華通 (2313)-國票-和平券商分點個股進出

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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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	7	79.44	8	79.89	78.00	-1	28,843	0.00%
2024/05/02	8	76.96	5.1	77.59	77.90	2.9	28,921	0.01%
2024/04/30	2	77.50	5	78.58	77.20	-3	29,353	-0.01%
2024/04/29	22	77.46	7	77.51	77.80	15	29,672	0.05%
2024/04/26	2.1	77.02	13	77.95	77.60	-10.9	29,786	-0.04%
2024/04/25	2	74.40	8	75.25	75.00	-6	29,631	-0.02%
2024/04/24	5	73.62	9	74.29	74.30	-4	29,751	-0.01%
2024/04/23	7	73.36	20	73.09	72.90	-13	29,834	-0.04%
2024/04/22	4	74.77	1	73.80	73.80	3	29,948	0.01%
2024/04/19	4	76.55	25	75.59	76.10	-21	29,858	-0.07%
2024/04/18	3	78.33	2	78.50	77.50	1	29,762	0.00%
2024/04/17	3	77.53	4	78.00	78.00	-1	29,828	0.00%
2024/04/16	5	77.68	21	77.65	76.60	-16	29,938	-0.05%
2024/04/15	4	79.83	2	79.70	79.70	2	29,832	0.01%
2024/04/12	3	80.30	3.1	82.01	81.90	-0.1	29,842	0.00%
2024/04/11	17	80.55	2	81.00	80.20	15	29,737	0.05%
2024/04/10	10	82.80	11	82.25	81.80	-1	29,707	0.00%
2024/04/09	14	82.04	2	81.25	81.40	12	29,710	0.04%
2024/04/08	22	83.35	19	82.18	83.50	3	29,554	0.01%
2024/04/03	3	79.27	1	80.40	79.60	2	29,085	0.01%
2024/04/02	10	80.10	8	80.71	80.20	2	29,292	0.01%
2024/04/01	4	80.25	4	80.83	79.20	0	29,279	0.00%
2024/03/29	4	79.53	27.5	80.55	80.40	-23.5	29,170	-0.08%
2024/03/28	3	78.10	3	78.47	78.20	0	29,054	0.00%
2024/03/27	3	77.63	6	77.65	77.70	-3	29,268	-0.01%
2024/03/26	19	77.04	29	76.31	75.90	-10	29,380	-0.03%
2024/03/25	17	79.95	12	80.36	80.00	5	29,320	0.02%
2024/03/22	11	79.24	4	79.35	79.50	7	29,473	0.02%
2024/03/21	10	79.17	18	79.94	79.40	-8	29,535	-0.03%
2024/03/20	27	80.92	2.5	78.97	78.40	24.5	29,906	0.08%
2024/03/19	18	81.32	7	81.47	81.00	11	31,496	0.03%
2024/03/18	7	81.44	24	81.16	82.10	-17	32,411	-0.05%
2024/03/15	12	78.58	3.1	78.67	77.70	9	32,922	0.03%
2024/03/14	20.2	79.59	11	79.45	78.70	9.2	32,926	0.03%
2024/03/13	21	81.03	11.1	82.98	81.20	9.9	32,844	0.03%
2024/03/12	19	83.19	11.4	84.42	82.40	7.7	32,839	0.02%
2024/03/11	9	80.99	47	81.82	82.00	-38	31,964	-0.12%
2024/03/08	7.1	76.65	12	75.73	75.60	-5	30,884	-0.02%
2024/03/07	30	78.37	17	77.84	76.20	13	31,035	0.04%
2024/03/06	7	77.31	7.1	77.85	77.60	-0.1	30,914	0.00%
2024/03/05	8	76.65	4	77.50	76.40	4	31,431	0.01%
2024/03/04	16.3	77.68	21.1	77.63	77.00	-4.8	32,972	-0.01%
