華通 (2313)-美好-中壢券商分點個股進出

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－美好-中壢券商分點個股進出

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

美好-中壢券商分點個股進出
美好-中壢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	2	80.30	1	80.40	78.00	1	28,843	0.00%
2024/04/29	1	76.90	0.4	77.73	77.80	0.6	29,672	0.00%
2024/04/26	2.1	77.71	5.2	78.26	77.60	-3.2	29,786	-0.01%
2024/04/25	0.1	75.40	3	75.53	75.00	-3	29,631	-0.01%
2024/04/24	2	73.60	0	0.00	74.30	2	29,751	0.01%
2024/04/23	5	73.30	0	0.00	72.90	5	29,834	0.02%
2024/04/22	20	75.30	21	76.46	73.80	-1	29,948	0.00%
2024/04/19	1.1	76.62	2	76.60	76.10	-1	29,858	0.00%
2024/04/18	6	78.33	2	78.35	77.50	4	29,762	0.01%
2024/04/17	1.1	77.38	2	77.50	78.00	-0.9	29,828	0.00%
2024/04/16	2.1	76.73	0	0.00	76.60	2.1	29,938	0.01%
2024/04/15	13	79.96	10	79.30	79.70	3	29,832	0.01%
2024/04/12	1	81.60	10	81.95	81.90	-9	29,842	-0.03%
2024/04/11	5.1	80.53	0	0.00	80.20	5.1	29,737	0.02%
2024/04/10	9	82.48	10	82.09	81.80	-1	29,707	0.00%
2024/04/09	6	82.57	0	0.00	81.40	6	29,710	0.02%
2024/04/08	10	83.77	8.1	83.49	83.50	1.9	29,554	0.01%
2024/04/03	0.5	79.60	0	0.00	79.60	0.5	29,085	0.00%
2024/04/02	2	80.30	3	80.33	80.20	-1	29,292	0.00%
2024/04/01	5.5	80.77	2	79.40	79.20	3.5	29,279	0.01%
2024/03/29	2	79.30	6	80.55	80.40	-4	29,170	-0.01%
2024/03/28	2	78.80	2	78.20	78.20	0	29,054	0.00%
2024/03/27	1	76.91	8	78.42	77.70	-7	29,268	-0.02%
2024/03/26	13	77.29	3	76.23	75.90	10	29,380	0.03%
2024/03/25	1.7	80.88	14	80.75	80.00	-12.3	29,320	-0.04%
2024/03/22	2.1	78.88	0	0.00	79.50	2.1	29,473	0.01%
2024/03/21	3.3	79.71	3	79.57	79.40	0.3	29,535	0.00%
2024/03/20	49	80.49	148	80.44	78.40	-99	29,906	-0.33%	大賣/
2024/03/19	7	81.44	1	82.40	81.00	6	31,496	0.02%
2024/03/18	118	81.28	16	81.59	82.10	102	32,411	0.31%	大買/鉅額交易
2024/03/15	25.2	78.94	4	78.38	77.70	21.2	32,922	0.06%
2024/03/14	6.2	80.45	8	79.15	78.70	-1.8	32,926	-0.01%
2024/03/13	27	81.56	40	81.84	81.20	-13	32,844	-0.04%
2024/03/12	55	84.17	153	83.71	82.40	-98	32,839	-0.30%	大賣/
2024/03/11	29.1	79.11	43	81.96	82.00	-14	31,964	-0.04%
2024/03/08	20.1	76.01	24	76.22	75.60	-4	30,884	-0.01%
2024/03/07	148	78.64	29	76.74	76.20	119	31,035	0.38%	大買/鉅額交易
2024/03/06	3	77.57	9	77.41	77.60	-6	30,914	-0.02%
2024/03/05	10	77.75	6	76.95	76.40	4	31,431	0.01%
2024/03/04	3	77.07	17.3	77.54	77.00	-14.3	32,972	-0.04%
2024/03/01	28.2	75.03	24	74.46	74.30	4.2	34,387	0.01%
2024/02/29	14	75.66	14	75.71	76.10	0	35,913	0.00%
2024/02/27	7.1	76.17	11.2	77.06	75.40	-4.1	37,024	-0.01%
2024/02/26	0	0.00	2	77.40	77.20	-2	37,017	-0.01%
2024/02/23	47	78.42	40	79.95	78.40	7	37,294	0.02%
2024/02/22	14.1	78.45	28.2	76.98	80.10	-14.2	37,042	-0.04%
2024/02/21	0	0.00	2	72.10	72.90	-2	36,963	-0.01%
2024/02/20	1	72.99	3	72.13	72.70	-2	37,178	-0.01%
2024/02/19	2	71.60	4	71.78	71.00	-2	37,102	-0.01%
2024/02/16	33	71.98	27	72.20	72.00	6	37,364	0.02%
2024/02/15	10	72.31	11.1	71.30	71.00	-1.1	37,615	0.00%
2024/02/05	3.1	71.68	8	71.92	71.60	-4.9	38,983	-0.01%
2024/02/02	16	71.01	2.1	71.25	70.20	13.9	40,232	0.03%
2024/02/01	0.1	69.84	0	0.00	70.00	0.1	40,191	0.00%
2024/01/31	2	69.60	0	0.00	69.50	2	40,454	0.00%
2024/01/30	33	71.29	35	70.54	70.50	-2	40,550	0.00%
2024/01/26	21	69.48	20	69.50	69.00	1	40,985	0.00%
2024/01/25	24	70.05	25	70.69	69.80	-1	41,188	0.00%
2024/01/24	19	70.45	14.1	70.83	70.40	4.9	40,982	0.01%
2024/01/23	0	0.00	16.1	69.70	69.70	-16.1	40,968	-0.04%
2024/01/22	57	67.82	53	67.48	66.90	4	40,683	0.01%
2024/01/19	33.1	67.09	35	66.27	67.40	-1.9	40,499	0.00%
2024/01/18	5	65.88	5	65.78	65.50	0	40,505	0.00%
2024/01/17	0	0.00	1	68.60	68.00	-1	40,429	0.00%
2024/01/16	2.1	68.64	10.2	69.39	69.50	-8.1	40,321	-0.02%
2024/01/15	32	68.28	31	67.76	67.90	1	40,266	0.00%
2024/01/11	5	67.90	4	67.40	67.30	1	40,304	0.00%
2024/01/10	40	68.00	41	67.68	68.00	-1	40,527	0.00%
2024/01/09	6	68.58	0	0.00	67.90	6	41,032	0.01%
2024/01/08	7.1	68.90	8	68.63	69.00	-0.9	41,031	0.00%
2024/01/05	3.1	69.35	0	0.00	69.20	3.1	41,117	0.01%
2024/01/04	55	69.18	57	69.33	69.00	-2	41,422	0.00%
2024/01/03	0	0.00	2	68.70	69.00	-2	41,492	0.00%
2024/01/02	2.1	69.79	3	69.60	69.20	-0.9	41,369	0.00%
2023/12/29	1	70.60	1	70.70	70.70	0	41,584	0.00%
2023/12/28	4.2	72.95	27	71.81	70.80	-22.8	41,629	-0.05%
2023/12/27	15	72.80	0	0.00	72.80	15	41,882	0.04%
2023/12/26	54.1	72.17	56	71.65	72.50	-2	42,037	0.00%
2023/12/25	60	72.13	68	73.01	71.50	-8	42,320	-0.02%
2023/12/22	8.1	73.40	5	72.64	72.10	3.1	42,424	0.01%
2023/12/21	9	73.18	23	73.62	73.30	-14	42,481	-0.03%
2023/12/20	64	71.30	55	72.11	72.00	9	42,524	0.02%
2023/12/19	10	70.94	9	71.09	70.90	1	42,868	0.00%
2023/12/18	8	72.71	18	72.18	71.60	-10	43,549	-0.02%
2023/12/15	34	74.19	6	73.18	72.90	28	44,545	0.06%
2023/12/14	17.2	75.73	27	75.48	74.50	-9.8	46,545	-0.02%
2023/12/13	13	72.80	23.1	73.08	74.40	-10.1	46,806	-0.02%
2023/12/12	37	71.81	17.3	71.87	70.90	19.7	47,561	0.04%
2023/12/11	58	69.73	57	69.36	69.00	1	47,292	0.00%
2023/12/08	6	70.15	9	69.87	69.00	-3	47,602	-0.01%
2023/12/07	17.2	69.47	6	69.62	69.20	11.2	48,515	0.02%
2023/12/06	30.2	71.79	27	70.87	71.10	3.2	48,288	0.01%
2023/12/05	4	71.68	9	71.88	71.90	-5	48,248	-0.01%
2023/12/04	23	73.82	8	73.50	72.90	15	48,965	0.03%
2023/12/01	13	72.08	133	71.63	72.10	-120	50,497	-0.24%	大賣/鉅額交易
2023/11/30	14	73.21	14.1	72.75	73.30	-0.1	49,705	0.00%
2023/11/29	83	74.54	72	74.97	74.80	11	48,693	0.02%
2023/11/28	24	72.50	40	72.70	74.20	-16	46,827	-0.03%
2023/11/27	54	69.22	66	69.70	69.70	-12	44,777	-0.03%
2023/11/24	65	66.60	53	67.49	67.60	12	42,790	0.03%
2023/11/22	3	64.00	8	64.86	64.70	-5	40,597	-0.01%
2023/11/21	63	64.59	59.1	65.22	64.50	3.9	39,860	0.01%
2023/11/20	128	62.04	40.1	61.23	63.00	87.9	38,050	0.23%	大買/
2023/11/17	18	58.28	43	58.91	59.00	-25	36,572	-0.07%
2023/11/16	9.1	57.03	15	57.19	57.20	-5.9	36,094	-0.02%
2023/11/15	10.1	57.64	2	57.10	57.10	8.1	35,884	0.02%
2023/11/14	8	58.08	7	57.66	57.70	1	35,570	0.00%
2023/11/13	33	59.02	15.1	59.35	59.10	17.9	35,109	0.05%
2023/11/10	21	57.16	48	57.80	57.20	-27	33,434	-0.08%
2023/11/09	1	55.50	1	55.10	54.80	0	31,750	0.00%
2023/11/08	1	55.50	20	55.00	54.90	-19	31,548	-0.06%
2023/11/07	13	54.45	162	54.31	54.40	-149	31,258	-0.48%	大賣/鉅額交易
2023/11/06	6	54.80	8	54.03	53.90	-2	31,127	-0.01%
2023/11/03	14	55.33	14	54.47	54.40	0	30,839	0.00%
2023/11/02	1	54.00	15	54.25	54.10	-14	30,609	-0.05%
2023/11/01	7	53.30	5	52.70	52.70	2	30,568	0.01%
2023/10/31	167	54.46	13	53.37	52.80	154	30,502	0.50%	大買/鉅額交易
2023/10/30	1	53.50	5	52.90	53.50	-4	30,046	-0.01%
2023/10/27	10	52.54	19	52.51	52.20	-9	29,963	-0.03%
2023/10/26	1	53.00	2	52.90	52.20	-1	30,052	0.00%
2023/10/25	13	53.90	4	53.75	53.70	9	29,867	0.03%
2023/10/24	29	53.02	24	52.98	52.90	5	29,717	0.02%
2023/10/23	4	52.43	4	52.80	52.70	0	29,641	0.00%
2023/10/19	7	52.07	7	52.24	52.30	0	29,457	0.00%
2023/10/18	11	52.22	3	51.90	52.10	8	29,411	0.03%
2023/10/17	17	54.28	161	54.32	53.90	-144	29,148	-0.49%	大賣/鉅額交易
2023/10/16	5	52.00	1	52.30	53.30	4	28,656	0.01%
2023/10/13	5	52.92	16	53.09	53.20	-11	28,854	-0.04%
2023/10/12	19	54.19	21	54.20	54.20	-2	29,327	-0.01%
2023/10/11	153	52.92	4	52.60	52.20	149	28,844	0.52%	大買/鉅額交易
2023/10/06	3	52.60	11	52.68	51.80	-8	28,703	-0.03%
2023/10/05	2	52.65	0	0.00	52.60	2	28,592	0.01%
2023/10/04	15	51.83	0	0.00	52.10	15	28,224	0.05%
2023/10/03	11	52.15	6	53.25	52.00	5	28,024	0.02%
2023/10/02	41	54.01	43	54.29	54.30	-2	27,611	-0.01%
2023/09/28	35	53.35	43	53.20	53.00	-8	27,410	-0.03%
2023/09/27	6	53.95	7	53.81	53.80	-1	27,321	0.00%
2023/09/26	0	0.00	5	55.20	54.30	-5	26,988	-0.02%
2023/09/25	8	55.20	8	54.75	54.70	0	26,553	0.00%
2023/09/22	44	55.03	16	55.22	55.60	28	26,212	0.11%
2023/09/21	10	54.97	14	55.43	55.50	-4	25,657	-0.02%
2023/09/20	98	57.33	143	56.73	56.60	-45	24,776	-0.18%	大賣/
2023/09/19	64	58.73	55	58.40	56.90	9	23,512	0.04%
2023/09/18	15	56.32	208	58.19	57.60	-193	20,843	-0.93%	大賣/鉅額交易
2023/09/15	43	54.03	43.1	54.26	54.40	-0.1	18,459	0.00%
2023/09/14	15	50.62	8	50.91	50.80	7	16,435	0.04%
2023/09/13	19	50.61	23	50.35	50.40	-4	15,673	-0.03%
2023/09/12	51	49.66	32.1	50.33	50.80	19	15,093	0.13%
2023/09/11	167	49.37	18.1	48.61	48.20	149	13,942	1.07%	大買/鉅額交易
2023/09/08	19	48.63	17	48.75	48.85	2	13,491	0.01%
2023/09/07	65	49.62	14	49.33	48.80	51	13,015	0.39%
2023/09/06	17	49.40	89.5	49.67	50.40	-72.5	11,877	-0.61%
2023/09/05	1.1	45.80	0.1	45.95	46.10	1	9,507	0.01%
2023/09/04	0.1	44.95	9	45.33	45.45	-9	9,471	-0.09%
2023/09/01	0.2	44.97	1	45.25	45.00	-0.9	9,543	-0.01%
2023/08/31	7	46.29	1	46.05	45.30	6	9,583	0.06%
2023/08/30	1.1	44.95	0	0.00	44.95	1.1	9,402	0.01%
2023/08/25	0	0.00	1	43.80	43.50	-1	9,605	-0.01%
2023/08/22	1	42.30	0	0.00	42.75	1	10,159	0.01%
2023/08/21	8	42.52	0	0.00	42.50	8	10,296	0.08%
2023/08/18	13	42.47	0	0.00	42.55	13	10,314	0.13%
2023/08/16	0	0.00	2	43.35	43.50	-2	10,462	-0.02%
2023/08/15	0	0.00	8	43.70	44.00	-8	10,626	-0.08%
2023/08/14	1	43.50	3	43.90	43.60	-2	10,661	-0.02%
2023/08/11	3	44.87	1	44.65	44.70	2	10,691	0.02%
2023/08/09	0	0.00	2	45.75	46.00	-2	10,677	-0.02%
2023/08/08	15	46.65	1	46.45	45.90	14	10,711	0.13%
