	20.46	55	20.20	20.20	0	14,072	0.00%
2019/01/21	25	20.70	21	20.70	20.70	4	14,161	0.03%
2019/01/18	10	20.30	12	20.67	20.60	-2	14,266	-0.01%
2019/01/17	46	20.69	0	0.00	20.30	46	14,486	0.32%
2019/01/16	5	20.15	5	20.35	20.60	0	14,495	0.00%
2019/01/15	0	0.00	9	20.13	20.20	-9	14,360	-0.06%
2019/01/14	10	19.83	1	19.60	19.60	9	14,438	0.06%
2019/01/11	5	19.85	5	19.90	19.90	0	14,692	0.00%
2019/01/10	5	20.00	0	0.00	20.05	5	15,020	0.03%
2019/01/09	5	19.90	5	19.90	19.90	0	15,386	0.00%
2019/01/07	0	0.00	1	19.80	19.90	-1	15,621	-0.01%
2019/01/04	21	19.32	22	19.20	19.20	-1	15,783	-0.01%
2019/01/03	20	19.86	21	20.01	19.80	-1	15,907	-0.01%
2019/01/02	38	19.92	35	19.85	19.85	3	16,019	0.02%
2018/12/28	25	19.95	25	19.80	19.80	0	16,284	0.00%
2018/12/27	0	0.00	1	20.35	20.20	-1	16,852	-0.01%
2018/12/26	25	20.18	38	19.96	19.90	-13	16,926	-0.08%
2018/12/25	15	20.15	15	20.15	20.15	0	17,065	0.00%
2018/12/24	15	20.50	17	20.67	20.55	-2	17,093	-0.01%
2018/12/22	10	20.58	12	20.60	20.60	-2	17,189	-0.01%
2018/12/21	27	20.40	23	20.90	20.95	4	17,410	0.02%
2018/12/20	29	20.97	28	20.63	20.60	1	17,722	0.01%
2018/12/19	0	0.00	4	21.60	21.30	-4	17,714	-0.02%
2018/12/18	4	20.95	0	0.00	21.05	4	17,683	0.02%
2018/12/17	19	21.34	29	21.05	21.05	-10	17,765	-0.06%
2018/12/14	4	21.55	0	0.00	21.50	4	17,781	0.02%
2018/12/13	49	21.90	2	21.98	21.95	47	17,820	0.26%
2018/12/12	2	21.53	1	21.60	21.60	1	17,689	0.01%
2018/12/11	24	21.16	23	21.35	21.10	1	17,662	0.01%
2018/12/10	2	20.75	0	0.00	20.65	2	17,651	0.01%
2018/12/07	19	21.16	3	21.10	21.20	16	17,651	0.09%
2018/12/06	13	20.90	17	20.54	20.35	-4	17,640	-0.02%
2018/12/05	18	21.68	18	21.74	21.80	0	17,458	0.00%
2018/12/04	9	22.26	35	22.54	22.40	-26	17,852	-0.15%
2018/12/03	52	21.48	55	21.67	22.30	-3	17,951	-0.02%
2018/11/30	2	20.45	7	20.51	20.40	-5	17,427	-0.03%
2018/11/29	32	20.55	29	20.19	20.00	3	17,294	0.02%
2018/11/28	3	20.10	5	20.19	20.35	-2	17,213	-0.01%
2018/11/27	0	0.00	3	19.77	19.85	-3	17,126	-0.02%
2018/11/26	1	19.45	0	0.00	19.20	1	17,119	0.01%
2018/11/23	4	19.06	10	19.05	19.05	-6	17,118	-0.04%
2018/11/22	10	19.77	0	0.00	19.45	10	17,050	0.06%
2018/11/21	2	19.53	1	19.50	19.55	1	16,899	0.01%
2018/11/19	3	20.17	21	20.26	20.10	-18	17,034	-0.11%
2018/11/16	7	19.70	5	19.61	19.20	2	16,955	0.01%
2018/11/15	7	19.50	8	19.55	19.55	-1	16,886	-0.01%
2018/11/14	23	18.89	6	19.02	19.10	17	16,986	0.10%
2018/11/13	13	18.03	15	18.39	18.70	-2	17,107	-0.01%
2018/11/12	1	18.25	1	18.60	18.60	0	17,024	0.00%
2018/11/09	4	18.13	0	0.00	18.30	4	16,951	0.02%
2018/11/08	1	19.20	5	19.25	19.00	-4	16,502	-0.02%
2018/11/07	5	19.10	5	18.93	18.85	0	16,287	0.00%