2024/03/01	17.1	74.13	7.1	73.73	74.30	10	34,387	0.03%
2024/02/29	11.1	75.61	8	75.86	76.10	3.1	35,913	0.01%
2024/02/27	11.2	76.08	40.2	75.36	75.40	-29	37,024	-0.08%
2024/02/26	5.3	77.86	8	77.98	77.20	-2.7	37,017	-0.01%
2024/02/23	35.3	79.68	16	79.49	78.40	19.3	37,294	0.05%
2024/02/22	29	76.17	38	78.36	80.10	-9	37,042	-0.02%
2024/02/21	2	71.55	7	72.63	72.90	-5	36,963	-0.01%
2024/02/20	15	72.63	6	72.73	72.70	9	37,178	0.02%
2024/02/19	6	71.40	104	71.86	71.00	-98	37,102	-0.26%	大賣/
2024/02/16	6	71.95	38	71.21	72.00	-32	37,364	-0.09%
2024/02/15	106	72.57	2	71.25	71.00	104	37,615	0.28%	大買/鉅額交易
2024/02/05	2	70.55	6	71.38	71.60	-4	38,983	-0.01%
2024/02/02	4	70.98	0	0.00	70.20	4	40,232	0.01%
2024/02/01	3	69.13	3	69.70	70.00	0	40,191	0.00%
2024/01/31	3	69.57	12	69.83	69.50	-9	40,454	-0.02%
2024/01/30	4	70.90	2	71.15	70.50	2	40,550	0.00%
2024/01/29	1	68.70	5	70.48	71.00	-4	40,656	-0.01%
2024/01/26	4	69.45	16	68.96	69.00	-12	40,985	-0.03%
2024/01/25	8	70.13	314	70.59	69.80	-306	41,188	-0.74%	大賣/鉅額交易
2024/01/24	27	70.76	309	70.92	70.40	-282	40,982	-0.69%	大賣/鉅額交易
2024/01/23	16	69.62	393	68.75	69.70	-377	40,968	-0.92%	大賣/鉅額交易
2024/01/22	12	67.11	196	68.38	66.90	-184	40,683	-0.45%	大賣/鉅額交易
2024/01/19	3	66.57	6	67.07	67.40	-3	40,499	-0.01%
2024/01/18	9	66.18	2	66.50	65.50	7	40,505	0.02%
2024/01/17	24	68.95	52	68.28	68.00	-28	40,429	-0.07%
2024/01/16	105	69.00	5	69.24	69.50	100	40,321	0.25%	大買/
2024/01/15	51	68.02	8	67.78	67.90	43	40,266	0.11%
2024/01/12	8	66.66	104	66.85	66.40	-96	40,339	-0.24%	大賣/
2024/01/11	5	67.62	2	67.50	67.30	3	40,304	0.01%
2024/01/10	53	67.85	3	67.70	68.00	50	40,527	0.12%
2024/01/09	134	69.50	4	67.90	67.90	130	41,032	0.32%	大買/鉅額交易
2024/01/08	14	68.79	13	68.88	69.00	1	41,031	0.00%
2024/01/05	2	68.80	23	69.35	69.20	-21	41,117	-0.05%
2024/01/04	6	69.30	4	69.70	69.00	2	41,422	0.00%
2024/01/03	5	68.34	113	68.58	69.00	-108	41,492	-0.26%	大賣/鉅額交易
2024/01/02	15	69.75	3	69.20	69.20	12	41,369	0.03%
2023/12/29	11	70.23	9.1	70.74	70.70	1.9	41,584	0.00%
2023/12/28	22	71.56	3	71.77	70.80	19	41,629	0.05%
2023/12/27	58	72.75	4	72.85	72.80	54	41,882	0.13%
2023/12/26	54	71.64	8	72.29	72.50	46	42,037	0.11%
2023/12/25	109	72.89	5.1	73.07	71.50	103.9	42,320	0.25%	大買/鉅額交易
2023/12/22	158	73.32	2	73.85	72.10	156	42,424	0.37%	大買/鉅額交易
2023/12/21	2	72.05	11	73.37	73.30	-9	42,481	-0.02%
2023/12/20	3	71.13	7	72.09	72.00	-4	42,524	-0.01%