2023/08/07	5	46.35	34.4	46.43	46.45	-29.4	10,484	-0.28%
2023/08/04	20	44.40	0	0.00	44.40	20	10,243	0.20%
2023/08/02	0	0.00	5	44.85	44.70	-5	10,258	-0.05%
2023/08/01	16	44.96	1	45.85	45.00	15	10,265	0.15%
2023/07/31	3	45.80	4	46.00	45.50	-1	10,246	-0.01%
2023/07/26	3	45.50	4	45.95	45.05	-1	10,120	-0.01%
2023/07/25	2	45.88	2	46.03	45.95	0	10,081	0.00%
2023/07/24	3	45.05	0	0.00	44.65	3	10,070	0.03%
2023/07/21	5	45.06	2	45.05	45.00	3	10,087	0.03%
2023/07/20	0.2	45.85	0	0.00	45.45	0.2	10,106	0.00%
2023/07/19	2.2	46.50	0	0.00	45.70	2.2	10,253	0.02%
2023/07/18	0	0.00	12.1	47.76	48.10	-12.1	10,109	-0.12%
2023/07/17	18	48.63	24.3	48.27	48.50	-6.3	9,815	-0.06%
2023/07/14	1	45.70	0	0.00	45.70	1	9,152	0.01%
2023/07/13	3	46.50	0	0.00	45.70	3	9,333	0.03%
2023/07/11	0	0.00	1	45.60	45.60	-1	9,261	-0.01%
2023/07/10	2	45.05	2	44.80	44.85	0	9,478	0.00%
2023/07/07	0	0.00	1	45.50	45.60	-1	9,657	-0.01%
2023/07/06	9	45.97	1	45.80	45.50	8	9,681	0.08%
2023/07/05	2	46.05	7.3	46.18	46.10	-5.3	9,675	-0.05%
2023/07/04	0	0.00	10	44.95	44.95	-10	9,335	-0.11%
2023/06/30	0	0.00	1	44.85	44.40	-1	9,374	-0.01%
2023/06/28	0	0.00	6	44.84	44.85	-6	9,328	-0.06%
2023/06/27	1	44.10	1.5	44.10	44.10	-0.5	9,185	-0.01%
2023/06/20	5.5	43.40	0	0.00	43.30	5.5	9,402	0.06%
2023/06/16	0	0.00	8	43.31	43.45	-8	9,512	-0.08%
2023/06/15	2	43.28	0	0.00	43.40	2	9,480	0.02%
2023/06/13	1	43.75	1	43.65	43.80	0	9,712	0.00%
2023/06/09	0	0.00	1	44.30	44.20	-1	9,784	-0.01%
2023/06/08	0	0.00	1	43.70	44.05	-1	9,938	-0.01%
2023/06/07	3	44.30	0	0.00	44.10	3	10,081	0.03%
2023/06/06	0	0.00	4	44.59	44.50	-4	10,034	-0.04%
2023/06/02	4	44.56	7	44.49	44.35	-3	10,128	-0.03%
2023/06/01	3	43.75	1	44.30	44.45	2	10,087	0.02%
2023/05/31	2.5	44.02	1	44.15	44.10	1.5	10,077	0.01%
2023/05/30	0	0.00	10	43.90	44.10	-10	10,040	-0.10%
2023/05/29	1	44.40	0	0.00	44.30	1	9,999	0.01%
2023/05/26	10	43.90	8	44.26	44.25	2	9,907	0.02%
2023/05/24	0	0.00	2	42.45	42.60	-2	9,602	-0.02%
2023/05/23	5	42.20	1	42.15	42.20	4	9,612	0.04%
2023/05/22	3	42.92	2	43.28	42.75	1	9,467	0.01%
2023/05/19	5	43.22	12.5	43.55	43.50	-7.5	9,372	-0.08%
2023/05/18	0	0.00	3	42.07	42.10	-3	9,245	-0.03%
2023/05/17	2	41.83	0	0.00	41.70	2	9,228	0.02%
2023/05/16	6.4	41.92	2	41.85	41.80	4.4	9,105	0.05%
2023/05/09	0	0.00	1	43.80	43.75	-1	9,083	-0.01%
2023/05/05	0	0.00	2	43.05	43.15	-2	9,264	-0.02%
2023/05/02	0	0.00	1	43.40	43.30	-1	9,763	-0.01%
2023/04/28	0	0.00	1	43.45	43.10	-1	9,993	-0.01%
2023/04/27	1	43.10	2.4	43.10	43.10	-1.4	9,991	-0.01%
2023/04/26	0	0.00	3	41.80	42.30	-3	9,950	-0.03%
2023/04/25	4	41.69	1	42.00	41.55	3	9,987	0.03%
2023/04/24	25.2	41.98	0	0.00	41.75	25.2	10,012	0.25%
2023/04/21	9	43.09	1	43.30	43.00	8	9,978	0.08%
2023/04/19	6	44.06	0	0.00	43.80	6	10,141	0.06%
2023/04/18	8	44.86	1	44.90	44.60	7	10,097	0.07%
2023/04/17	0	44.15	0	0.00	44.55	0	10,034	0.00%
2023/04/14	2	43.90	0	0.00	44.10	2	9,992	0.02%
2023/04/13	5	43.90	1.1	44.02	44.00	3.9	9,974	0.04%
2023/04/10	1	46.70	8	46.76	46.90	-7	9,359	-0.07%
2023/04/07	3	46.50	5	46.55	46.40	-2	9,218	-0.02%
2023/04/06	0	46.00	1	46.10	46.20	-1	9,176	-0.01%
2023/03/31	0.1	46.55	2	46.70	46.35	-1.9	9,230	-0.02%
2023/03/30	0	0.00	0.5	46.45	46.30	-0.5	9,245	-0.01%
2023/03/29	0	0.00	3	45.90	45.80	-3	9,134	-0.03%
2023/03/28	0	0.00	1	45.60	45.55	-1	9,237	-0.01%
2023/03/27	0	0.00	6	45.76	45.95	-6	9,255	-0.06%
2023/03/24	1	45.80	4	45.79	45.65	-3	9,358	-0.03%
2023/03/23	1	44.75	0	0.00	44.70	1	9,205	0.01%
2023/03/22	3	45.10	1.5	44.88	45.10	1.5	9,177	0.02%
2023/03/21	3	44.50	0	0.00	44.90	3	9,177	0.03%
2023/03/17	2	43.45	1	43.45	43.30	1	9,522	0.01%
2023/03/16	11	43.16	0	0.00	43.10	11	9,527	0.12%
2023/03/15	2	44.28	0	0.00	44.20	2	9,696	0.02%
2023/03/14	0	0.00	1	44.60	44.50	-1	9,815	-0.01%
2023/03/13	1	45.25	0	0.00	45.15	1	9,884	0.01%
2023/03/10	5	45.45	0	0.00	45.25	5	10,005	0.05%
2023/03/09	9	46.74	3	46.57	46.50	6	10,078	0.06%
2023/03/08	0	0.00	1	46.80	47.00	-1	10,252	-0.01%
2023/03/07	3	47.03	3	47.02	46.90	0	10,272	0.00%
2023/03/06	3	46.08	3	46.30	46.10	0	10,195	0.00%
2023/03/03	1	46.90	1	46.85	46.75	0	10,145	0.00%
2023/03/02	0	0.00	1	46.35	46.45	-1	10,170	-0.01%
2023/03/01	1	44.90	0	0.00	46.00	1	10,181	0.01%
2023/02/24	3	45.60	0	0.00	45.60	3	10,192	0.03%
2023/02/20	2	46.75	3	46.80	46.65	-1	10,972	-0.01%
2023/02/17	2	46.60	3	46.50	46.60	-1	11,200	-0.01%
2023/02/16	0	0.00	1	46.40	46.40	-1	11,429	-0.01%
2023/02/14	1	45.90	1	45.95	45.85	0	12,177	0.00%
2023/02/13	3	45.40	0	0.00	45.40	3	12,395	0.02%
2023/02/10	0	0.00	1	45.50	45.70	-1	12,674	-0.01%
2023/02/09	0	0.00	1	45.80	45.70	-1	12,975	-0.01%
2023/02/07	1	46.00	10	45.80	45.70	-9	13,138	-0.07%
2023/02/03	1	46.85	26	46.89	46.75	-25	13,014	-0.19%
2023/02/02	16	46.90	10	46.70	46.75	6	13,041	0.05%
2023/02/01	0	0.00	12	46.17	46.55	-12	12,888	-0.09%
2023/01/31	0	0.00	12	45.57	45.55	-12	12,883	-0.09%
2023/01/30	1	45.10	13	45.07	45.10	-12	12,927	-0.09%
2023/01/16	1	44.00	0	0.00	44.00	1	12,837	0.01%
2023/01/13	3	43.62	0	0.00	43.50	3	12,890	0.02%
2023/01/11	13	44.27	0	0.00	44.00	13	12,957	0.10%
2023/01/10	12	44.55	0	0.00	44.70	12	12,793	0.09%
2023/01/09	2	44.58	1	44.90	45.10	1	12,780	0.01%
2023/01/06	1	44.20	0	0.00	44.30	1	12,731	0.01%
2023/01/05	9	44.89	0	0.00	44.70	9	12,835	0.07%
2023/01/03	0	0.00	0.2	44.80	45.55	-0.2	13,039	0.00%
2022/12/30	0.2	45.16	1	45.50	44.50	-0.8	13,197	-0.01%
2022/12/29	0	0.00	10	44.85	45.00	-10	13,400	-0.07%
2022/12/28	16	45.03	3	45.05	44.80	13	13,534	0.10%
2022/12/27	1	46.60	0	0.00	46.40	1	13,495	0.01%
2022/12/26	4	45.96	14	46.13	46.10	-10	13,538	-0.07%
2022/12/23	14	45.36	0	0.00	45.95	14	13,646	0.10%
2022/12/22	4	46.65	0	0.00	46.45	4	13,669	0.03%
2022/12/20	14	46.60	0	0.00	46.60	14	13,914	0.10%
2022/12/19	3	48.32	1	48.50	47.95	2	13,947	0.01%
2022/12/16	14	48.73	8	48.38	48.90	6	14,020	0.04%
2022/12/13	1	48.20	0	0.00	47.75	1	14,220	0.01%
2022/12/09	32.2	49.54	5	49.30	48.80	27.2	14,409	0.19%
2022/12/08	8	49.08	3	49.00	49.40	5	14,403	0.03%
2022/12/07	5	50.43	8	49.71	49.10	-3	14,834	-0.02%
2022/12/06	7	51.50	9	51.39	51.10	-2	14,662	-0.01%
2022/12/05	2	51.25	8	51.10	51.30	-6	14,559	-0.04%
2022/12/02	9	50.58	9	51.24	51.10	0	14,565	0.00%
2022/12/01	15	50.42	4.3	50.29	50.10	10.8	14,398	0.07%
2022/11/30	1.1	49.50	6	49.50	49.55	-5	14,656	-0.03%
2022/11/25	0	0.00	1	48.15	48.05	-1	14,962	-0.01%
2022/11/24	5	48.55	7	48.45	48.35	-2	15,216	-0.01%
2022/11/21	0	0.00	4	48.45	48.20	-4	16,747	-0.02%
2022/11/18	0	0.00	1	48.85	48.40	-1	16,831	-0.01%
2022/11/17	2	48.85	32	48.76	49.00	-30	16,712	-0.18%
2022/11/16	10	47.24	5	47.75	48.15	5	16,425	0.03%
2022/11/15	8	47.60	7	47.83	48.00	1	16,220	0.01%
2022/11/14	9	47.42	3	47.30	47.40	6	16,185	0.04%
2022/11/11	53	48.44	45	47.90	47.95	8	16,145	0.05%
2022/11/10	1	46.35	0	0.00	46.20	1	16,227	0.01%
2022/11/09	3	46.03	4	46.10	46.05	-1	16,358	-0.01%
2022/11/08	3	45.85	4	45.49	45.10	-1	16,292	-0.01%
2022/11/07	5	45.17	3	45.18	44.80	2	16,260	0.01%
2022/11/04	0	0.00	1	45.90	46.00	-1	16,184	-0.01%
2022/11/03	2	45.55	8	45.09	46.15	-6	16,373	-0.04%
2022/11/02	6	44.80	2.3	44.71	44.95	3.7	16,566	0.02%
2022/11/01	0	0.00	1	43.85	44.40	-1	17,113	-0.01%
2022/10/31	2	43.55	2	43.35	43.70	0	17,771	0.00%
2022/10/28	1	42.25	1	42.95	42.10	0	17,980	0.00%
2022/10/27	4.1	42.58	3	42.82	42.85	1.1	18,148	0.01%
2022/10/26	6	42.05	2	41.40	41.35	4	18,045	0.02%
2022/10/25	1	43.20	1.1	43.85	43.15	-0.1	17,911	0.00%
2022/10/24	1.2	44.69	0	0.00	43.80	1.2	17,985	0.01%
2022/10/21	8	43.74	6	43.89	43.25	2	17,961	0.01%
2022/10/19	1	44.30	10	45.40	44.15	-9	17,937	-0.05%
2022/10/18	10	45.00	0	0.00	45.35	10	17,953	0.06%
2022/10/17	0	0.00	0	43.05	44.80	0	18,047	0.00%
2022/10/14	6	44.86	8	44.88	44.80	-2	18,179	-0.01%
2022/10/13	7	44.11	8	44.01	43.20	-1	18,510	-0.01%
2022/10/12	4	44.80	4	44.64	45.00	0	18,730	0.00%
2022/10/11	3	43.80	10	45.30	43.30	-7	18,873	-0.04%
2022/10/07	23	46.61	10	46.40	46.35	13	19,401	0.07%
2022/10/06	30	46.81	21	46.45	46.50	9	19,774	0.05%
2022/10/05	4	46.31	2	47.10	46.55	2	19,665	0.01%
2022/10/04	0	0.00	2	45.23	45.70	-2	19,594	-0.01%
2022/10/03	2	44.38	0	0.00	44.25	2	19,639	0.01%
2022/09/30	4	44.48	2	44.40	45.20	2	19,846	0.01%
2022/09/29	0	0.00	5	44.70	44.40	-5	20,194	-0.02%
2022/09/28	5	44.35	0	0.00	43.80	5	20,476	0.02%
2022/09/27	0	0.00	3	45.90	46.75	-3	20,371	-0.01%
2022/09/26	1	45.25	6	46.40	45.25	-5	20,339	-0.02%
2022/09/23	23	47.62	17	47.26	47.30	6	20,358	0.03%
2022/09/21	0	0.00	10	47.20	46.90	-10	20,453	-0.05%
2022/09/16	1	48.65	0	0.00	48.25	1	20,579	0.00%
2022/09/15	11	48.84	5	48.82	48.60	6	20,553	0.03%
2022/09/14	21	49.04	4	49.00	49.15	17	20,633	0.08%
2022/09/13	3	51.30	1	50.70	50.50	2	20,251	0.01%
2022/09/12	1	51.80	1	52.20	51.60	0	20,199	0.00%
2022/09/08	1.1	51.49	0	0.00	51.40	1.1	20,424	0.01%
2022/09/07	1	50.20	0	0.00	50.20	1	20,598	0.00%
2022/09/06	23	52.18	13	51.02	50.30	10	20,848	0.05%
2022/09/05	2	51.85	12	51.53	51.70	-10	20,563	-0.05%
2022/09/02	1	50.80	1	51.30	50.50	0	20,388	0.00%
2022/09/01	17	51.53	1	51.00	50.70	16	20,511	0.08%
2022/08/31	7	53.20	3	52.53	52.70	4	20,509	0.02%
2022/08/30	8	53.66	23	53.04	53.40	-15	20,767	-0.07%