2018/11/06	11	19.01	2	19.55	18.75	9	16,284	0.06%
2018/11/05	3	20.17	0	0.00	19.90	3	15,950	0.02%
2018/11/02	0	0.00	9	20.99	21.30	-9	15,614	-0.06%
2018/11/01	8	20.23	2	20.30	20.30	6	15,470	0.04%
2018/10/31	0	0.00	2	19.40	19.80	-2	15,696	-0.01%
2018/10/30	10	19.45	10	19.05	19.15	0	15,858	0.00%
2018/10/29	0	0.00	1	18.95	18.95	-1	16,107	-0.01%
2018/10/26	2	18.70	3	18.68	18.35	-1	16,437	-0.01%
2018/10/25	9	18.54	10	18.48	18.25	-1	16,927	-0.01%
2018/10/22	3	20.60	0	0.00	20.80	3	17,118	0.02%
2018/10/19	1	20.35	0	0.00	20.45	1	17,055	0.01%
2018/10/18	1	20.80	0	0.00	20.95	1	17,019	0.01%
2018/10/17	7	21.02	42	20.39	20.35	-35	16,837	-0.21%
2018/10/16	22	21.08	14	21.52	21.20	8	16,856	0.05%
2018/10/15	2	20.75	3	20.65	20.75	-1	16,972	-0.01%
2018/10/12	5	20.04	11	19.45	20.10	-6	16,971	-0.04%
2018/10/11	11	19.35	8	19.40	19.35	3	17,020	0.02%
2018/10/09	0	0.00	3	21.87	21.50	-3	17,107	-0.02%
2018/10/08	0	0.00	5	21.69	21.65	-5	17,213	-0.03%
2018/10/05	40	21.45	14	22.07	21.40	26	17,064	0.15%
2018/10/04	6	23.66	6	23.53	23.45	0	16,604	0.00%
2018/10/03	5	24.40	0	0.00	23.70	5	16,650	0.03%
2018/10/02	1	24.30	0	0.00	24.50	1	16,732	0.01%
2018/10/01	2	24.35	0	0.00	24.40	2	16,847	0.01%
2018/09/28	11	24.66	8	24.16	24.10	3	16,892	0.02%
2018/09/27	50	25.06	10	24.88	24.65	40	16,787	0.24%
2018/09/26	0	0.00	1	24.40	24.55	-1	16,534	-0.01%
2018/09/25	46	24.78	44	24.80	24.70	2	16,640	0.01%
2018/09/21	3	24.10	9	23.52	24.10	-6	16,420	-0.04%
2018/09/20	2	23.35	0	0.00	23.25	2	16,399	0.01%
2018/09/19	24	24.06	13	23.85	23.65	11	16,559	0.07%
2018/09/18	10	24.30	10.2	24.10	23.95	-0.2	16,537	0.00%
2018/09/14	12.2	24.15	1	24.40	24.60	11.2	16,705	0.07%
2018/09/13	2	23.53	3	23.50	23.55	-1	16,891	-0.01%
2018/09/12	4	23.35	4	23.20	23.10	0	17,158	0.00%
2018/09/11	3	23.50	1	23.85	23.85	2	17,449	0.01%
2018/09/10	17	23.74	7	23.75	23.30	10	18,032	0.06%
2018/09/07	11	26.43	0	0.00	25.85	11	19,104	0.06%
2018/09/06	11	28.15	19	28.08	28.00	-8	21,158	-0.04%
2018/09/05	6	27.98	16	28.07	27.85	-10	22,206	-0.05%
2018/09/04	12	27.88	8	27.93	27.90	4	22,719	0.02%
2018/09/03	0	0.00	2	28.68	28.55	-2	22,715	-0.01%
2018/08/31	1	29.20	2	29.33	29.40	-1	22,722	0.00%
2018/08/29	3	29.10	0	0.00	29.10	3	22,947	0.01%
2018/08/28	6	29.38	1	29.50	28.90	5	23,098	0.02%
2018/08/27	13	28.72	55	28.99	29.25	-42	23,249	-0.18%
2018/08/24	8	28.67	4	28.80	28.80	4	23,183	0.02%
2018/08/23	49	28.83	12	28.85	28.95	37	23,073	0.16%
2018/08/22	4	27.41	5	27.57	27.60	-1	22,828	0.00%
2018/08/21	15	27.06	13	27.27	27.20	2	22,932	0.01%
2018/08/20	11	28.29	6	27.85	27.40	5	23,086	0.02%