2023/12/19	24	71.22	5	71.02	70.90	19	42,868	0.04%
2023/12/18	105	72.60	6	72.28	71.60	99	43,549	0.23%	大買/
2023/12/15	127	73.07	19	74.15	72.90	108	44,545	0.24%	大買/鉅額交易
2023/12/14	182	76.49	84	74.76	74.50	98	46,545	0.21%	大買/
2023/12/13	34	73.41	20	73.51	74.40	14	46,806	0.03%
2023/12/12	11	71.05	49	71.53	70.90	-38	47,561	-0.08%
2023/12/11	13.1	69.31	17.2	69.73	69.00	-4.1	47,292	-0.01%
2023/12/08	21	69.45	13	70.32	69.00	8	47,602	0.02%
2023/12/07	30	69.79	4	69.83	69.20	26	48,515	0.05%
2023/12/06	25	71.14	8	71.96	71.10	17	48,288	0.04%
2023/12/05	12	71.48	8	71.83	71.90	4	48,248	0.01%
2023/12/04	31.2	74.06	14.1	74.07	72.90	17.1	48,965	0.03%
2023/12/01	22	71.80	227	71.56	72.10	-205	50,497	-0.41%	大賣/鉅額交易
2023/11/30	43	72.51	54	73.30	73.30	-11	49,705	-0.02%
2023/11/29	57.1	74.70	58	74.41	74.80	-0.9	48,693	0.00%
2023/11/28	30	72.31	73.1	73.32	74.20	-43.1	46,827	-0.09%
2023/11/27	50.1	69.46	30	69.91	69.70	20.1	44,777	0.04%
2023/11/24	68	66.41	104	66.66	67.60	-36	42,790	-0.08%	大賣/
2023/11/22	21	64.26	204	64.53	64.70	-183	40,597	-0.45%	大賣/鉅額交易
2023/11/21	36	65.15	129	65.19	64.50	-93	39,860	-0.23%	大賣/
2023/11/20	121	60.01	62	61.04	63.00	59	38,050	0.16%	大買/
2023/11/17	81	57.84	35	58.17	59.00	46	36,572	0.13%
2023/11/16	53	56.92	15	56.99	57.20	38	36,094	0.11%
2023/11/15	234	57.56	11	58.09	57.10	223	35,884	0.62%	大買/鉅額交易
2023/11/14	75	57.55	20	57.60	57.70	55	35,570	0.15%
2023/11/13	13	58.92	21	59.01	59.10	-8	35,109	-0.02%
2023/11/10	54	57.38	65.1	58.09	57.20	-11.1	33,434	-0.03%
2023/11/09	41	54.84	1	54.90	54.80	40	31,750	0.13%
2023/11/08	55	55.44	3	55.04	54.90	52	31,548	0.16%
2023/11/07	3	54.43	13.1	54.44	54.40	-10.1	31,258	-0.03%
2023/11/06	9	54.08	16	54.93	53.90	-7	31,127	-0.02%
2023/11/03	65	54.86	5.1	54.83	54.40	59.9	30,839	0.19%
2023/11/02	58	54.29	6.1	54.41	54.10	51.9	30,609	0.17%
2023/11/01	1	53.20	0	0.00	52.70	1	30,568	0.00%
2023/10/31	14.1	53.74	21.1	54.51	52.80	-7	30,502	-0.02%
2023/10/30	0	0.00	6.1	53.33	53.50	-6.1	30,046	-0.02%
2023/10/27	5	52.12	2	52.35	52.20	3	29,963	0.01%
2023/10/26	2.3	52.42	4	52.30	52.20	-1.7	30,052	-0.01%
2023/10/25	91	53.91	10	53.71	53.70	81	29,867	0.27%
2023/10/24	4	52.85	8	53.03	52.90	-4	29,717	-0.01%
2023/10/23	7	52.77	9	53.08	52.70	-2	29,641	-0.01%
2023/10/20	25	50.85	5	51.54	52.10	20	29,565	0.07%
2023/10/19	5	51.86	4	52.25	52.30	1	29,457	0.00%