2022/08/29	6	51.40	6	51.50	51.70	0	20,825	0.00%
2022/08/26	16	52.49	4	52.60	52.40	12	20,422	0.06%
2022/08/25	0	0.00	2	51.20	50.90	-2	20,349	-0.01%
2022/08/24	2	50.60	2	50.40	50.60	0	20,530	0.00%
2022/08/23	4	50.00	0	0.00	50.00	4	20,487	0.02%
2022/08/22	1	50.00	0	0.00	50.00	1	20,561	0.00%
2022/08/19	0	0.00	1	50.10	50.30	-1	20,739	0.00%
2022/08/18	0	0.00	1	48.90	49.55	-1	20,715	0.00%
2022/08/17	5	50.12	9	50.67	48.80	-4	20,751	-0.02%
2022/08/16	7	52.03	0	0.00	52.00	7	20,481	0.03%
2022/08/15	0	0.00	1	51.30	51.00	-1	20,407	0.00%
2022/08/12	2	51.55	2	51.40	51.10	0	20,771	0.00%
2022/08/11	5	52.10	4	51.03	50.90	1	21,178	0.00%
2022/08/10	5	51.60	11.1	51.11	51.20	-6.1	21,436	-0.03%
2022/08/09	0	0.00	16	50.38	50.70	-16	21,796	-0.07%
2022/08/08	9	50.07	9	50.03	50.70	0	22,056	0.00%
2022/08/05	13	49.85	9	49.68	49.15	4	22,060	0.02%
2022/08/04	3	48.83	3	49.26	48.55	0	21,423	0.00%
2022/08/03	2	47.73	3	47.77	48.45	-1	21,273	0.00%
2022/08/02	4	47.55	11	47.90	47.55	-7	21,266	-0.03%
2022/08/01	0	0.00	1	48.85	48.50	-1	21,359	0.00%
2022/07/29	0	0.00	2	48.55	48.70	-2	21,701	-0.01%
2022/07/28	15	47.79	0	0.00	47.65	15	21,938	0.07%
2022/07/26	3	48.10	6	48.04	47.95	-3	21,804	-0.01%
2022/07/25	2	48.60	0	0.00	48.90	2	21,976	0.01%
2022/07/20	10	50.60	6	49.92	49.70	4	22,151	0.02%
2022/07/19	1	50.20	3	49.62	49.65	-2	21,948	-0.01%
2022/07/18	0	0.00	21	48.80	48.80	-21	21,669	-0.10%
2022/07/15	6	48.43	22	48.52	48.50	-16	21,507	-0.07%
2022/07/14	26	45.64	15	46.74	47.00	11	21,021	0.05%
2022/07/13	2	44.15	2	44.25	44.15	0	20,835	0.00%
2022/07/12	1	42.55	3	43.08	42.55	-2	20,926	-0.01%
2022/07/11	0	0.00	1	43.85	43.90	-1	21,110	0.00%
2022/07/08	18	44.09	3	44.53	44.20	15	21,589	0.07%
2022/07/07	10	42.50	23	43.36	43.80	-13	21,699	-0.06%
2022/07/06	21	42.33	19	42.05	41.95	2	21,471	0.01%
2022/07/01	14	41.33	3	42.62	41.00	11	21,857	0.05%
2022/06/28	20	45.69	20	46.08	45.00	0	22,163	0.00%
2022/06/27	1	46.50	20	46.74	46.50	-19	22,719	-0.08%
2022/06/24	10	46.70	11	46.64	46.20	-1	23,509	0.00%
2022/06/23	0	0.00	4	45.30	45.25	-4	23,990	-0.02%
2022/06/22	0	0.00	5	44.60	44.60	-5	24,797	-0.02%
2022/06/21	1	46.00	0	0.00	46.20	1	25,328	0.00%
2022/06/17	1	46.90	1	47.30	45.90	0	26,249	0.00%
2022/06/16	4	48.65	5	47.98	47.60	-1	26,095	0.00%
2022/06/15	2	49.00	2	48.60	48.25	0	26,077	0.00%
2022/06/14	3	47.47	5	47.84	48.15	-2	25,788	-0.01%
2022/06/13	2	47.33	2	47.43	47.35	0	25,599	0.00%
2022/06/10	0	0.00	4	48.05	47.90	-4	25,651	-0.02%
2022/06/09	1	47.80	1	48.20	47.90	0	25,693	0.00%
2022/06/08	12	49.46	5.1	49.30	49.10	6.9	25,438	0.03%
2022/06/07	12.1	49.34	23	49.51	49.65	-10.9	24,948	-0.04%
2022/06/06	0	0.00	1	48.70	48.15	-1	24,371	0.00%
2022/06/02	3	49.17	5	49.20	48.55	-2	24,363	-0.01%
2022/06/01	7	48.60	9	48.16	48.40	-2	24,200	-0.01%
2022/05/31	2	47.55	2	47.45	47.40	0	23,990	0.00%
2022/05/30	7	47.61	5	47.80	47.50	2	24,182	0.01%
2022/05/27	3	47.52	3	47.58	47.30	0	24,116	0.00%
2022/05/26	5	49.10	5	48.15	48.00	0	24,115	0.00%
2022/05/25	4	48.68	6	48.73	48.60	-2	24,260	-0.01%
2022/05/24	3	48.52	12	48.88	47.95	-9	24,349	-0.04%
2022/05/23	0	0.00	1	48.15	48.05	-1	24,164	0.00%
2022/05/20	0	0.00	2	49.33	48.80	-2	24,409	-0.01%
2022/05/19	2	47.55	2	47.93	49.00	0	24,298	0.00%
2022/05/18	1	47.65	3.1	48.10	48.05	-2.1	24,273	-0.01%
2022/05/17	15.1	47.00	16	47.17	47.35	-0.9	25,201	0.00%
2022/05/16	8	45.79	9	45.25	45.40	-1	25,278	0.00%
2022/05/13	5	44.66	16	44.83	45.10	-11	25,197	-0.04%
2022/05/11	3	41.93	3	41.33	42.35	0	24,631	0.00%
2022/05/10	3	42.20	2	41.75	42.30	1	24,503	0.00%
2022/05/09	15	42.12	21	42.33	41.70	-6	24,486	-0.02%
2022/05/06	32	43.13	30	43.14	43.10	2	24,368	0.01%
2022/05/05	20	46.16	31	45.66	45.50	-11	23,989	-0.05%
2022/05/04	5	46.23	4	46.41	46.25	1	23,651	0.00%
2022/05/03	3	46.10	3	46.18	46.30	0	23,697	0.00%
2022/04/29	27	46.57	11	46.53	45.85	16	23,688	0.07%
2022/04/28	8	45.39	7	45.74	45.10	1	23,486	0.00%
2022/04/27	9	45.34	9	45.77	45.90	0	23,427	0.00%
2022/04/26	6	46.42	7	46.31	46.65	-1	23,361	0.00%
2022/04/25	15	45.58	18	44.67	44.55	-3	23,161	-0.01%
2022/04/22	26	47.16	25	47.38	47.55	1	23,125	0.00%
2022/04/21	10	47.84	6	47.88	48.00	4	23,063	0.02%
2022/04/20	20	47.68	21	47.45	47.35	-1	22,897	0.00%
2022/04/19	31	48.20	21	47.81	47.55	10	22,739	0.04%
2022/04/18	3	46.57	3	46.75	46.70	0	22,448	0.00%
2022/04/15	6	46.87	29	47.07	47.05	-23	22,259	-0.10%
2022/04/14	21	46.92	11	47.86	48.00	10	22,132	0.05%
2022/04/13	16	45.15	19	45.82	46.15	-3	21,664	-0.01%
2022/04/12	16	44.43	13	44.35	44.15	3	21,756	0.01%
2022/04/11	5	44.66	1	44.80	44.35	4	21,667	0.02%
2022/04/08	4	46.41	3	46.57	46.65	1	21,313	0.00%
2022/04/07	14	47.39	21	46.69	45.90	-7	21,147	-0.03%
2022/04/06	5	49.04	6	49.23	49.15	-1	20,803	0.00%
2022/04/01	5	48.66	4	48.21	48.45	1	20,605	0.00%
2022/03/31	4	48.64	30	49.06	48.30	-26	20,442	-0.13%
2022/03/30	20	49.77	13	49.50	49.50	7	20,275	0.03%
2022/03/29	9.1	50.73	9	50.39	49.95	0.1	19,787	0.00%
2022/03/28	30	52.52	26	53.11	52.80	4	19,013	0.02%
2022/03/25	41	51.49	67.3	52.12	53.00	-26.3	18,276	-0.14%
2022/03/24	13.3	50.68	42.5	50.19	51.00	-29.2	17,250	-0.17%
2022/03/23	26	49.16	35.1	49.22	49.40	-9.1	16,494	-0.05%
2022/03/22	29.1	48.20	23	48.30	48.35	6.1	16,024	0.04%
2022/03/21	12	47.25	14	46.47	46.40	-2	15,591	-0.01%
2022/03/18	5	46.47	12	46.41	46.60	-7	15,570	-0.04%
2022/03/17	0	0.00	1	44.95	44.80	-1	15,254	-0.01%
2022/03/16	10	43.50	0	0.00	43.50	10	15,193	0.07%
2022/03/15	5	44.10	5	44.27	43.35	0	15,253	0.00%
2022/03/14	4	45.23	5	45.21	45.00	-1	15,205	-0.01%
2022/03/09	1	42.95	0	0.00	43.40	1	15,466	0.01%
2022/03/08	1	43.50	10	43.76	43.35	-9	15,382	-0.06%
2022/03/07	8	44.23	17	45.19	44.60	-9	15,351	-0.06%
2022/03/04	1	46.20	2.2	46.72	46.50	-1.2	15,270	-0.01%
2022/03/03	27	47.09	10	47.13	46.70	17	15,290	0.11%
2022/03/02	0	0.00	11	47.34	47.80	-11	15,107	-0.07%
2022/03/01	16	48.40	5	48.62	48.35	11	15,086	0.07%
2022/02/25	12	47.87	80	48.20	47.85	-68	14,877	-0.46%
2022/02/24	17	46.79	1	46.85	46.00	16	14,762	0.11%
2022/02/23	40	47.84	2	48.08	47.90	38	14,602	0.26%
2022/02/22	7	48.09	4	48.26	48.40	3	15,422	0.02%
2022/02/21	0	0.00	6	48.43	47.95	-6	15,664	-0.04%
2022/02/18	4	48.04	16	48.41	48.65	-12	15,319	-0.08%
2022/02/17	6	47.93	23	47.94	47.90	-17	14,747	-0.12%
2022/02/16	9.2	46.31	11	46.59	46.70	-1.8	13,427	-0.01%
2022/02/15	1	45.41	17	45.36	45.45	-16	12,791	-0.12%
2022/02/14	0	0.00	10	44.20	44.00	-10	12,458	-0.08%
2022/02/11	0	0.00	10	44.65	44.50	-10	12,431	-0.08%
2022/02/10	0	0.00	1	44.10	44.60	-1	12,459	-0.01%
2022/02/09	0	0.00	2	44.73	44.60	-2	12,543	-0.02%
2022/02/08	0	0.00	3	43.90	44.00	-3	12,701	-0.02%
2022/01/26	1	42.00	1	41.60	42.00	0	12,923	0.00%
2022/01/25	0	0.00	1	42.10	42.10	-1	13,327	-0.01%
2022/01/21	0	0.00	2	44.00	43.60	-2	14,032	-0.01%
2022/01/20	0	0.00	15	44.31	44.45	-15	14,260	-0.11%
2022/01/19	10	44.20	15	43.80	44.20	-5	14,269	-0.04%
2022/01/18	0	0.00	17	43.96	43.70	-17	14,060	-0.12%
2022/01/17	0	0.00	12	43.49	43.85	-12	13,939	-0.09%
2022/01/13	1	42.00	0	0.00	42.05	1	13,800	0.01%
2022/01/12	0	0.00	1	42.00	42.50	-1	13,905	-0.01%
2022/01/11	0	0.00	50	42.25	42.35	-50	13,926	-0.36%
2022/01/07	1	42.05	0	0.00	42.10	1	13,890	0.01%
2022/01/06	0	0.00	1	43.20	43.10	-1	13,746	-0.01%
2022/01/05	16	42.85	50	43.34	42.95	-34	13,642	-0.25%
2022/01/04	0	0.00	4.1	43.93	44.40	-4.1	13,201	-0.03%
2021/12/30	2	43.30	0	43.75	43.75	2	13,168	0.02%
2021/12/29	2	43.80	2	43.68	43.65	0	13,182	0.00%
2021/12/28	0	0.00	0	44.00	44.00	0	13,113	0.00%
2021/12/27	1	44.20	5	44.10	44.10	-4	13,067	-0.03%
2021/12/24	5	43.95	8	43.89	43.90	-3	13,070	-0.02%
2021/12/23	1	44.10	3	43.97	44.05	-2	12,935	-0.02%
2021/12/22	1	43.45	11	43.55	43.55	-10	12,839	-0.08%
2021/12/21	1	43.00	2	43.10	43.15	-1	12,789	-0.01%
2021/12/20	0	0.00	1	43.05	43.00	-1	12,758	-0.01%
2021/12/17	2	43.30	32	42.98	42.65	-30	12,765	-0.24%
2021/12/16	1	42.65	5	42.93	43.10	-4	12,755	-0.03%
2021/12/15	10	42.70	12	42.14	42.10	-2	12,635	-0.02%
2021/12/14	45	42.41	13	42.64	42.55	32	12,576	0.25%
2021/12/13	0	0.00	1	41.70	41.70	-1	12,424	-0.01%
2021/12/10	0	0.00	1	42.00	41.70	-1	12,603	-0.01%
2021/12/09	5	43.08	12	43.10	42.45	-7	12,557	-0.06%
2021/12/08	8	42.60	10	42.90	42.50	-2	12,551	-0.02%
2021/12/07	21	42.45	2	42.46	42.50	19	12,431	0.15%
2021/12/06	3	42.81	13	42.73	42.90	-10	12,114	-0.08%
2021/12/03	0	0.00	1	41.30	41.20	-1	11,940	-0.01%
2021/12/02	12	40.67	0	0.00	40.55	12	11,955	0.10%
2021/12/01	30	41.00	0	0.00	41.20	30	11,916	0.25%
2021/11/30	10	41.90	0	0.00	41.60	10	11,766	0.08%
2021/11/29	1	40.40	1	40.90	41.05	0	11,702	0.00%
2021/11/26	5	41.30	0	0.00	41.00	5	11,609	0.04%
2021/11/25	3	42.43	0	0.00	42.00	3	11,541	0.03%
2021/11/24	15	41.97	10	42.15	42.30	5	11,748	0.04%
2021/11/23	10	42.05	6.6	42.02	42.00	3.4	11,658	0.03%
2021/11/22	12	43.33	0	0.00	43.30	12	11,460	0.10%
2021/11/19	27	44.20	34	44.01	43.00	-7	11,343	-0.06%
2021/11/18	25	43.57	51	43.47	43.80	-26	10,405	-0.25%
2021/11/16	0	0.00	2	41.60	41.60	-2	9,756	-0.02%
2021/11/15	2	41.90	0.1	42.00	42.10	1.9	9,725	0.02%
2021/11/11	4	41.80	3	41.87	41.30	1	9,614	0.01%
2021/11/10	1	41.95	25	41.95	42.05	-24	9,626	-0.25%