2018/08/17	7	29.34	3	29.45	29.00	4	22,995	0.02%
2018/08/16	13	29.21	6	29.29	29.05	7	23,348	0.03%
2018/08/15	6	29.46	0	0.00	29.35	6	23,421	0.03%
2018/08/13	6	29.81	4	30.25	29.85	2	23,716	0.01%
2018/08/10	2	31.30	2	31.35	31.10	0	23,821	0.00%
2018/08/09	1	31.80	1	31.50	31.50	0	23,939	0.00%
2018/08/08	7	32.08	6	31.95	31.90	1	24,118	0.00%
2018/08/07	14	32.13	7	31.86	32.00	7	24,418	0.03%
2018/08/06	7	32.82	7	32.84	33.00	0	24,297	0.00%
2018/08/03	3	32.33	2	32.15	32.00	1	24,510	0.00%
2018/08/02	6	32.22	57	32.16	32.20	-51	24,651	-0.21%
2018/08/01	1	30.90	17	31.91	32.20	-16	25,327	-0.06%
2018/07/31	5	31.01	1	31.15	30.40	4	25,290	0.02%
2018/07/30	2	30.50	1	30.90	30.40	1	25,140	0.00%
2018/07/27	6	30.43	8	30.93	30.90	-2	25,161	-0.01%
2018/07/26	1	30.20	0	0.00	30.25	1	25,300	0.00%
2018/07/25	0	0.00	2	29.60	30.00	-2	25,565	-0.01%
2018/07/24	11	29.08	7	29.15	29.35	4	25,400	0.02%
2018/07/23	13	29.22	0	0.00	29.05	13	25,313	0.05%
2018/07/20	1	30.55	2	30.30	30.25	-1	25,076	0.00%
2018/07/19	3	29.95	0	0.00	29.95	3	24,901	0.01%
2018/07/18	2	29.65	1	29.95	30.10	1	24,931	0.00%
2018/07/17	2	29.70	2	29.50	29.10	0	24,825	0.00%
2018/07/16	7	30.09	3	30.45	30.00	4	24,839	0.02%
2018/07/13	10	30.95	0	0.00	31.00	10	24,691	0.04%
2018/07/12	7	30.99	0	0.00	31.00	7	24,774	0.03%
2018/07/11	1	30.80	1	30.75	30.75	0	24,952	0.00%
2018/07/10	11	30.60	0	0.00	30.35	11	25,171	0.04%
2018/07/09	1	31.00	9	30.71	31.15	-8	26,232	-0.03%
2018/07/06	21	30.90	4	30.84	30.80	17	26,899	0.06%
2018/07/05	10	30.94	0	0.00	30.65	10	26,945	0.04%
2018/07/04	2	31.80	2	32.10	31.95	0	26,993	0.00%
2018/07/03	2	33.55	7	32.86	32.50	-5	27,117	-0.02%
2018/07/02	9	32.46	3	32.63	32.55	6	26,962	0.02%
2018/06/29	2	32.03	2	32.15	32.35	0	27,093	0.00%
2018/06/28	3	31.68	13	32.33	31.65	-10	27,009	-0.04%
2018/06/27	3	32.77	13	32.84	32.30	-10	26,950	-0.04%
2018/06/26	30	32.37	21	32.28	32.55	9	26,929	0.03%
2018/06/25	0	0.00	3	33.07	33.00	-3	26,886	-0.01%
2018/06/22	10	33.65	2	33.80	33.15	8	26,980	0.03%
2018/06/21	5	34.90	3	35.40	34.60	2	26,896	0.01%
2018/06/20	7	34.99	11	34.69	35.60	-4	26,861	-0.01%
2018/06/19	17	36.13	24	35.98	34.90	-7	26,765	-0.03%
2018/06/15	85	38.23	77	38.14	37.70	8	26,255	0.03%
2018/06/14	95	38.00	69	38.21	38.90	26	24,915	0.10%
2018/06/13	12	35.08	21	35.31	35.40	-9	22,937	-0.04%
2018/06/12	7	34.19	48	34.06	33.80	-41	22,031	-0.19%
2018/06/11	0	0.00	2	32.80	32.75	-2	21,673	-0.01%
2018/06/08	1	33.95	10	33.69	33.40	-9	21,921	-0.04%
2018/06/07	33	34.10	23	33.68	33.65	10	22,377	0.04%
2018/06/06	6	34.46	1	34.60	34.55	5	22,251	0.02%
2018/06/05	45	34.35	0	0.00	34.15	45	22,400	0.20%