2023/10/18	112	53.60	7	53.04	52.10	105	29,411	0.36%	大買/鉅額交易
2023/10/17	39	54.69	47	54.66	53.90	-8	29,148	-0.03%
2023/10/16	5	52.26	11	53.12	53.30	-6	28,656	-0.02%
2023/10/13	79	52.93	17	53.16	53.20	62	28,854	0.21%
2023/10/12	4	53.93	45	53.84	54.20	-41	29,327	-0.14%
2023/10/11	5	52.30	37	52.49	52.20	-32	28,844	-0.11%
2023/10/06	16	52.65	4	52.63	51.80	12	28,703	0.04%
2023/10/05	29	53.23	42	53.28	52.60	-13	28,592	-0.05%
2023/10/04	4	51.13	14.3	51.71	52.10	-10.3	28,224	-0.04%
2023/10/03	33.1	52.41	1.1	52.31	52.00	32	28,024	0.11%
2023/10/02	11	53.61	48	54.27	54.30	-37	27,611	-0.13%
2023/09/28	15	53.33	15	53.20	53.00	0	27,410	0.00%
2023/09/27	50.2	53.81	24	53.72	53.80	26.2	27,321	0.10%
2023/09/26	31	54.52	35	55.44	54.30	-4	26,988	-0.01%
2023/09/25	45.1	54.78	26	55.37	54.70	19.1	26,553	0.07%
2023/09/22	71.1	55.05	47.1	54.79	55.60	24	26,212	0.09%
2023/09/21	28.1	55.46	26	55.88	55.50	2.1	25,657	0.01%
2023/09/20	73	57.10	72	57.54	56.60	1	24,776	0.00%
2023/09/19	57.1	58.19	34	59.08	56.90	23.1	23,512	0.10%
2023/09/18	109	56.75	95	57.29	57.60	14	20,843	0.07%	大買/
2023/09/15	71	52.76	48	54.36	54.40	23	18,459	0.12%
2023/09/14	24	50.15	20	50.80	50.80	4	16,435	0.02%
2023/09/13	11	50.25	5	50.28	50.40	6	15,673	0.04%
2023/09/12	31	50.43	52	49.76	50.80	-21	15,093	-0.14%
2023/09/11	13	48.32	3	48.57	48.20	10	13,942	0.07%
2023/09/08	33	48.91	16.1	48.72	48.85	16.9	13,491	0.13%
2023/09/07	32.1	49.56	25	49.14	48.80	7.1	13,015	0.05%
2023/09/06	34.1	50.36	75.1	48.94	50.40	-41	11,877	-0.35%
2023/09/05	0	0.00	4	46.01	46.10	-4	9,507	-0.04%
2023/09/01	8	45.55	8	45.15	45.00	0	9,543	0.00%
2023/08/31	1	45.25	21	45.88	45.30	-20	9,583	-0.21%
2023/08/30	3	44.80	6	44.99	44.95	-3	9,402	-0.03%
2023/08/28	0	0.00	6	43.82	43.70	-6	9,540	-0.06%
2023/08/25	0	0.00	10	43.30	43.50	-10	9,605	-0.10%
2023/08/23	5	43.45	3	43.30	43.45	2	9,875	0.02%
2023/08/22	1	42.50	1	42.80	42.75	0	10,159	0.00%
2023/08/18	3	42.68	0	0.00	42.55	3	10,314	0.03%
2023/08/17	4	43.64	3	43.53	43.75	1	10,360	0.01%
2023/08/16	3	43.35	0	0.00	43.50	3	10,462	0.03%
2023/08/15	1	44.00	12	43.96	44.00	-11	10,626	-0.10%
2023/08/14	6	43.78	215	43.51	43.60	-209	10,661	-1.96%	大賣/鉅額交易
2023/08/10	7	45.28	0	0.00	44.95	7	10,763	0.07%
2023/08/09	8	45.83	0	0.00	46.00	8	10,677	0.07%
2023/08/08	267	46.48	62	46.93	45.90	205	10,711	1.91%	大買/鉅額交易
2023/08/07	0	0.00	37	46.27	46.45	-37	10,484	-0.35%