2021/11/09	1	41.50	2	41.38	41.50	-1	9,789	-0.01%
2021/11/08	25	41.80	0	0.00	41.40	25	9,746	0.26%
2021/11/05	20	41.81	13	41.95	41.80	7	9,736	0.07%
2021/11/03	0	0.00	9	41.14	40.95	-9	9,615	-0.09%
2021/11/02	4	41.45	2	40.84	40.40	2	9,872	0.02%
2021/11/01	32	42.32	17	42.02	42.40	15	9,574	0.16%
2021/10/29	4	40.79	0	0.00	40.35	4	9,222	0.04%
2021/10/28	2	39.95	11	40.11	40.15	-9	9,320	-0.10%
2021/10/27	1	39.25	61	39.31	39.60	-60	9,083	-0.66%
2021/10/26	0	0.00	1	38.60	38.65	-1	9,218	-0.01%
2021/10/25	1	38.60	0	0.00	38.55	1	9,381	0.01%
2021/10/22	0	38.50	6	38.72	38.75	-6	9,785	-0.06%
2021/10/21	0	0.00	1	37.85	37.60	-1	10,483	-0.01%
2021/10/20	1	38.10	2	38.55	38.70	-1	10,465	-0.01%
2021/10/19	3	37.78	1	37.70	37.85	2	10,656	0.02%
2021/10/15	0	0.00	2	37.30	37.15	-2	11,089	-0.02%
2021/10/14	1	36.00	11	35.77	36.05	-10	11,338	-0.09%
2021/10/13	0	0.00	1	36.35	36.05	-1	11,732	-0.01%
2021/10/12	1	36.85	1	36.85	37.10	0	12,069	0.00%
2021/10/08	1	37.60	0	0.00	37.60	1	13,040	0.01%
2021/10/07	2	37.05	0	0.00	37.05	2	14,988	0.01%
2021/10/06	5	36.97	61	36.53	36.35	-56	17,470	-0.32%
2021/10/05	10	35.60	0	0.00	35.90	10	17,701	0.06%
2021/10/04	5	35.60	5	35.98	35.70	0	18,027	0.00%
2021/10/01	55	35.86	0	0.00	35.55	55	18,639	0.30%
2021/09/30	40	36.41	50	37.33	37.30	-10	18,795	-0.05%
2021/09/29	4	36.45	1	36.30	36.30	3	19,035	0.02%
2021/09/28	3	37.85	42	38.54	37.60	-39	19,216	-0.20%
2021/09/27	2	38.00	2	38.25	38.20	0	19,269	0.00%
2021/09/24	0	0.00	1	38.40	38.45	-1	19,406	-0.01%
2021/09/23	0	0.00	10	37.70	37.70	-10	19,386	-0.05%
2021/09/22	6	37.97	56	38.09	37.85	-50	19,350	-0.26%
2021/09/17	1	37.30	0	0.00	38.50	1	19,355	0.01%
2021/09/16	21	37.15	1	37.35	37.55	20	19,464	0.10%
2021/09/15	40	37.63	20	37.55	37.20	20	19,804	0.10%
2021/09/13	56	38.31	0	38.40	38.25	56	20,398	0.27%
2021/09/10	10	38.95	1	39.20	39.35	9	20,461	0.04%
2021/09/09	2	39.15	3	39.23	38.95	-1	20,679	0.00%
2021/09/08	1	38.75	1	39.60	38.25	0	20,966	0.00%
2021/09/03	0	0.00	2	40.50	40.65	-2	21,312	-0.01%
2021/09/01	0	0.00	1	41.05	41.00	-1	21,357	0.00%
2021/08/31	0	0.00	50	40.80	40.95	-50	21,313	-0.23%
2021/08/30	25	41.72	2	41.23	40.70	23	21,312	0.11%
2021/08/27	0.2	40.35	0	0.00	40.20	0.2	21,016	0.00%
2021/08/25	1	40.90	41	40.62	40.60	-40	21,121	-0.19%
2021/08/24	1	41.45	29	41.35	40.40	-28	21,209	-0.13%
2021/08/23	0.2	40.30	1	40.20	40.35	-0.9	21,053	0.00%
2021/08/19	0	0.00	10	39.18	38.75	-10	21,090	-0.05%
2021/08/18	2	39.40	10	39.60	39.60	-8	21,120	-0.04%
2021/08/16	10	39.10	0	0.00	38.95	10	21,197	0.05%
2021/08/13	76	39.97	7	38.80	38.65	69	21,055	0.33%
2021/08/12	2.3	40.51	2	40.75	40.65	0.3	20,844	0.00%
2021/08/11	6	40.90	0	0.00	40.75	6	20,838	0.03%
2021/08/10	10.1	41.40	1	41.50	41.20	9.1	20,749	0.04%
2021/08/09	0	0.00	12	42.81	42.60	-12	20,644	-0.06%
2021/08/06	24	43.25	3	43.33	43.65	21	20,597	0.10%
2021/08/05	3	42.28	0	0.00	42.20	3	20,379	0.01%
2021/08/04	8	41.81	9	41.82	42.20	-1	20,574	0.00%
2021/08/03	3	41.88	1	42.15	42.20	2	20,494	0.01%
2021/07/30	10	43.49	1	44.10	42.80	9	20,256	0.04%
2021/07/29	12	44.65	6	43.85	44.50	6	20,281	0.03%
2021/07/28	9	43.97	2	44.63	44.75	7	20,369	0.03%
2021/07/27	23	46.33	27	46.19	46.10	-4	20,172	-0.02%
2021/07/26	2	44.70	11	44.25	44.70	-9	19,599	-0.05%
2021/07/23	22.5	44.98	8	44.23	44.30	14.5	19,708	0.07%
2021/07/22	0.4	44.65	1	44.50	44.60	-0.6	19,745	0.00%
2021/07/21	12	43.94	12	44.51	43.70	0	19,601	0.00%
2021/07/20	5	44.83	43	44.60	44.50	-38	19,341	-0.20%
2021/07/19	8	45.98	3	46.20	45.80	5	19,070	0.03%
2021/07/16	7	46.31	1	46.20	46.55	6	18,811	0.03%
2021/07/15	24	46.55	4	46.86	46.30	20	18,528	0.11%
2021/07/14	46	46.93	36.2	46.44	45.75	9.8	17,675	0.06%
2021/07/13	55	46.40	91.3	46.97	45.95	-36.3	15,747	-0.23%
2021/07/12	7	43.53	6.6	43.44	43.10	0.4	13,343	0.00%
2021/07/09	10	42.88	1	42.60	42.80	9	13,083	0.07%
2021/07/08	12	42.70	6	42.58	43.00	6	12,931	0.05%
2021/07/07	1	42.30	0	0.00	42.30	1	12,486	0.01%
2021/07/06	2	42.30	2	42.20	42.65	0	12,380	0.00%
2021/07/05	2	43.60	1.2	43.56	43.30	0.8	12,494	0.01%
2021/07/02	3	42.73	1	42.80	42.70	2	12,707	0.02%
2021/07/01	1	42.50	1	42.35	42.10	0	12,888	0.00%
2021/06/30	0	0.00	2	42.20	42.00	-2	12,782	-0.02%
2021/06/29	7	42.01	1	41.95	41.80	6	12,819	0.05%
2021/06/28	1	42.15	0	0.00	42.15	1	12,915	0.01%
2021/06/25	6.4	42.10	11	42.32	42.00	-4.7	12,959	-0.04%
2021/06/24	5	42.20	11	42.40	42.25	-6	12,962	-0.05%
2021/06/23	6	43.10	13	42.73	43.40	-7	12,804	-0.05%
2021/06/22	1	40.30	2	40.40	40.20	-1	12,204	-0.01%
2021/06/21	0	0.00	10	39.35	39.40	-10	12,196	-0.08%
2021/06/18	2	41.38	5	41.10	40.55	-3	12,106	-0.02%
2021/06/17	9	41.27	3	41.10	41.00	6	11,999	0.05%
2021/06/16	20	40.43	47	41.15	41.05	-27	11,813	-0.23%
2021/06/15	1.2	39.49	0	0.00	39.20	1.2	11,597	0.01%
2021/06/11	0	0.00	3	39.40	38.80	-3	11,685	-0.03%
2021/06/09	0	0.00	15	38.50	38.30	-15	11,816	-0.13%
2021/06/04	0	0.00	1	38.65	38.80	-1	12,263	-0.01%
2021/06/03	2	38.70	0	0.00	38.90	2	12,386	0.02%
2021/06/02	2	38.75	0	0.00	38.75	2	12,440	0.02%
2021/06/01	0	0.00	16	39.43	39.45	-16	12,471	-0.13%
2021/05/31	1	38.10	20	38.10	38.40	-19	12,385	-0.15%
2021/05/28	0	0.00	15	38.10	38.30	-15	12,391	-0.12%
2021/05/27	0	0.00	10	37.50	37.50	-10	12,357	-0.08%
2021/05/26	0	0.00	11	37.14	37.20	-11	12,288	-0.09%
2021/05/25	2	37.00	20	36.25	36.70	-18	12,263	-0.15%
2021/05/24	0	0.00	10	35.36	35.40	-10	12,192	-0.08%
2021/05/21	2	35.00	8	35.22	35.00	-6	12,207	-0.05%
2021/05/20	0	0.00	1	35.05	35.45	-1	12,346	-0.01%
2021/05/18	28	34.82	1	34.45	35.60	27	12,440	0.22%
2021/05/14	1	34.70	1	35.10	34.70	0	12,504	0.00%
2021/05/13	1	34.70	11	34.47	34.70	-10	12,415	-0.08%
2021/05/12	2	34.33	53	36.04	33.60	-51	12,209	-0.42%
2021/05/11	12	36.98	36	37.77	36.40	-24	11,932	-0.20%
2021/05/10	1	39.00	10	39.05	38.85	-9	11,839	-0.08%
2021/05/07	2	39.08	22	38.44	39.65	-20	11,902	-0.17%
2021/05/06	34	37.91	10	38.40	37.60	24	11,827	0.20%
2021/05/05	16	39.05	5	39.05	38.70	11	11,586	0.09%
2021/05/04	33	40.21	8	40.14	40.00	25	11,588	0.22%
2021/05/03	76	42.03	0	0.00	41.80	76	11,775	0.65%
2021/04/29	9	43.50	10	43.50	43.35	-1	11,697	-0.01%
2021/04/28	0	0.00	5	43.30	43.75	-5	11,604	-0.04%
2021/04/27	1	42.50	1	42.80	42.50	0	11,475	0.00%
2021/04/26	1	42.45	0	0.00	42.45	1	11,519	0.01%
2021/04/23	0	0.00	1	42.05	42.40	-1	11,637	-0.01%
2021/04/22	0	0.00	2	42.15	42.00	-2	12,120	-0.02%
2021/04/20	1	43.10	6	43.16	43.20	-5	12,849	-0.04%
2021/04/19	2	42.68	1	43.00	42.75	1	12,869	0.01%
2021/04/16	2	42.58	5	42.46	42.50	-3	12,819	-0.02%
2021/04/14	1	42.50	5.1	41.87	42.10	-4.1	13,048	-0.03%
2021/04/13	5.1	43.01	1	43.05	42.75	4.1	13,219	0.03%
2021/04/12	15	43.86	3	43.43	43.30	12	13,260	0.09%
2021/04/09	7	44.06	1	44.30	43.80	6	13,368	0.04%
2021/04/08	8	44.69	7	44.82	45.25	1	13,092	0.01%
2021/04/07	6	44.17	18	43.57	44.50	-12	12,668	-0.09%
2021/04/06	0	43.10	1	42.75	42.90	-1	12,494	-0.01%
2021/04/01	1	42.85	0	0.00	42.70	1	12,548	0.01%
2021/03/31	15	42.89	0	0.00	42.90	15	12,519	0.12%
2021/03/30	3	43.17	1	43.15	43.15	2	12,456	0.02%
2021/03/29	2	43.90	8	43.94	43.50	-6	12,466	-0.05%
2021/03/26	4	43.58	13	43.47	43.55	-9	12,456	-0.07%
2021/03/25	14	43.05	1	43.25	42.90	13	12,374	0.11%
2021/03/24	5	42.80	0	0.00	42.80	5	12,387	0.04%
2021/03/23	4	42.71	6	42.90	42.85	-2	12,546	-0.02%
2021/03/22	15	42.97	1	43.00	42.95	14	12,656	0.11%
2021/03/19	3	42.65	0	0.00	43.00	3	12,852	0.02%
2021/03/18	1	42.65	0.2	43.20	43.15	0.8	12,934	0.01%
2021/03/17	11	42.86	6	43.08	42.25	5	13,209	0.04%
2021/03/16	2	42.58	0	0.00	42.60	2	13,565	0.01%
2021/03/15	3	42.73	20	42.80	42.75	-17	13,882	-0.12%
2021/03/12	8	42.69	0	0.00	42.75	8	14,095	0.06%
2021/03/11	6	42.30	0	0.00	42.30	6	14,223	0.04%
2021/03/10	2	42.35	0	0.00	42.15	2	14,546	0.01%
2021/03/09	0	0.00	5	42.05	42.25	-5	14,756	-0.03%
2021/03/08	1	42.90	0	0.00	42.40	1	14,970	0.01%
2021/03/05	7	43.15	1	43.10	42.90	6	15,179	0.04%
2021/03/04	1	43.95	0	0.00	43.50	1	15,588	0.01%
2021/03/03	1	43.95	0	0.00	43.90	1	16,233	0.01%
2021/03/02	2	44.05	11	44.51	43.60	-9	16,666	-0.05%
2021/02/26	1	43.90	0	0.00	44.10	1	16,977	0.01%
2021/02/24	2	44.05	4	44.15	44.05	-2	17,573	-0.01%
2021/02/23	5	44.84	0	0.00	44.75	5	17,586	0.03%
2021/02/22	4	44.99	6	45.10	45.00	-2	17,692	-0.01%
2021/02/19	7	44.19	9	44.25	44.35	-2	17,644	-0.01%
2021/02/18	0	0.00	9	44.20	43.95	-9	17,771	-0.05%
2021/02/17	2	43.75	7	43.86	43.85	-5	17,898	-0.03%
2021/02/05	2	43.33	4	43.34	43.40	-2	17,998	-0.01%
2021/02/04	5	42.10	0	0.00	42.15	5	18,487	0.03%
2021/02/03	0	0.00	1	42.10	41.95	-1	18,648	-0.01%
2021/02/02	1	42.05	1	42.20	42.00	0	18,874	0.00%
2021/02/01	1	41.90	0	0.00	41.90	1	19,014	0.01%
2021/01/28	4	43.13	1	43.00	43.15	3	19,193	0.02%
2021/01/27	1	43.70	0	0.00	43.80	1	19,271	0.01%
2021/01/26	1	45.15	7	44.06	43.75	-6	19,254	-0.03%
2021/01/25	23	45.14	11	45.08	44.95	12	19,103	0.06%
2021/01/21	1	42.65	0	0.00	42.70	1	18,754	0.01%
2021/01/20	7	42.72	6	42.88	42.65	1	18,800	0.01%
2021/01/19	18	43.90	8	44.18	43.75	10	18,607	0.05%
2021/01/18	20	43.84	3	44.20	44.15	17	18,593	0.09%
2021/01/15	43	45.34	10	44.85	44.80	33	18,601	0.18%