2018/06/04	6	34.57	17	34.70	34.90	-11	22,455	-0.05%
2018/06/01	3	33.92	2	33.70	33.70	1	22,512	0.00%
2018/05/31	20	33.98	21	33.60	33.60	-1	22,802	0.00%
2018/05/30	25	33.90	17	33.76	33.55	8	23,288	0.03%
2018/05/29	24	34.76	9	34.91	34.50	15	23,391	0.06%
2018/05/28	18	34.96	16	35.09	34.95	2	23,570	0.01%
2018/05/25	26	34.34	20	34.43	34.20	6	23,415	0.03%
2018/05/24	25	33.74	25	34.12	34.45	0	23,628	0.00%
2018/05/23	12	33.38	2	33.25	33.15	10	23,605	0.04%
2018/05/22	4	33.60	0	0.00	33.40	4	23,453	0.02%
2018/05/21	3	33.22	4	33.38	33.80	-1	23,377	0.00%
2018/05/18	31	33.69	1	33.70	32.70	30	23,167	0.13%
2018/05/17	7	33.00	0	0.00	33.30	7	23,090	0.03%
2018/05/16	7	33.51	8	33.25	33.10	-1	23,046	0.00%
2018/05/15	3	34.07	3	34.93	33.80	0	22,957	0.00%
2018/05/14	1	34.25	4	34.48	34.15	-3	23,036	-0.01%
2018/05/11	22	34.51	62	34.58	34.10	-40	23,132	-0.17%
2018/05/10	32	33.87	13	34.08	33.80	19	22,666	0.08%
2018/05/09	24	33.68	42	33.57	33.20	-18	22,350	-0.08%
2018/05/08	5	32.81	10	32.91	32.80	-5	21,464	-0.02%
2018/05/07	1	30.85	2	30.85	30.95	-1	21,176	0.00%
2018/05/04	2	31.65	0	0.00	30.95	2	21,506	0.01%
2018/05/03	11	31.83	9	31.92	31.75	2	22,074	0.01%
2018/05/02	6	31.25	20	31.49	31.35	-14	21,805	-0.06%
2018/04/30	2	29.70	0	0.00	29.75	2	21,501	0.01%
2018/04/27	2	29.28	3	29.33	29.30	-1	21,559	0.00%
2018/04/25	0	0.00	7	29.85	30.10	-7	21,588	-0.03%
2018/04/24	0	0.00	55	29.86	30.00	-55	21,592	-0.25%
2018/04/23	8	31.36	5	31.00	31.00	3	21,465	0.01%
2018/04/20	1	31.90	9	32.17	32.10	-8	21,387	-0.04%
2018/04/19	3	31.88	3	31.80	31.70	0	21,201	0.00%
2018/04/18	5	32.10	5	31.99	31.70	0	21,291	0.00%
2018/04/17	19	31.76	11	31.71	31.45	8	21,209	0.04%
2018/04/16	2	32.65	9	32.97	32.65	-7	21,189	-0.03%
2018/04/13	101	33.09	29	33.11	33.05	72	21,166	0.34%	大買/
2018/04/12	3	30.52	40	30.24	31.35	-37	20,249	-0.18%
2018/04/11	1	28.50	0	0.00	28.50	1	19,771	0.01%
2018/04/10	2	29.50	2	29.05	29.40	0	19,800	0.00%
2018/04/09	8	29.23	7	29.57	29.00	1	19,934	0.01%
2018/04/03	2	30.05	0	0.00	30.20	2	19,923	0.01%
2018/04/02	15	30.92	4	30.54	30.45	11	20,214	0.05%
2018/03/31	2	29.80	1	30.05	30.05	1	20,072	0.00%
2018/03/30	0	0.00	3	30.30	29.50	-3	20,210	-0.01%
2018/03/28	12	30.18	0	0.00	29.90	12	20,561	0.06%
2018/03/27	0	0.00	1	31.25	30.95	-1	20,417	0.00%
2018/03/26	22	30.21	2	30.43	30.65	20	20,355	0.10%
2018/03/23	26	30.70	11	30.85	30.50	15	20,233	0.07%
2018/03/22	8	32.06	49	31.98	32.00	-41	19,980	-0.21%
2018/03/21	4	31.48	5	31.10	31.55	-1	19,663	-0.01%
2018/03/20	39	30.52	1	30.55	30.60	38	19,418	0.20%
2018/03/19	25	31.34	0	0.00	31.10	25	19,183	0.13%