2023/08/02	0	0.00	6	44.70	44.70	-6	10,258	-0.06%
2023/08/01	1	45.20	0	0.00	45.00	1	10,265	0.01%
2023/07/31	50	45.90	35	45.79	45.50	15	10,246	0.15%
2023/07/28	6	45.20	0	0.00	45.05	6	10,127	0.06%
2023/07/27	5	44.90	1	45.05	45.05	4	10,160	0.04%
2023/07/26	23	45.79	6	46.16	45.05	17	10,120	0.17%
2023/07/25	26	46.10	5	45.88	45.95	21	10,081	0.21%
2023/07/24	21	44.54	1.2	45.02	44.65	19.8	10,070	0.20%
2023/07/21	2	45.03	0	0.00	45.00	2	10,087	0.02%
2023/07/20	4.1	45.40	1	45.55	45.45	3.1	10,106	0.03%
2023/07/19	26.1	46.96	0	0.00	45.70	26.1	10,253	0.25%
2023/07/18	22	47.97	15	47.66	48.10	7	10,109	0.07%
2023/07/17	3	49.02	45.1	47.68	48.50	-42.1	9,815	-0.43%
2023/07/14	1	45.65	4	45.60	45.70	-3	9,152	-0.03%
2023/07/13	12	46.00	30	46.16	45.70	-18	9,333	-0.19%
2023/07/12	16	45.83	1	45.85	45.75	15	9,272	0.16%
2023/07/11	8	45.55	7	45.61	45.60	1	9,261	0.01%
2023/07/10	1	45.90	4	45.38	44.85	-3	9,478	-0.03%
2023/07/07	1	45.50	15	45.50	45.60	-14	9,657	-0.14%
2023/07/06	5	46.10	1	46.05	45.50	4	9,681	0.04%
2023/07/05	14	45.75	16	46.05	46.10	-2	9,675	-0.02%
2023/07/04	1	44.95	0	0.00	44.95	1	9,335	0.01%
2023/07/03	3	44.93	0	0.00	44.90	3	9,327	0.03%
2023/06/29	12	44.90	8	44.88	44.80	4	9,460	0.04%
2023/06/28	5	44.95	46	44.49	44.85	-41	9,328	-0.44%
2023/06/27	40	44.15	1	44.20	44.10	39	9,185	0.42%
2023/06/26	1	43.20	1	43.85	43.75	0	9,152	0.00%
2023/06/21	1	43.30	0	0.00	43.25	1	9,308	0.01%
2023/06/20	0	0.00	2	43.28	43.30	-2	9,402	-0.02%
2023/06/19	1	43.30	0	0.00	43.25	1	9,480	0.01%
2023/06/16	0	0.00	4	43.35	43.45	-4	9,512	-0.04%
2023/06/15	1	43.25	0	0.00	43.40	1	9,480	0.01%
2023/06/13	2	43.60	4	43.63	43.80	-2	9,712	-0.02%
2023/06/12	0	0.00	2	43.95	43.80	-2	9,732	-0.02%
2023/06/09	0	0.00	3	44.33	44.20	-3	9,784	-0.03%
2023/06/08	5	43.80	34	43.75	44.05	-29	9,938	-0.29%
2023/06/07	2	44.15	1	44.10	44.10	1	10,081	0.01%
2023/06/06	4	44.46	3	44.47	44.50	1	10,034	0.01%
2023/06/05	7	44.12	0	0.00	44.10	7	10,009	0.07%
2023/06/02	21	44.60	2	44.58	44.35	19	10,128	0.19%
2023/06/01	0	0.00	3	44.25	44.45	-3	10,087	-0.03%
2023/05/31	5	44.10	0.2	44.15	44.10	4.9	10,077	0.05%
2023/05/30	32	44.10	0	0.00	44.10	32	10,040	0.32%
2023/05/29	1	44.60	0	0.00	44.30	1	9,999	0.01%
2023/05/26	3	44.37	9.1	43.98	44.25	-6.1	9,907	-0.06%
2023/05/25	1	42.50	33	43.29	43.35	-32	9,676	-0.33%
2023/05/24	0	0.00	1	42.55	42.60	-1	9,602	-0.01%
2023/05/23	5	42.23	0	0.00	42.20	5	9,612	0.05%