2021/01/14	31	46.46	59	46.45	46.70	-28	18,293	-0.15%
2021/01/13	2	45.00	1	44.90	44.90	1	17,949	0.01%
2021/01/12	1	44.15	2	43.98	43.85	-1	18,092	-0.01%
2021/01/11	0	0.00	0	45.00	44.90	0	18,612	0.00%
2021/01/08	1	44.75	11	44.90	44.75	-10	18,733	-0.05%
2021/01/07	0	0.00	5.3	44.61	44.40	-5.3	18,611	-0.03%
2021/01/06	23	45.29	22	44.57	44.50	1	18,624	0.01%
2021/01/05	5	44.98	15	44.93	44.95	-10	18,417	-0.05%
2021/01/04	9	44.66	6	44.42	44.60	3	18,456	0.02%
2020/12/31	0	0.00	2	43.40	43.50	-2	18,705	-0.01%
2020/12/30	2	43.15	7	43.30	43.50	-5	18,822	-0.03%
2020/12/29	6	43.25	0	0.00	43.15	6	19,498	0.03%
2020/12/28	1	43.80	10	43.65	43.70	-9	19,815	-0.05%
2020/12/25	1	43.95	1	43.65	43.75	0	19,983	0.00%
2020/12/23	1	43.25	2	43.25	43.20	-1	20,155	0.00%
2020/12/22	6	43.93	6	43.19	43.15	0	20,428	0.00%
2020/12/21	13	43.78	3	43.87	43.90	10	20,608	0.05%
2020/12/18	3	44.47	1	44.40	44.15	2	20,573	0.01%
2020/12/17	3	44.62	1	44.25	44.50	2	20,678	0.01%
2020/12/16	13.3	44.32	3	44.27	44.40	10.3	20,705	0.05%
2020/12/15	4	43.64	3	43.47	43.35	1	20,614	0.00%
2020/12/14	4	44.30	0	0.00	44.15	4	20,435	0.02%
2020/12/11	26	45.35	2	44.38	44.35	24	20,484	0.12%
2020/12/10	28	46.22	2	45.55	45.50	26	20,316	0.13%
2020/12/09	5	47.79	39	47.81	47.20	-34	20,238	-0.17%
2020/12/08	25	47.88	13	47.64	47.85	12	20,205	0.06%
2020/12/07	13	47.61	7	47.61	47.35	6	20,647	0.03%
2020/12/04	25	47.08	1	47.30	47.20	24	20,442	0.12%
2020/12/03	40	48.17	35	47.58	47.60	5	20,121	0.02%
2020/12/02	14	47.47	45	47.48	47.45	-31	20,090	-0.15%
2020/12/01	42	48.26	3	48.03	48.20	39	19,979	0.20%
2020/11/30	49	49.08	47	48.31	48.05	2	19,938	0.01%
2020/11/27	48	47.88	74	48.22	48.40	-26	19,702	-0.13%
2020/11/26	17	47.02	8	47.14	47.45	9	19,443	0.05%
2020/11/25	8	46.02	1	45.85	45.75	7	19,207	0.04%
2020/11/24	5	47.65	97	47.33	46.85	-92	19,061	-0.48%
2020/11/23	0	0.00	3	47.10	46.75	-3	18,805	-0.02%
2020/11/20	2	46.43	11	46.17	46.25	-9	18,968	-0.05%
2020/11/19	5	46.46	4	46.99	46.50	1	19,129	0.01%
2020/11/18	0	0.00	1	46.45	46.35	-1	19,335	-0.01%
2020/11/17	15	47.12	2	47.18	46.65	13	19,912	0.07%
2020/11/16	2	47.25	1	47.00	46.80	1	20,442	0.00%
2020/11/13	26	46.35	3	47.30	46.70	23	20,731	0.11%
2020/11/12	69	47.01	72	47.13	46.90	-3	20,835	-0.01%
2020/11/11	1	46.00	3	45.92	45.85	-2	20,461	-0.01%
2020/11/10	2	44.80	1	45.45	44.90	1	20,732	0.00%
2020/11/09	3	45.83	0	0.00	45.25	3	21,800	0.01%
2020/11/06	8	45.59	7	45.34	45.30	1	22,576	0.00%
2020/11/05	15	44.20	3	44.35	44.70	12	23,229	0.05%
2020/11/04	1	44.00	0	0.00	43.80	1	24,048	0.00%
2020/11/03	3	43.93	1	43.80	43.75	2	24,687	0.01%
2020/11/02	3	43.63	11	43.03	43.25	-8	25,601	-0.03%
2020/10/30	1	43.80	0	0.00	43.55	1	27,081	0.00%
2020/10/29	2	43.70	0	0.00	44.55	2	27,382	0.01%
2020/10/28	16	45.18	2	44.68	44.55	14	27,423	0.05%
2020/10/27	3	45.40	4	45.88	45.60	-1	27,518	0.00%
2020/10/26	1	45.95	8	45.92	45.70	-7	27,982	-0.03%
2020/10/23	11	46.55	3	47.20	46.45	8	28,080	0.03%
2020/10/22	3	46.45	4	46.79	47.00	-1	28,204	0.00%
2020/10/21	27	46.84	14	47.18	46.35	13	28,313	0.05%
2020/10/20	5	46.38	3	46.55	46.25	2	28,481	0.01%
2020/10/19	41	46.51	24	46.61	46.80	17	28,705	0.06%
2020/10/16	2	45.23	1	45.20	43.60	1	28,456	0.00%
2020/10/15	1	45.25	2	45.35	45.10	-1	29,164	0.00%
2020/10/14	8	45.29	0	0.00	45.05	8	29,634	0.03%
2020/10/13	4	45.58	0	0.00	45.70	4	29,856	0.01%
2020/10/12	0	0.00	1	45.70	45.30	-1	30,054	0.00%
2020/10/08	4	46.36	15	46.45	46.30	-11	30,053	-0.04%
2020/10/07	2	44.53	0	0.00	44.90	2	29,831	0.01%
2020/10/06	13	43.97	14	44.63	45.00	-1	29,996	0.00%
2020/10/05	8	42.81	11	42.61	42.90	-3	29,823	-0.01%
2020/09/30	16	40.59	7	40.76	40.75	9	29,671	0.03%
2020/09/28	5	41.90	0	0.00	41.85	5	30,098	0.02%
2020/09/25	6	41.76	1	40.80	41.15	5	30,399	0.02%
2020/09/24	6	43.13	0	0.00	43.05	6	30,492	0.02%
2020/09/23	2	45.93	1	45.10	45.00	1	30,640	0.00%
2020/09/22	23	45.99	0	0.00	45.70	23	30,888	0.07%
2020/09/21	6	46.42	6	47.37	47.25	0	31,357	0.00%
2020/09/18	1.2	46.96	5	47.15	46.95	-3.9	31,337	-0.01%
2020/09/17	0	0.00	5	47.30	47.00	-5	31,523	-0.02%
2020/09/16	0	0.00	14	47.26	47.05	-14	31,661	-0.04%
2020/09/15	5	47.47	5	47.70	47.50	0	31,599	0.00%
2020/09/14	10	47.13	17	47.59	46.60	-7	31,791	-0.02%
2020/09/11	15	46.94	6	47.10	47.30	9	32,083	0.03%
2020/09/10	19	47.34	41	46.56	46.25	-22	32,395	-0.07%
2020/09/09	14	44.20	2	45.00	45.15	12	31,771	0.04%
2020/09/08	0	0.00	1	44.35	44.05	-1	31,868	0.00%
2020/09/07	3	45.35	10	45.12	44.40	-7	32,136	-0.02%
2020/09/04	5	44.71	3	45.00	44.80	2	32,370	0.01%
2020/09/03	9.2	44.67	0	0.00	44.40	9.2	32,591	0.03%
2020/09/02	15	45.28	12	45.07	45.00	3	32,629	0.01%
2020/09/01	24	45.31	8	45.28	45.40	16	32,858	0.05%
2020/08/31	6	44.10	5	43.60	43.65	1	32,742	0.00%
2020/08/28	1	44.10	5	43.50	44.30	-4	33,059	-0.01%
2020/08/27	2	44.18	12	43.99	43.80	-10	33,321	-0.03%
2020/08/26	11	44.05	14	44.54	44.35	-3	33,705	-0.01%
2020/08/25	20	45.50	1	45.15	45.05	19	33,837	0.06%
2020/08/24	13	44.94	2	45.13	45.45	11	33,911	0.03%
2020/08/21	13	45.63	4	45.55	45.15	9	34,534	0.03%
2020/08/20	25	46.10	2	46.25	44.05	23	34,238	0.07%
2020/08/19	10	48.95	14	48.60	47.70	-4	33,907	-0.01%
2020/08/18	12	49.79	7	49.74	49.15	5	33,793	0.01%
2020/08/17	25	50.27	9	50.27	50.20	16	33,918	0.05%
2020/08/14	3	49.65	3	49.93	50.50	0	34,313	0.00%
2020/08/13	77	51.10	23	50.62	49.25	54	34,217	0.16%
2020/08/12	40	53.39	18	53.32	53.10	22	33,525	0.07%
2020/08/11	76	52.62	62	52.98	52.50	14	33,359	0.04%
2020/08/10	129	51.34	1	53.20	51.00	128	33,122	0.39%	大買/鉅額交易
2020/08/07	11	53.45	73	53.63	52.80	-62	32,895	-0.19%
2020/08/06	39	53.63	79	53.26	53.40	-40	32,555	-0.12%
2020/08/05	45	52.39	200	52.38	52.50	-155	32,338	-0.48%	大賣/鉅額交易
2020/08/04	1	50.00	1	49.85	49.55	0	31,486	0.00%
2020/08/03	1	48.55	1	49.00	48.50	0	31,569	0.00%
2020/07/31	2	48.48	5	48.62	48.50	-3	32,031	-0.01%
2020/07/30	57	48.95	4	48.31	49.25	53	32,010	0.17%
2020/07/29	31	47.15	0	0.00	47.25	31	31,895	0.10%
2020/07/28	6	46.83	4	47.71	46.90	2	32,192	0.01%
2020/07/27	61	47.68	0	0.00	47.55	61	32,879	0.19%
2020/07/24	11	49.62	1	48.30	48.40	10	33,427	0.03%
2020/07/23	31	50.47	21	50.49	50.30	10	33,217	0.03%
2020/07/22	41	50.05	126	49.60	49.45	-85	33,065	-0.26%	大賣/
2020/07/21	41	49.21	51	49.16	49.00	-10	33,126	-0.03%
2020/07/20	6	47.52	13	46.94	48.40	-7	32,756	-0.02%
2020/07/17	3	45.93	5	46.10	45.85	-2	32,592	-0.01%
2020/07/16	15	45.41	6	45.58	45.45	9	33,170	0.03%
2020/07/15	2	45.15	2	45.48	44.55	0	33,437	0.00%
2020/07/14	6	45.73	7	45.88	45.50	-1	33,917	0.00%
2020/07/13	69	45.30	1	45.30	45.40	68	33,967	0.20%
2020/07/10	19	46.47	0	0.00	45.15	19	34,161	0.06%
2020/07/09	2	49.20	3	48.93	49.00	-1	34,187	0.00%
2020/07/08	4	49.80	12	49.79	49.80	-8	34,151	-0.02%
2020/07/07	3	49.75	6	49.29	49.35	-3	34,128	-0.01%
2020/07/06	11	49.89	21	49.66	50.00	-10	34,344	-0.03%
2020/07/03	18	48.55	11	48.60	48.50	7	34,444	0.02%
2020/07/02	3	47.57	24	47.83	48.00	-21	34,802	-0.06%
2020/07/01	10	47.61	6	48.13	47.20	4	34,772	0.01%
2020/06/30	106	47.62	17	48.24	47.70	89	34,841	0.26%	大買/
2020/06/29	4	46.74	6	46.87	46.70	-2	34,695	-0.01%
2020/06/24	68	46.07	7	46.51	47.10	61	34,962	0.17%
2020/06/23	4	46.51	2	47.07	46.00	2	35,446	0.01%
2020/06/22	5	46.77	5	47.09	46.60	0	36,010	0.00%
2020/06/19	6	47.52	1	47.15	47.45	5	36,293	0.01%
2020/06/18	1	46.95	9	47.16	47.85	-8	36,159	-0.02%
2020/06/17	4	46.28	14	46.23	46.05	-10	35,660	-0.03%
2020/06/16	14	44.73	16	44.68	44.80	-2	35,667	-0.01%
2020/06/15	11	44.20	2	44.05	43.70	9	35,849	0.03%
2020/06/12	16	44.41	6	43.54	45.00	10	36,083	0.03%
2020/06/11	8	45.03	17	45.41	44.50	-9	36,124	-0.02%
2020/06/10	6	45.60	1	46.40	46.00	5	36,030	0.01%
2020/06/09	17	45.47	18	45.36	45.60	-1	36,039	0.00%
2020/06/08	3	45.23	38	45.24	45.25	-35	36,199	-0.10%
2020/06/05	5	44.71	149	44.92	44.25	-144	36,074	-0.40%	大賣/鉅額交易
2020/06/04	1	44.95	47	45.03	44.60	-46	36,091	-0.13%
2020/06/03	140	44.04	33	44.12	44.05	107	35,916	0.30%	大買/鉅額交易
2020/06/02	6	43.52	2	43.53	43.20	4	35,702	0.01%
2020/06/01	3	43.00	22	43.19	43.20	-19	35,377	-0.05%
2020/05/29	4	42.09	4	41.95	42.00	0	35,022	0.00%
2020/05/28	17	42.27	56	42.73	42.10	-39	34,916	-0.11%
2020/05/27	6	40.89	8	40.81	40.95	-2	34,122	-0.01%
2020/05/26	28	40.69	14	40.59	40.15	14	34,051	0.04%
2020/05/25	6	39.54	6	39.46	40.15	0	33,907	0.00%
2020/05/22	20	40.01	11	40.08	39.60	9	33,612	0.03%
2020/05/21	36	40.47	20	40.29	41.30	16	33,201	0.05%
2020/05/20	14	39.01	7	39.31	39.15	7	32,618	0.02%
2020/05/19	40	39.40	12	39.71	39.30	28	32,530	0.09%
2020/05/18	69	39.19	9	39.58	38.85	60	31,990	0.19%
2020/05/15	17	41.89	9	42.51	42.00	8	31,299	0.03%
2020/05/14	10	42.70	10	43.78	41.95	0	30,723	0.00%
2020/05/13	3	43.88	4	43.90	44.10	-1	30,202	0.00%
2020/05/12	24	43.79	17	44.04	44.25	7	30,079	0.02%
2020/05/11	15	43.18	25	43.34	43.00	-10	29,914	-0.03%
2020/05/08	16	41.63	12	41.71	41.55	4	29,380	0.01%
2020/05/07	18	40.91	42	40.83	41.00	-24	29,258	-0.08%
2020/05/06	5	39.29	6	39.29	39.25	-1	28,739	0.00%
2020/05/05	31	40.18	22	39.90	39.10	9	28,655	0.03%
2020/05/04	123	39.49	40	39.36	39.50	83	28,432	0.29%	大買/
2020/04/30	12	39.78	33	39.30	39.95	-21	28,255	-0.07%