2018/03/16	24	32.59	25	32.34	32.15	-1	18,762	-0.01%
2018/03/15	7	32.87	5	32.80	32.60	2	18,777	0.01%
2018/03/14	7	33.41	5	33.55	33.20	2	18,836	0.01%
2018/03/13	26	32.98	29	33.16	32.95	-3	18,651	-0.02%
2018/03/12	2	32.45	2	32.25	32.25	0	18,307	0.00%
2018/03/09	17	32.44	12	31.93	31.90	5	18,457	0.03%
2018/03/08	10	32.20	38	32.19	32.25	-28	18,686	-0.15%
2018/03/07	38	32.39	15	32.61	31.85	23	18,602	0.12%
2018/03/06	24	33.02	19	32.94	32.80	5	18,614	0.03%
2018/03/05	26	33.44	3	33.30	33.10	23	18,739	0.12%
2018/03/02	0	0.00	1	34.80	34.70	-1	18,481	-0.01%
2018/03/01	15	34.02	8	34.45	33.85	7	18,503	0.04%
2018/02/27	39	34.65	51	34.99	34.00	-12	18,561	-0.06%
2018/02/26	26	35.14	39	35.36	34.80	-13	19,253	-0.07%
2018/02/23	48	34.44	5	35.91	35.85	43	19,068	0.23%
2018/02/22	4	33.30	0	0.00	33.30	4	19,016	0.02%
2018/02/21	3	33.87	12	33.81	33.80	-9	19,254	-0.05%
2018/02/12	6	33.46	0	0.00	33.05	6	19,375	0.03%
2018/02/09	1	32.95	5	32.32	33.35	-4	19,537	-0.02%
2018/02/08	5	34.20	4.1	34.30	34.30	0.9	19,637	0.00%
2018/02/07	1.1	35.74	9	36.09	34.95	-7.9	19,961	-0.04%
2018/02/06	22	35.32	24	35.29	34.65	-2	20,642	-0.01%
2018/02/05	19	36.91	21	36.29	37.20	-2	20,457	-0.01%
2018/02/02	8	36.10	13	36.29	35.85	-5	20,599	-0.02%
2018/02/01	14	35.63	8	36.30	35.65	6	21,815	0.03%
2018/01/31	28	36.11	4	35.98	36.20	24	22,319	0.11%
2018/01/30	19	37.04	24	37.25	37.15	-5	22,530	-0.02%
2018/01/29	2	36.13	26	35.51	36.45	-24	23,005	-0.10%
2018/01/26	61	36.10	8	35.71	34.90	53	23,509	0.23%
2018/01/25	1	38.05	0	0.00	38.00	1	22,966	0.00%
2018/01/24	2	38.13	0	0.00	38.25	2	23,424	0.01%
2018/01/23	3	38.75	4	38.60	38.50	-1	23,505	0.00%
2018/01/22	1	38.35	0	0.00	39.15	1	23,584	0.00%
2018/01/18	2	38.43	1	38.50	38.30	1	23,471	0.00%
2018/01/17	12	38.70	0	0.00	38.70	12	23,421	0.05%
2018/01/16	1	38.40	15	39.30	39.20	-14	23,463	-0.06%
2018/01/15	0	0.00	2	39.00	38.90	-2	23,448	-0.01%
2018/01/12	2	39.30	4	39.54	39.60	-2	23,531	-0.01%
2018/01/11	1	38.60	6	38.13	38.20	-5	23,511	-0.02%
2018/01/10	22	38.06	45	38.53	38.00	-23	23,773	-0.10%
2018/01/09	12	39.84	2	39.40	39.65	10	23,536	0.04%
2018/01/08	49	41.96	2	41.98	41.80	47	23,289	0.20%
2018/01/05	2	40.55	4	41.00	40.80	-2	22,986	-0.01%
2018/01/04	1	39.90	4	39.96	40.00	-3	22,763	-0.01%
2018/01/03	7	39.34	0	0.00	39.00	7	22,867	0.03%
2018/01/02	3	40.08	2	39.40	40.00	1	22,745	0.00%

〈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

臺銀-新竹券商分點個股進出
臺銀-新竹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

臺銀-新竹 券商分點個股進出 臺銀-新竹 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

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析