2023/05/22	3.2	42.95	0	0.00	42.75	3.2	9,467	0.03%
2023/05/19	31	43.32	9	43.15	43.50	22	9,372	0.23%
2023/05/17	1	41.80	0	0.00	41.70	1	9,228	0.01%
2023/05/16	1	41.86	0	0.00	41.80	1	9,105	0.01%
2023/05/15	0	0.00	1	42.10	42.20	-1	8,984	-0.01%
2023/05/12	1	42.60	5	42.65	42.05	-4	9,001	-0.04%
2023/05/11	1	42.60	5	42.65	42.40	-4	8,992	-0.04%
2023/05/10	4	43.28	0	0.00	43.20	4	8,994	0.04%
2023/05/09	0	0.00	1	43.70	43.75	-1	9,083	-0.01%
2023/05/08	0	0.00	4	43.73	43.75	-4	9,201	-0.04%
2023/05/05	1	43.15	1	43.05	43.15	0	9,264	0.00%
2023/05/04	1	43.45	0	0.00	43.35	1	9,454	0.01%
2023/05/03	0	0.00	1	43.00	43.25	-1	9,619	-0.01%
2023/05/02	2	43.33	1	43.35	43.30	1	9,763	0.01%
2023/04/28	0	0.00	1	43.00	43.10	-1	9,993	-0.01%
2023/04/27	0	0.00	4	42.81	43.10	-4	9,991	-0.04%
2023/04/26	20	41.98	1	42.20	42.30	19	9,950	0.19%
2023/04/25	1	41.55	1	42.25	41.55	0	9,987	0.00%
2023/04/24	10.1	42.10	0	0.00	41.75	10.1	10,012	0.10%
2023/04/21	3	43.10	19	43.36	43.00	-16	9,978	-0.16%
2023/04/20	10	43.85	0	0.00	43.70	10	10,046	0.10%
2023/04/19	2	43.95	0	0.00	43.80	2	10,141	0.02%
2023/04/18	25	45.01	12	44.61	44.60	13	10,097	0.13%
2023/04/17	0	0.00	1	44.55	44.55	-1	10,034	-0.01%
2023/04/14	1	43.80	0	0.00	44.10	1	9,992	0.01%
2023/04/13	5	43.91	9	44.00	44.00	-4	9,974	-0.04%
2023/04/12	3	46.40	3	46.45	46.35	0	9,686	0.00%
2023/04/11	2	46.85	0	0.00	46.85	2	9,416	0.02%
2023/04/10	2	46.88	0	0.00	46.90	2	9,359	0.02%
2023/04/07	0	0.00	2	46.53	46.40	-2	9,218	-0.02%
2023/04/06	0	0.00	1	46.25	46.20	-1	9,176	-0.01%
2023/03/31	1	46.75	1	46.30	46.35	0	9,230	0.00%
2023/03/30	0	0.00	1	46.55	46.30	-1	9,245	-0.01%
2023/03/29	0	0.00	1	45.80	45.80	-1	9,134	-0.01%
2023/03/27	0	0.00	5	45.85	45.95	-5	9,255	-0.05%
2023/03/24	0	0.00	6	45.45	45.65	-6	9,358	-0.06%
2023/03/22	3	45.00	0	0.00	45.10	3	9,177	0.03%
2023/03/21	0	0.00	1.1	44.90	44.90	-1.1	9,177	-0.01%
2023/03/20	0	0.00	3	44.22	44.30	-3	9,303	-0.03%
2023/03/17	2	43.23	0	0.00	43.30	2	9,522	0.02%
2023/03/16	7	43.70	0	0.00	43.10	7	9,527	0.07%
2023/03/15	7	44.39	1	44.20	44.20	6	9,696	0.06%
2023/03/14	6	44.59	3	44.87	44.50	3	9,815	0.03%
2023/03/13	3	44.53	1	45.65	45.15	2	9,884	0.02%
2023/03/10	6	45.83	0	0.00	45.25	6	10,005	0.06%
2023/03/09	3	46.88	1	46.50	46.50	2	10,078	0.02%
2023/03/08	4	46.90	22	46.94	47.00	-18	10,252	-0.18%
2023/03/07	0	0.00	4	47.10	46.90	-4	10,272	-0.04%