2020/04/29	46	37.30	26	37.51	37.55	20	27,612	0.07%
2020/04/28	10	36.75	44	36.54	36.45	-34	27,050	-0.13%
2020/04/27	2	36.10	10	36.26	36.65	-8	26,985	-0.03%
2020/04/24	40	35.61	126	35.61	35.45	-86	26,688	-0.32%	大賣/
2020/04/23	99	36.07	5	35.71	35.35	94	26,299	0.36%
2020/04/22	8	35.07	21	35.30	35.70	-13	25,993	-0.05%
2020/04/21	65	36.39	21	36.58	35.70	44	25,836	0.17%
2020/04/20	8	36.38	10	36.57	36.75	-2	25,133	-0.01%
2020/04/17	0	0.00	6	36.01	35.40	-6	24,815	-0.02%
2020/04/16	3	34.85	4	35.00	34.70	-1	24,354	0.00%
2020/04/15	50	35.27	49	34.85	34.50	1	24,732	0.00%
2020/04/14	47	34.47	7	34.74	34.90	40	24,488	0.16%
2020/04/13	12	33.77	4	34.14	33.60	8	24,494	0.03%
2020/04/10	4	34.06	3	34.13	34.20	1	24,821	0.00%
2020/04/09	14	35.81	16	35.63	34.00	-2	25,514	-0.01%
2020/04/08	0	0.00	13	35.44	35.20	-13	25,418	-0.05%
2020/04/07	3	34.62	17	34.71	34.70	-14	24,919	-0.06%
2020/04/06	8	32.40	2	32.45	32.65	6	24,255	0.02%
2020/04/01	4	31.30	5	31.60	31.75	-1	23,929	0.00%
2020/03/31	17	31.61	33	31.36	31.25	-16	23,832	-0.07%
2020/03/30	5	30.49	3	30.52	31.10	2	23,473	0.01%
2020/03/27	23	30.98	7	31.91	30.80	16	23,145	0.07%
2020/03/26	40	31.34	44	30.89	31.30	-4	22,533	-0.02%
2020/03/25	6	28.86	18	29.29	29.40	-12	21,867	-0.05%
2020/03/24	9	26.18	2	26.50	26.75	7	21,608	0.03%
2020/03/23	0	0.00	1	25.00	24.50	-1	21,739	0.00%
2020/03/20	21	25.49	10	25.69	25.85	11	21,736	0.05%
2020/03/19	8	24.03	8	24.14	23.50	0	21,555	0.00%
2020/03/18	12	27.87	1	28.20	26.10	11	21,752	0.05%
2020/03/17	3	28.10	6	29.26	27.70	-3	21,544	-0.01%
2020/03/16	3	31.68	3	30.90	29.70	0	21,262	0.00%
2020/03/13	9	31.48	5	31.33	32.05	4	21,042	0.02%
2020/03/12	48	37.01	0	0.00	34.75	48	20,873	0.23%
2020/03/11	9	39.12	11	40.06	38.50	-2	20,670	-0.01%
2020/03/10	70	38.50	1	38.90	38.75	69	20,469	0.34%
2020/03/09	16	39.72	13	39.78	38.90	3	20,550	0.01%
2020/03/06	7	41.15	9	40.89	41.15	-2	20,496	-0.01%
2020/03/05	15	40.63	9	40.82	40.60	6	20,648	0.03%
2020/03/04	11	38.93	6	39.03	39.40	5	20,493	0.02%
2020/03/03	12	40.27	25	40.35	39.70	-13	20,513	-0.06%
2020/03/02	19	38.68	8	39.06	39.00	11	20,483	0.05%
2020/02/27	3	39.85	10	39.00	39.00	-7	20,539	-0.03%
2020/02/26	15	43.21	12	43.32	41.35	3	20,352	0.01%
2020/02/25	9	43.41	8	43.30	43.45	1	20,386	0.00%
2020/02/24	1	43.10	2	43.35	43.65	-1	20,577	0.00%
2020/02/21	4	43.79	4	44.01	43.75	0	20,871	0.00%
2020/02/20	7	44.03	10	43.94	44.05	-3	21,172	-0.01%
2020/02/19	11	42.97	4	43.34	42.85	7	21,259	0.03%
2020/02/18	6	43.13	6	43.37	43.10	0	21,748	0.00%
2020/02/17	2	43.00	4	43.29	43.25	-2	22,448	-0.01%
2020/02/14	8	43.13	8	43.66	43.10	0	23,240	0.00%
2020/02/13	5	43.50	7	44.16	43.20	-2	24,558	-0.01%
2020/02/12	13	44.55	22	44.35	44.60	-9	25,914	-0.03%
2020/02/11	2	41.85	1	40.50	41.85	1	25,711	0.00%
2020/02/10	4	39.30	11	39.61	39.75	-7	25,801	-0.03%
2020/02/07	2	41.45	57	41.10	41.05	-55	25,899	-0.21%
2020/02/06	2	42.18	5	42.06	42.25	-3	26,299	-0.01%
2020/02/04	10	42.09	7	41.68	41.30	3	27,189	0.01%
2020/02/03	5	39.85	2	39.45	40.00	3	27,672	0.01%
2020/01/31	1	41.30	52	40.88	40.90	-51	28,052	-0.18%
2020/01/30	20	42.69	6	43.65	41.85	14	28,072	0.05%
2020/01/20	54	46.47	2	46.40	46.45	52	28,233	0.18%
2020/01/17	6	45.88	4	45.55	45.45	2	28,649	0.01%
2020/01/16	1	45.55	5	45.84	45.55	-4	28,846	-0.01%
2020/01/15	10	47.03	57	47.09	46.30	-47	28,983	-0.16%
2020/01/14	2	46.68	24	46.84	46.80	-22	29,176	-0.08%
2020/01/13	8	46.28	8	46.47	46.35	0	29,078	0.00%
2020/01/10	2	45.65	27	45.48	45.65	-25	29,337	-0.09%
2020/01/09	7	45.06	13	45.04	45.20	-6	29,326	-0.02%
2020/01/08	3	43.43	5	42.71	43.40	-2	29,063	-0.01%
2020/01/07	2	42.35	8	42.91	43.20	-6	29,218	-0.02%
2020/01/06	14	42.38	2	42.90	41.65	12	29,767	0.04%
2020/01/03	21	44.42	9	44.94	43.85	12	29,727	0.04%
2020/01/02	3	47.20	13	47.01	47.00	-10	29,685	-0.03%
2019/12/31	1	44.55	20	45.30	45.10	-19	29,739	-0.06%
2019/12/27	20	45.10	13	45.23	45.40	7	30,544	0.02%
2019/12/26	4	45.25	5	45.99	45.15	-1	31,259	0.00%
2019/12/25	1	46.90	0	0.00	46.40	1	31,405	0.00%
2019/12/24	0	0.00	1	46.40	46.25	-1	31,752	0.00%
2019/12/23	3	45.60	3	45.63	45.90	0	31,981	0.00%
2019/12/20	1	46.80	1	46.55	46.80	0	32,123	0.00%
2019/12/19	0	0.00	1	46.30	45.90	-1	32,661	0.00%
2019/12/18	25	46.35	7	46.46	46.00	18	33,134	0.05%
2019/12/17	52	48.32	3	47.88	47.90	49	33,154	0.15%
2019/12/16	5	47.72	19	46.41	47.90	-14	33,259	-0.04%
2019/12/13	175	47.06	5	48.33	45.80	170	33,304	0.51%	大買/鉅額交易
2019/12/12	4	48.40	56	48.49	48.75	-52	33,254	-0.16%
2019/12/11	51	47.60	30	47.60	47.70	21	33,557	0.06%
2019/12/10	0	0.00	2	47.85	48.30	-2	33,920	-0.01%
2019/12/09	3	48.37	6	48.34	47.75	-3	34,326	-0.01%
2019/12/06	3	47.60	0	0.00	47.45	3	34,645	0.01%
2019/12/05	0	0.00	1	47.80	47.95	-1	35,780	0.00%
2019/12/04	14	47.37	17	47.44	46.90	-3	37,666	-0.01%
2019/12/03	8	48.77	5	48.65	48.45	3	39,329	0.01%
2019/12/02	18	48.83	76	47.26	49.90	-58	39,620	-0.15%
2019/11/29	1	48.80	0	0.00	48.95	1	39,645	0.00%
2019/11/28	13	49.74	0	0.00	49.40	13	39,863	0.03%
2019/11/27	0	0.00	4	50.55	50.00	-4	41,176	-0.01%
2019/11/26	2	50.70	3	50.83	50.50	-1	41,983	0.00%
2019/11/25	57	50.19	55	49.77	49.60	2	42,057	0.00%
2019/11/22	1	48.70	1	50.00	49.50	0	42,338	0.00%
2019/11/21	4	49.84	0	0.00	49.50	4	42,736	0.01%
2019/11/20	0	0.00	1	49.95	50.60	-1	43,309	0.00%
2019/11/19	2	50.60	0	0.00	50.60	2	45,154	0.00%
2019/11/18	54	51.85	2	51.60	51.20	52	45,711	0.11%
2019/11/15	58	51.99	52	51.14	51.00	6	45,973	0.01%
2019/11/14	98	50.40	99	51.70	52.20	-1	46,146	0.00%
2019/11/13	4	50.06	113	49.71	50.90	-109	46,986	-0.23%	大賣/鉅額交易
2019/11/12	158	47.40	57	48.29	50.10	101	47,221	0.21%	大買/鉅額交易
2019/11/11	8	47.23	80	46.36	47.05	-72	46,232	-0.16%
2019/11/08	5	43.66	0	0.00	44.70	5	44,678	0.01%
2019/11/07	3	42.80	5	43.20	43.30	-2	44,375	0.00%
2019/11/06	0	0.00	17	44.56	43.90	-17	44,263	-0.04%
2019/11/05	3	45.45	0	0.00	45.45	3	43,928	0.01%
2019/11/04	106	44.55	111	44.59	45.00	-5	43,667	-0.01%	大買/大賣/
2019/11/01	64	42.87	11	42.79	43.00	53	43,027	0.12%
2019/10/31	3	42.10	5	42.06	42.75	-2	42,830	0.00%
2019/10/30	64	40.38	69	41.93	41.80	-5	42,219	-0.01%
2019/10/29	1	40.55	13	40.79	40.75	-12	41,778	-0.03%
2019/10/28	3	41.55	2	41.55	41.80	1	41,663	0.00%
2019/10/25	2	40.60	15	40.70	40.75	-13	41,324	-0.03%
2019/10/24	3	41.10	0	0.00	41.50	3	41,037	0.01%
2019/10/23	10	41.60	15	41.57	41.85	-5	41,300	-0.01%
2019/10/22	13	41.88	2	41.50	40.95	11	42,375	0.03%
2019/10/21	1	41.20	1.3	41.09	41.30	-0.3	43,052	0.00%
2019/10/18	4	40.86	3	41.27	41.30	1	43,326	0.00%
2019/10/17	1	40.80	7	40.91	40.85	-6	43,947	-0.01%
2019/10/16	15	40.99	30	40.65	41.30	-15	44,070	-0.03%
2019/10/15	2	41.53	3	41.10	40.75	-1	43,931	0.00%
2019/10/14	15	41.48	61	41.35	41.20	-46	44,038	-0.10%
2019/10/09	6	38.86	44	39.20	38.60	-38	43,419	-0.09%
2019/10/08	24	38.62	337	38.70	38.95	-313	43,382	-0.72%	大賣/鉅額交易
2019/10/07	21	38.51	16	38.45	38.15	5	42,489	0.01%
2019/10/04	3	37.67	2	37.75	37.90	1	41,966	0.00%
2019/10/03	0	0.00	13	37.22	37.70	-13	41,536	-0.03%
2019/10/02	0	0.00	11	37.23	37.80	-11	41,033	-0.03%
2019/10/01	0	0.00	5	35.91	35.90	-5	40,230	-0.01%
2019/09/27	41	34.48	1	35.00	34.75	40	39,831	0.10%
2019/09/26	107	35.77	12	35.91	35.60	95	39,393	0.24%	大買/
2019/09/25	191	35.98	2	36.08	36.10	189	39,158	0.48%	大買/鉅額交易
2019/09/24	10	36.06	30	36.15	35.80	-20	39,255	-0.05%
2019/09/23	5	38.00	8	37.73	37.50	-3	38,966	-0.01%
2019/09/20	1	37.30	140	37.01	36.85	-139	38,463	-0.36%	大賣/鉅額交易
2019/09/19	2	36.83	4	36.78	36.95	-2	37,999	-0.01%
2019/09/18	3	37.00	50	37.21	36.50	-47	37,726	-0.12%
2019/09/17	130	37.09	53.2	36.79	36.70	76.8	37,174	0.21%	大買/
2019/09/16	92	35.91	13	36.23	36.25	79	37,095	0.21%
2019/09/12	4	35.81	8	36.08	35.85	-4	36,562	-0.01%
2019/09/11	5	35.29	4	35.33	35.55	1	36,167	0.00%
2019/09/10	5	35.57	6	35.55	35.70	-1	35,595	0.00%
2019/09/09	1	35.80	7	36.16	35.55	-6	35,065	-0.02%
2019/09/06	34	37.54	25	37.45	37.00	9	34,262	0.03%
2019/09/05	45	35.78	152.1	36.52	36.60	-107.1	32,356	-0.33%	大賣/鉅額交易
2019/09/04	137	32.77	114	33.15	33.30	23	30,454	0.08%	大買/大賣/
2019/09/03	31	32.71	22	32.73	32.10	9	30,089	0.03%
2019/09/02	100	31.91	23.2	32.43	32.50	76.8	29,806	0.26%
2019/08/30	9	32.76	10	32.65	32.10	-1	29,435	0.00%
2019/08/29	51	31.47	28	31.75	32.15	23	28,021	0.08%
2019/08/28	4	30.63	118	30.83	30.65	-114	27,048	-0.42%	大賣/鉅額交易
2019/08/27	1	31.45	3	31.20	30.80	-2	26,720	-0.01%
2019/08/26	3	31.17	13	31.24	30.95	-10	26,329	-0.04%
2019/08/23	12	32.42	5.9	32.50	32.40	6.1	25,684	0.02%
2019/08/22	141	32.55	21	32.32	32.80	120	24,986	0.48%	大買/鉅額交易
2019/08/21	15	29.91	18	30.37	30.60	-3	22,932	-0.01%
2019/08/20	17	29.65	10	29.35	29.10	7	22,112	0.03%
2019/08/19	1	29.60	49	29.72	29.60	-48	21,683	-0.22%
2019/08/16	12	29.73	44	29.59	29.50	-32	21,065	-0.15%
2019/08/15	14	28.44	144	28.05	28.60	-130	19,576	-0.66%	大賣/鉅額交易
2019/08/14	1	27.70	5	27.54	27.50	-4	18,507	-0.02%
2019/08/13	1	26.35	1	26.65	26.65	0	18,053	0.00%
2019/08/12	31	26.60	0	0.00	26.75	31	18,163	0.17%
2019/08/08	20	26.75	2	26.55	26.85	18	18,476	0.10%
2019/08/07	65	26.52	1	26.65	26.25	64	18,360	0.35%
2019/08/06	11	25.04	182	25.95	26.25	-171	18,355	-0.93%	大賣/鉅額交易
2019/08/05	62	25.62	5	25.55	25.50	57	18,274	0.31%
2019/08/02	67	25.80	0	0.00	26.00	67	18,250	0.37%
2019/07/31	2	26.63	7	26.89	27.00	-5	17,994	-0.03%
2019/07/30	60	26.04	80	25.85	26.20	-20	17,759	-0.11%
2019/07/29	0	0.00	2	26.60	26.50	-2	17,817	-0.01%
2019/07/26	81	26.57	0	0.00	26.75	81	17,716	0.46%
2019/07/25	9	27.06	8	26.85	27.05	1	17,541	0.01%
2019/07/24	21	26.72	149	27.41	26.35	-128	17,125	-0.75%	大賣/鉅額交易
2019/07/23	29	28.57	2	28.60	28.20	27	16,007	0.17%
2019/07/22	5	28.88	2	28.75	29.00	3	14,988	0.02%
2019/07/19	41	29.48	34	29.76	29.25	7	14,758	0.05%
2019/07/18	5	28.75	35	28.98	29.05	-30	14,620	-0.21%
2019/07/17	1	28.50	81	28.58	28.70	-80	14,531	-0.55%
2019/07/16	6	28.40	16	28.50	28.60	-10	14,662	-0.07%
2019/07/15	33	28.07	11	27.69	28.20	22	14,314	0.15%
2019/07/12	3	26.98	19	26.82	27.10	-16	14,129	-0.11%
2019/07/11	0	0.00	5	25.92	25.95	-5	14,174	-0.04%
2019/07/09	2	26.30	56	26.23	26.20	-54	15,220	-0.35%
2019/07/08	12	26.59	0	0.00	26.40	12	16,078	0.07%
2019/07/05	0	0.00	6	26.71	26.70	-6	16,403	-0.04%
2019/07/04	1	26.80	40	26.80	26.90	-39	16,726	-0.23%
2019/07/03	22	26.67	22	26.84	26.65	0	16,980	0.00%
2019/07/02	18	26.64	87	26.62	26.65	-69	17,478	-0.39%
2019/07/01	64	26.77	10	26.60	26.60	54	18,100	0.30%
2019/06/28	8	26.24	7	26.23	26.05	1	18,963	0.01%
2019/06/27	1	25.85	26	25.78	26.00	-25	20,197	-0.12%
2019/06/25	10	25.44	13	25.55	25.30	-3	20,709	-0.01%
2019/06/24	1	25.70	1	25.70	25.80	0	20,854	0.00%
2019/06/21	2	26.15	15	26.05	25.95	-13	20,896	-0.06%
2019/06/19	31	25.32	3	25.28	25.25	28	20,503	0.14%
2019/06/18	6	24.90	0	0.00	24.85	6	20,559	0.03%
2019/06/17	1	25.10	0	0.00	24.95	1	20,649	0.00%
2019/06/14	62	25.20	48	25.59	25.00	14	20,766	0.07%
2019/06/13	1	25.15	184	25.25	25.35	-183	20,360	-0.90%	大賣/鉅額交易
2019/06/12	24	25.22	138	25.09	25.20	-114	20,296	-0.56%	大賣/鉅額交易
2019/06/11	2	24.85	4	24.73	24.90	-2	20,305	-0.01%
2019/06/10	2	24.15	2	24.25	24.35	0	20,085	0.00%
2019/06/04	1	23.40	0	0.00	23.50	1	20,139	0.00%
2019/05/31	0	0.00	2	23.00	23.15	-2	20,259	-0.01%
2019/05/30	1	22.45	0	0.00	22.80	1	20,363	0.00%
2019/05/29	1	22.30	1	22.15	22.05	0	20,338	0.00%
2019/05/28	2	22.80	10	23.25	22.60	-8	20,280	-0.04%
2019/05/27	10	22.65	0	0.00	23.15	10	20,272	0.05%
2019/05/22	51	23.60	0	0.00	23.55	51	20,365	0.25%
2019/05/21	27	23.24	2	23.25	23.20	25	20,493	0.12%
2019/05/20	7	23.53	1	23.60	23.50	6	21,209	0.03%
2019/05/17	6	23.79	34	24.24	23.75	-28	21,337	-0.13%
2019/05/16	6	24.56	5	24.10	23.65	1	21,310	0.00%
2019/05/15	0	0.00	2	23.80	23.95	-2	21,224	-0.01%
2019/05/14	3	22.47	1	23.10	23.50	2	21,291	0.01%
2019/05/13	33	23.17	20	23.16	23.10	13	21,387	0.06%
2019/05/10	38	24.01	12.6	23.91	24.00	25.4	21,375	0.12%
2019/05/09	34	24.59	190	24.96	24.35	-156	21,316	-0.73%	大賣/鉅額交易
2019/05/08	28	24.57	5	24.60	25.00	23	21,224	0.11%
2019/05/07	3	24.95	0	0.00	24.80	3	21,241	0.01%
2019/05/06	75	24.95	0	0.00	24.50	75	21,236	0.35%
2019/05/03	0	0.00	1	25.80	25.75	-1	20,972	0.00%
2019/05/02	3	25.72	0	0.00	25.70	3	20,975	0.01%
2019/04/30	6	25.39	1	25.40	25.55	5	20,948	0.02%
2019/04/29	44	25.60	0	0.00	25.90	44	20,870	0.21%
2019/04/26	4	25.70	0	0.00	25.70	4	20,598	0.02%
2019/04/25	24	26.05	0	0.00	26.10	24	20,614	0.12%
2019/04/24	115	26.19	11	26.26	25.85	104	20,653	0.50%	大買/鉅額交易
2019/04/23	4	27.53	13	27.88	27.55	-9	19,663	-0.05%
2019/04/22	14	28.29	34	28.27	28.10	-20	19,327	-0.10%
2019/04/19	4	27.75	13	27.37	27.35	-9	18,894	-0.05%
2019/04/18	3	27.62	1	27.95	27.00	2	18,667	0.01%
2019/04/17	27	27.66	294	27.57	27.50	-267	18,384	-1.45%	大賣/鉅額交易
2019/04/16	327	28.51	3	28.18	28.05	324	17,818	1.82%	大買/鉅額交易
2019/04/15	28	27.38	1	27.50	27.35	27	17,098	0.16%
2019/04/12	4	27.60	28	27.71	27.55	-24	16,723	-0.14%
2019/04/11	8	26.72	12	27.08	26.80	-4	15,825	-0.03%
2019/04/10	2	26.60	26	26.87	26.90	-24	15,437	-0.16%
2019/04/09	11	26.56	23	26.57	26.45	-12	15,118	-0.08%
2019/04/08	15	27.10	6	27.33	27.05	9	14,820	0.06%
2019/04/03	5	26.54	5	26.50	26.60	0	14,225	0.00%
2019/04/02	16	26.15	42	25.96	26.40	-26	13,501	-0.19%
2019/04/01	23	25.48	38	25.29	25.30	-15	12,231	-0.12%
2019/03/29	5	23.60	10	23.25	23.70	-5	10,574	-0.05%
2019/03/28	0	0.00	2	22.55	22.70	-2	10,037	-0.02%
2019/03/27	4	22.65	11	22.14	22.70	-7	10,028	-0.07%
2019/03/26	11	21.77	1	21.80	21.70	10	10,195	0.10%
2019/03/25	5	21.83	0	0.00	22.00	5	10,179	0.05%
2019/03/22	25	22.51	1	22.65	22.35	24	10,200	0.24%
2019/03/21	3	22.55	6	22.65	22.60	-3	10,207	-0.03%
2019/03/20	1	22.60	8	22.39	22.35	-7	10,283	-0.07%
2019/03/19	17	22.50	7	22.53	22.35	10	10,382	0.10%
2019/03/18	3	22.00	2	22.05	22.15	1	10,457	0.01%
2019/03/15	2	21.78	1	21.65	21.80	1	10,411	0.01%
2019/03/14	6	21.68	0	0.00	21.50	6	10,552	0.06%
2019/03/13	1	22.35	1	22.15	22.20	0	10,743	0.00%
2019/03/12	1	22.70	1	22.35	22.40	0	10,932	0.00%
2019/03/11	1	22.00	0	0.00	22.10	1	11,167	0.01%
2019/03/08	3	21.75	0	0.00	21.65	3	11,761	0.03%
2019/03/06	1	22.80	0	0.00	22.90	1	12,051	0.01%
2019/03/05	4	23.11	9	22.98	22.80	-5	12,248	-0.04%
2019/03/04	0	0.00	1	22.80	22.95	-1	12,222	-0.01%
2019/02/26	11	23.04	2	22.90	23.05	9	12,267	0.07%
2019/02/21	0	0.00	2	23.20	23.20	-2	12,366	-0.02%
2019/02/20	2	22.93	0	0.00	22.95	2	12,650	0.02%
2019/02/19	3	22.20	7	22.93	23.05	-4	12,561	-0.03%
2019/02/18	1	21.90	2	21.90	21.90	-1	11,968	-0.01%
2019/02/13	2	21.70	12	21.61	21.70	-10	11,962	-0.08%
2019/02/12	1	21.35	2	21.23	21.60	-1	12,446	-0.01%
2019/02/11	1	20.90	3	21.10	21.20	-2	12,566	-0.02%
2019/01/30	0	0.00	10	20.80	20.60	-10	12,660	-0.08%
2019/01/25	0	0.00	2	20.78	20.70	-2	13,626	-0.01%
2019/01/24	0	0.00	0.6	20.45	20.50	-0.6	13,733	0.00%
2019/01/23	0	0.00	6	20.23	20.50	-6	13,935	-0.04%
2019/01/21	1	20.85	5	20.84	20.70	-4	14,161	-0.03%
2019/01/18	1	20.65	0	0.00	20.60	1	14,266	0.01%
2019/01/17	4	20.63	1	20.60	20.30	3	14,486	0.02%
2019/01/16	5	20.30	0	0.00	20.60	5	14,495	0.03%
2019/01/11	4	20.00	2	19.85	19.90	2	14,692	0.01%
2019/01/10	1	20.10	50	20.10	20.05	-49	15,020	-0.33%
2019/01/09	0	0.00	25	19.95	19.90	-25	15,386	-0.16%
2019/01/08	20	20.05	2	20.05	20.05	18	15,487	0.12%
2019/01/07	1	19.80	0	0.00	19.90	1	15,621	0.01%
2019/01/03	5	20.10	1	20.15	19.80	4	15,907	0.03%
2018/12/28	1	20.00	0	0.00	19.80	1	16,284	0.01%
2018/12/27	1	20.40	6	20.33	20.20	-5	16,852	-0.03%
2018/12/25	52	20.15	5	20.15	20.15	47	17,065	0.28%
2018/12/24	3	20.60	0	0.00	20.55	3	17,093	0.02%
2018/12/22	5	20.55	0	0.00	20.60	5	17,189	0.03%
2018/12/21	10	20.63	2	20.50	20.95	8	17,410	0.05%
2018/12/20	15	21.06	6	21.08	20.60	9	17,722	0.05%
2018/12/19	26	21.71	5	21.65	21.30	21	17,714	0.12%
2018/12/18	1	21.05	0	0.00	21.05	1	17,683	0.01%
2018/12/17	0	0.00	3	21.30	21.05	-3	17,765	-0.02%
2018/12/14	3	21.50	33	21.49	21.50	-30	17,781	-0.17%
2018/12/13	8	21.82	5	21.94	21.95	3	17,820	0.02%
2018/12/12	1	21.60	7	21.42	21.60	-6	17,689	-0.03%
2018/12/11	5	21.25	34	21.40	21.10	-29	17,662	-0.16%
2018/12/10	11	20.82	6	20.63	20.65	5	17,651	0.03%
2018/12/07	1	21.20	6	20.94	21.20	-5	17,651	-0.03%
2018/12/06	31	20.99	2	20.85	20.35	29	17,640	0.16%
2018/12/05	0	0.00	2	21.70	21.80	-2	17,458	-0.01%
2018/12/04	11	22.46	7	22.51	22.40	4	17,852	0.02%
2018/12/03	2	22.20	15	21.54	22.30	-13	17,951	-0.07%
2018/11/30	2	20.60	3	20.58	20.40	-1	17,427	-0.01%
2018/11/29	56	20.63	5	20.26	20.00	51	17,294	0.29%
2018/11/28	2	19.95	1	20.15	20.35	1	17,213	0.01%
2018/11/27	2	19.28	10	19.68	19.85	-8	17,126	-0.05%
2018/11/26	1	19.15	0	0.00	19.20	1	17,119	0.01%
2018/11/23	5	19.00	0	0.00	19.05	5	17,118	0.03%
2018/11/22	8	19.79	13	20.05	19.45	-5	17,050	-0.03%
2018/11/21	8	19.40	0	0.00	19.55	8	16,899	0.05%
2018/11/20	152	19.71	0	0.00	19.65	152	16,952	0.90%	大買/鉅額交易
2018/11/19	62	20.30	74	20.30	20.10	-12	17,034	-0.07%
2018/11/16	21	19.61	4	19.88	19.20	17	16,955	0.10%
2018/11/15	4	19.48	13	19.43	19.55	-9	16,886	-0.05%
2018/11/14	7	19.16	0	0.00	19.10	7	16,986	0.04%
2018/11/13	10	18.25	2	18.45	18.70	8	17,107	0.05%
2018/11/09	4	18.28	5	18.08	18.30	-1	16,951	-0.01%
2018/11/08	3	19.40	0	0.00	19.00	3	16,502	0.02%
2018/11/07	3	18.98	0	0.00	18.85	3	16,287	0.02%
2018/11/06	52	18.90	3	18.85	18.75	49	16,284	0.30%
2018/11/05	1.1	19.98	0	0.00	19.90	1.1	15,950	0.01%
2018/11/01	1	20.00	1.1	19.66	20.30	-0.1	15,470	0.00%
2018/10/31	0	20.00	1	19.70	19.80	-1	15,696	-0.01%
2018/10/30	4	19.20	1	19.20	19.15	3	15,858	0.02%
2018/10/26	1	18.80	3	18.40	18.35	-2	16,437	-0.01%
2018/10/25	3	18.40	0	0.00	18.25	3	16,927	0.02%
2018/10/24	1	19.85	0	0.00	19.75	1	16,924	0.01%
2018/10/23	0	0.00	1	20.15	20.10	-1	16,963	-0.01%
2018/10/22	0	0.00	1	20.70	20.80	-1	17,118	-0.01%
2018/10/19	4	20.35	4	20.46	20.45	0	17,055	0.00%
2018/10/18	7	21.01	0	0.00	20.95	7	17,019	0.04%
2018/10/17	1	20.40	0	0.00	20.35	1	16,837	0.01%
2018/10/16	3	21.38	1	21.30	21.20	2	16,856	0.01%
2018/10/15	0	0.00	1	20.80	20.75	-1	16,972	-0.01%
2018/10/12	2	19.50	3	19.63	20.10	-1	16,971	-0.01%
2018/10/11	3	19.35	0	0.00	19.35	3	17,020	0.02%
2018/10/09	3	21.70	10	21.60	21.50	-7	17,107	-0.04%
2018/10/08	2	21.68	1	21.70	21.65	1	17,213	0.01%
2018/10/05	1	21.25	13	21.30	21.40	-12	17,064	-0.07%
2018/10/04	1	23.45	0	0.00	23.45	1	16,604	0.01%
2018/10/03	5	24.08	0	0.00	23.70	5	16,650	0.03%