2023/03/06	2	45.95	0	0.00	46.10	2	10,195	0.02%
2023/03/03	6	46.76	0	46.90	46.75	6	10,145	0.06%
2023/03/02	20	46.30	8	46.08	46.45	12	10,170	0.12%
2023/03/01	1	45.50	8	45.90	46.00	-7	10,181	-0.07%
2023/02/24	1	45.65	0	0.00	45.60	1	10,192	0.01%
2023/02/23	2	45.90	4	45.90	45.90	-2	10,187	-0.02%
2023/02/22	3	45.67	3	45.95	45.95	0	10,395	0.00%
2023/02/21	1	46.75	0	0.00	46.20	1	10,715	0.01%
2023/02/20	4	46.74	6	46.76	46.65	-2	10,972	-0.02%
2023/02/17	0	0.00	1	46.65	46.60	-1	11,200	-0.01%
2023/02/16	0	0.00	3	46.30	46.40	-3	11,429	-0.03%
2023/02/15	2	45.75	4	45.90	45.80	-2	12,011	-0.02%
2023/02/14	1	45.65	1	45.85	45.85	0	12,177	0.00%
2023/02/10	5.1	45.32	1	45.65	45.70	4.1	12,674	0.03%
2023/02/09	1	46.15	0	0.00	45.70	1	12,975	0.01%
2023/02/08	2	46.25	1.1	46.21	46.30	0.9	13,052	0.01%
2023/02/07	10	45.83	1	45.85	45.70	9	13,138	0.07%
2023/02/06	2.1	46.19	69	46.10	46.30	-66.9	13,099	-0.51%
2023/02/03	5	46.91	3	46.95	46.75	2	13,014	0.02%
2023/02/02	1	46.45	15	46.59	46.75	-14	13,041	-0.11%
2023/02/01	16	46.16	32	46.35	46.55	-16	12,888	-0.12%
2023/01/31	6	45.48	4	45.59	45.55	2	12,883	0.02%
2023/01/30	25	45.08	1	45.15	45.10	24	12,927	0.19%
2023/01/17	4	44.13	1	44.25	44.25	3	12,752	0.02%
2023/01/16	0	0.00	2	43.83	44.00	-2	12,837	-0.02%
2023/01/13	6	43.70	9	43.60	43.50	-3	12,890	-0.02%
2023/01/12	4	44.01	4	44.09	44.10	0	12,946	0.00%
2023/01/11	18	43.96	0	0.00	44.00	18	12,957	0.14%
2023/01/10	2	44.38	2	44.68	44.70	0	12,793	0.00%
2023/01/09	5	44.54	3	44.87	45.10	2	12,780	0.02%
2023/01/06	12	44.00	1	44.30	44.30	11	12,731	0.09%
2023/01/05	28	44.92	21	44.72	44.70	7	12,835	0.05%
2023/01/04	11	45.30	0	0.00	45.35	11	12,913	0.09%
2023/01/03	0	0.00	1	45.55	45.55	-1	13,039	-0.01%
2022/12/30	2	44.50	0	0.00	44.50	2	13,197	0.02%
2022/12/28	3	45.58	2	45.45	44.80	1	13,534	0.01%
2022/12/27	8	46.52	7	46.41	46.40	1	13,495	0.01%
2022/12/26	1	46.05	0	0.00	46.10	1	13,538	0.01%
2022/12/23	3	45.38	2	45.90	45.95	1	13,646	0.01%
2022/12/22	2	46.60	0	0.00	46.45	2	13,669	0.01%
2022/12/21	2	46.90	2	46.85	46.65	0	13,819	0.00%
2022/12/20	10	47.22	5	46.87	46.60	5	13,914	0.04%
2022/12/19	3	47.95	0	0.00	47.95	3	13,947	0.02%
2022/12/16	6	48.67	22	48.39	48.90	-16	14,020	-0.11%
2022/12/15	15	48.23	1	48.50	48.50	14	13,975	0.10%
2022/12/14	2	47.93	0	0.00	47.80	2	14,194	0.01%
2022/12/13	2	48.08	1	48.55	47.75	1	14,220	0.01%
2022/12/12	18	47.94	1	47.90	48.05	17	14,278	0.12%