2018/10/02	6	24.28	0	0.00	24.50	6	16,732	0.04%
2018/09/28	30	24.30	3	24.80	24.10	27	16,892	0.16%
2018/09/27	67	24.96	62	24.66	24.65	5	16,787	0.03%
2018/09/26	1	24.65	2	24.50	24.55	-1	16,534	-0.01%
2018/09/25	6	24.86	2	25.10	24.70	4	16,640	0.02%
2018/09/21	4	23.76	1	23.60	24.10	3	16,420	0.02%
2018/09/18	1	24.35	1	24.10	23.95	0	16,537	0.00%
2018/09/17	1	24.50	2	24.45	24.80	-1	16,679	-0.01%
2018/09/14	2	24.13	3	24.20	24.60	-1	16,705	-0.01%
2018/09/13	2	23.55	0	0.00	23.55	2	16,891	0.01%
2018/09/12	50	23.78	2	23.30	23.10	48	17,158	0.28%
2018/09/11	4	23.81	9	23.61	23.85	-5	17,449	-0.03%
2018/09/10	16	23.40	12	23.70	23.30	4	18,032	0.02%
2018/09/07	16	26.16	1	27.95	25.85	15	19,104	0.08%
2018/09/06	2	28.08	1	28.15	28.00	1	21,158	0.00%
2018/09/05	5	27.85	0	0.00	27.85	5	22,206	0.02%
2018/09/04	42	27.90	0	0.00	27.90	42	22,719	0.18%
2018/09/03	2.1	28.65	0	0.00	28.55	2.1	22,715	0.01%
2018/08/31	172	29.06	7	29.15	29.40	165	22,722	0.73%	大買/鉅額交易
2018/08/29	0.2	29.10	2	29.13	29.10	-1.8	22,947	-0.01%
2018/08/28	11	29.50	0	0.00	28.90	11	23,098	0.05%
2018/08/27	0.1	29.25	0	0.00	29.25	0.1	23,249	0.00%
2018/08/24	0	0.00	102	28.55	28.80	-102	23,183	-0.44%	大賣/鉅額交易
2018/08/23	3	28.87	14	29.04	28.95	-11	23,073	-0.05%
2018/08/22	55	27.48	0	0.00	27.60	55	22,828	0.24%
2018/08/21	64	27.11	0	0.00	27.20	64	22,932	0.28%
2018/08/20	11	28.12	6	27.88	27.40	5	23,086	0.02%
2018/08/17	6	29.50	0	0.00	29.00	6	22,995	0.03%
2018/08/16	2	29.03	4	28.81	29.05	-2	23,348	-0.01%
2018/08/15	5	29.51	1	29.55	29.35	4	23,421	0.02%
2018/08/14	4	29.95	8	29.90	30.50	-4	23,514	-0.02%
2018/08/13	2	29.60	90	30.68	29.85	-88	23,716	-0.37%
2018/08/10	0	0.00	1	31.40	31.10	-1	23,821	0.00%
2018/08/09	2	31.50	0	0.00	31.50	2	23,939	0.01%
2018/08/08	2	32.05	1	32.00	31.90	1	24,118	0.00%
2018/08/07	4	32.24	4	32.30	32.00	0	24,418	0.00%
2018/08/06	8	32.88	10	32.89	33.00	-2	24,297	-0.01%
2018/08/03	10	32.39	9	32.79	32.00	1	24,510	0.00%
2018/08/02	105	32.21	7	32.06	32.20	98	24,651	0.40%	大買/
2018/08/01	7	31.56	55	31.52	32.20	-48	25,327	-0.19%
2018/07/31	3	30.55	5	30.60	30.40	-2	25,290	-0.01%
2018/07/30	1	31.05	3	30.62	30.40	-2	25,140	-0.01%
2018/07/27	4	30.79	2	30.53	30.90	2	25,161	0.01%
2018/07/26	0	0.00	1	30.20	30.25	-1	25,300	0.00%
2018/07/25	2	29.05	2	29.30	30.00	0	25,565	0.00%
2018/07/24	4	29.23	0	0.00	29.35	4	25,400	0.02%
2018/07/23	2	29.03	2	29.05	29.05	0	25,313	0.00%
2018/07/20	0	0.00	2	30.30	30.25	-2	25,076	-0.01%
2018/07/19	5	29.97	1	29.90	29.95	4	24,901	0.02%
2018/07/18	3	29.85	1	29.95	30.10	2	24,931	0.01%
2018/07/17	4.3	29.55	12	29.53	29.10	-7.7	24,825	-0.03%
2018/07/16	3	30.55	31	30.93	30.00	-28	24,839	-0.11%
2018/07/13	6	31.28	6	30.96	31.00	0	24,691	0.00%
2018/07/12	34	30.90	0	0.00	31.00	34	24,774	0.14%
2018/07/11	1	30.95	1	30.65	30.75	0	24,952	0.00%
2018/07/10	51	30.50	3	30.40	30.35	48	25,171	0.19%
2018/07/09	13	30.93	0.2	32.00	31.15	12.9	26,232	0.05%
2018/07/06	3	30.85	4	30.68	30.80	-1	26,899	0.00%
2018/07/05	2	30.90	1	30.95	30.65	1	26,945	0.00%
2018/07/04	1	31.90	0	0.00	31.95	1	26,993	0.00%
2018/07/03	5	33.00	2	33.60	32.50	3	27,117	0.01%
2018/07/02	1	32.60	0	0.00	32.55	1	26,962	0.00%
2018/06/29	2	32.08	1	31.90	32.35	1	27,093	0.00%
2018/06/28	5	32.18	0	0.00	31.65	5	27,009	0.02%
2018/06/27	0	0.00	3	32.40	32.30	-3	26,950	-0.01%
2018/06/26	16	32.03	1	32.30	32.55	15	26,929	0.06%
2018/06/25	2	33.28	1	33.40	33.00	1	26,886	0.00%
2018/06/22	1	33.10	1	33.55	33.15	0	26,980	0.00%
2018/06/21	20	35.45	8	34.79	34.60	12	26,896	0.04%
2018/06/20	9	34.86	17	34.76	35.60	-8	26,861	-0.03%
2018/06/19	26	36.03	11	35.61	34.90	15	26,765	0.06%
2018/06/15	33	37.98	10	38.34	37.70	23	26,255	0.09%
2018/06/14	8	37.83	49.5	38.13	38.90	-41.5	24,915	-0.17%
2018/06/13	40	35.25	13	35.23	35.40	27	22,937	0.12%
2018/06/12	6.2	34.56	6	34.54	33.80	0.2	22,031	0.00%
2018/06/11	4	32.98	0	0.00	32.75	4	21,673	0.02%
2018/06/08	2.3	33.75	1	33.65	33.40	1.3	21,921	0.01%
2018/06/07	1	33.80	0	0.00	33.65	1	22,377	0.00%
2018/06/06	0	0.00	1	34.45	34.55	-1	22,251	0.00%
2018/06/05	1	34.60	107	34.55	34.15	-106	22,400	-0.47%	大賣/鉅額交易
2018/06/04	2	34.50	20	34.80	34.90	-18	22,455	-0.08%
2018/06/01	100	34.10	6	34.02	33.70	94	22,512	0.42%
2018/05/31	11	34.20	11	33.95	33.60	0	22,802	0.00%
2018/05/30	5	33.75	2	33.80	33.55	3	23,288	0.01%
2018/05/29	17	34.63	0	0.00	34.50	17	23,391	0.07%
2018/05/28	11	34.90	10	35.16	34.95	1	23,570	0.00%
2018/05/25	7	34.20	3	34.32	34.20	4	23,415	0.02%
2018/05/24	0	0.00	7	34.21	34.45	-7	23,628	-0.03%
2018/05/23	26	33.46	200	33.30	33.15	-174	23,605	-0.74%	大賣/鉅額交易
2018/05/22	1	33.60	3	33.52	33.40	-2	23,453	-0.01%
2018/05/21	0	0.00	6	33.65	33.80	-6	23,377	-0.03%
2018/05/18	12	33.29	2	33.38	32.70	10	23,167	0.04%
2018/05/17	1	33.00	0	0.00	33.30	1	23,090	0.00%
2018/05/16	2	33.38	10	33.43	33.10	-8	23,046	-0.03%
2018/05/15	5	35.00	61	34.04	33.80	-56	22,957	-0.24%
2018/05/14	204	34.45	1	34.80	34.15	203	23,036	0.88%	大買/鉅額交易
2018/05/11	4	34.43	7	34.70	34.10	-3	23,132	-0.01%
2018/05/10	7	33.94	239	34.07	33.80	-232	22,666	-1.02%	大賣/鉅額交易
2018/05/09	237	33.78	15	33.39	33.20	222	22,350	0.99%	大買/鉅額交易
2018/05/08	5	32.45	110.5	32.86	32.80	-105.5	21,464	-0.49%	大賣/鉅額交易
2018/05/07	2	31.00	10	30.95	30.95	-8	21,176	-0.04%
2018/05/04	104	31.94	2	31.58	30.95	102	21,506	0.47%	大買/鉅額交易
2018/05/03	1	31.50	2	31.55	31.75	-1	22,074	0.00%
2018/05/02	4.5	31.00	7	31.37	31.35	-2.5	21,805	-0.01%
2018/04/30	0	0.00	1	29.75	29.75	-1	21,501	0.00%
2018/04/27	1	29.60	0	0.00	29.30	1	21,559	0.00%
2018/04/26	2	29.00	12	29.92	29.00	-10	21,626	-0.05%
2018/04/25	5	30.21	0	0.00	30.10	5	21,588	0.02%
2018/04/24	1	30.00	0	0.00	30.00	1	21,592	0.00%
2018/04/23	22	31.01	0	0.00	31.00	22	21,465	0.10%
2018/04/20	4	32.13	7	32.67	32.10	-3	21,387	-0.01%
2018/04/19	5	31.85	25	31.79	31.70	-20	21,201	-0.09%
2018/04/18	4	31.78	0	0.00	31.70	4	21,291	0.02%
2018/04/17	4	31.54	3	31.95	31.45	1	21,209	0.00%
2018/04/16	3	33.03	6	32.90	32.65	-3	21,189	-0.01%
2018/04/13	17	32.98	2	33.15	33.05	15	21,166	0.07%
2018/04/12	16	30.16	7	30.88	31.35	9	20,249	0.04%
2018/04/09	0	0.00	3	29.15	29.00	-3	19,934	-0.02%
2018/04/03	0	0.00	9	30.11	30.20	-9	19,923	-0.05%
2018/04/02	41	30.56	5	30.83	30.45	36	20,214	0.18%
2018/03/30	3	29.95	3	29.80	29.50	0	20,210	0.00%
2018/03/29	3	30.18	0	0.00	30.00	3	20,387	0.01%
2018/03/28	8	30.26	0	0.00	29.90	8	20,561	0.04%
2018/03/27	6	31.00	2	31.30	30.95	4	20,417	0.02%
2018/03/26	1	30.25	0	0.00	30.65	1	20,355	0.00%
2018/03/23	8	31.05	0	0.00	30.50	8	20,233	0.04%
2018/03/22	0	0.00	4	32.05	32.00	-4	19,980	-0.02%
2018/03/21	17	31.27	7	31.50	31.55	10	19,663	0.05%
2018/03/20	5	30.54	3	30.62	30.60	2	19,418	0.01%
2018/03/19	8	31.46	0	0.00	31.10	8	19,183	0.04%
2018/03/16	2	32.60	1	32.40	32.15	1	18,762	0.01%
2018/03/15	1	32.60	0	0.00	32.60	1	18,777	0.01%
2018/03/14	0	0.00	8	33.50	33.20	-8	18,836	-0.04%
2018/03/13	17	32.96	11	33.45	32.95	6	18,651	0.03%
2018/03/12	6	32.30	0	0.00	32.25	6	18,307	0.03%
2018/03/09	1	32.70	6	32.13	31.90	-5	18,457	-0.03%
2018/03/08	1	32.00	1	32.35	32.25	0	18,686	0.00%
2018/03/07	2	32.40	11	32.10	31.85	-9	18,602	-0.05%
2018/03/06	8	32.80	5	32.85	32.80	3	18,614	0.02%
2018/03/05	7	34.39	1	33.30	33.10	6	18,739	0.03%
2018/03/02	2	34.75	6	34.46	34.70	-4	18,481	-0.02%
2018/03/01	4	34.20	0	0.00	33.85	4	18,503	0.02%
2018/02/27	1	34.80	0	0.00	34.00	1	18,561	0.01%
2018/02/26	9	35.58	2	34.90	34.80	7	19,253	0.04%
2018/02/23	7	35.71	1	34.75	35.85	6	19,068	0.03%
2018/02/22	0	0.00	1	33.55	33.30	-1	19,016	-0.01%
2018/02/21	1	34.30	6	34.37	33.80	-5	19,254	-0.03%
2018/02/12	1	33.25	0	0.00	33.05	1	19,375	0.01%
2018/02/09	0	0.00	1	33.05	33.35	-1	19,537	-0.01%
2018/02/07	17	35.40	1	35.50	34.95	16	19,961	0.08%
2018/02/06	7	35.28	1	36.50	34.65	6	20,642	0.03%
2018/02/05	1	35.70	3	37.05	37.20	-2	20,457	-0.01%
2018/02/02	1	36.30	4	36.09	35.85	-3	20,599	-0.01%
2018/02/01	2	36.13	3	35.93	35.65	-1	21,815	0.00%
2018/01/31	5	36.08	4	36.19	36.20	1	22,319	0.00%
2018/01/30	9	36.87	48	36.58	37.15	-39	22,530	-0.17%
2018/01/29	4	36.01	4	36.26	36.45	0	23,005	0.00%
2018/01/26	10	35.55	15	35.81	34.90	-5	23,509	-0.02%
2018/01/23	2	38.75	0	0.00	38.50	2	23,505	0.01%
2018/01/22	0	0.00	6	38.75	39.15	-6	23,584	-0.03%
2018/01/19	1	38.65	3	38.57	38.75	-2	23,547	-0.01%
2018/01/18	11	39.00	10	38.45	38.30	1	23,471	0.00%
2018/01/17	22	38.65	0	0.00	38.70	22	23,421	0.09%
2018/01/16	23	38.56	0	0.00	39.20	23	23,463	0.10%
2018/01/15	25	39.17	19	38.94	38.90	6	23,448	0.03%
2018/01/12	6	39.32	7	39.39	39.60	-1	23,531	0.00%
2018/01/10	7	38.21	0	0.00	38.00	7	23,773	0.03%
2018/01/09	2	39.90	0	0.00	39.65	2	23,536	0.01%
2018/01/08	11	42.05	8	42.14	41.80	3	23,289	0.01%
2018/01/05	10	41.12	17	41.30	40.80	-7	22,986	-0.03%
2018/01/04	2	40.10	2	40.00	40.00	0	22,763	0.00%
2018/01/03	2	39.80	3	39.62	39.00	-1	22,867	0.00%
2018/01/02	5	39.48	15	39.76	40.00	-10	22,745	-0.04%

〈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

美好-中壢券商分點個股進出
美好-中壢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

美好-中壢 券商分點個股進出 美好-中壢 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

美好-中壢券商分點個股進出
美好-中壢券商分點全部個股操作績效/獲利分析