2022/12/09	8	49.45	2	49.78	48.80	6	14,409	0.04%
2022/12/08	0	0.00	2	49.60	49.40	-2	14,403	-0.01%
2022/12/07	8	50.49	3	51.47	49.10	5	14,834	0.03%
2022/12/06	6	51.43	13	51.02	51.10	-7	14,662	-0.05%
2022/12/05	4	51.05	4	51.35	51.30	0	14,559	0.00%
2022/12/02	3.1	50.70	33.2	51.03	51.10	-30.2	14,565	-0.21%
2022/12/01	30	50.51	21.1	50.28	50.10	8.9	14,398	0.06%
2022/11/30	16	49.62	6	49.30	49.55	10	14,656	0.07%
2022/11/29	1	48.30	1	48.75	48.45	0	14,729	0.00%
2022/11/28	2	47.60	5.1	48.64	48.50	-3.1	14,753	-0.02%
2022/11/25	5	48.34	0	0.00	48.05	5	14,962	0.03%
2022/11/24	0	0.00	13	48.42	48.35	-13	15,216	-0.09%
2022/11/23	12	48.15	0	0.00	48.05	12	15,817	0.08%
2022/11/22	1	47.85	0	0.00	47.80	1	16,376	0.01%
2022/11/21	1	48.00	0	0.00	48.20	1	16,747	0.01%
2022/11/18	3	49.45	2	49.35	48.40	1	16,831	0.01%
2022/11/17	2	48.68	13	48.85	49.00	-11	16,712	-0.07%
2022/11/16	3	47.53	3	47.93	48.15	0	16,425	0.00%
2022/11/15	2	47.75	11	48.03	48.00	-9	16,220	-0.06%
2022/11/14	4	47.34	6	47.52	47.40	-2	16,185	-0.01%
2022/11/11	10	48.06	10	48.23	47.95	0	16,145	0.00%
2022/11/10	1	46.05	7	46.74	46.20	-6	16,227	-0.04%
2022/11/09	5	46.23	12	46.06	46.05	-7	16,358	-0.04%
2022/11/08	9	45.39	15	45.90	45.10	-6	16,292	-0.04%
2022/11/07	17	45.17	22	45.40	44.80	-5	16,260	-0.03%
2022/11/04	3	45.47	1	45.75	46.00	2	16,184	0.01%
2022/11/03	3	44.90	54	45.57	46.15	-51	16,373	-0.31%
2022/11/02	3	44.50	3	44.98	44.95	0	16,566	0.00%
2022/11/01	1	43.70	3	44.23	44.40	-2	17,113	-0.01%
2022/10/31	8	43.11	17	43.21	43.70	-9	17,771	-0.05%
2022/10/28	17	42.10	4	42.40	42.10	13	17,980	0.07%
2022/10/27	1	42.75	11	42.62	42.85	-10	18,148	-0.06%
2022/10/26	23.3	42.32	2.1	41.37	41.35	21.2	18,045	0.12%
2022/10/25	2	43.68	1	43.15	43.15	1	17,911	0.01%
2022/10/24	2	44.03	12	44.41	43.80	-10	17,985	-0.06%
2022/10/21	9	43.76	10	43.56	43.25	-1	17,961	-0.01%
2022/10/20	28	43.01	16	43.48	43.50	12	17,999	0.07%
2022/10/19	8	45.28	1	45.45	44.15	7	17,937	0.04%
2022/10/18	0	0.00	4	45.35	45.35	-4	17,953	-0.02%
2022/10/17	14	42.96	18	43.75	44.80	-4	18,047	-0.02%
2022/10/14	12	45.03	15	45.29	44.80	-3	18,179	-0.02%
2022/10/13	10	43.30	1	44.60	43.20	9	18,510	0.05%
2022/10/12	6	44.88	9	44.84	45.00	-3	18,730	-0.02%
2022/10/11	17	43.92	10	43.95	43.30	7	18,873	0.04%
2022/10/07	10	47.00	17	46.72	46.35	-7	19,401	-0.04%
2022/10/06	2	46.85	5	46.95	46.50	-3	19,774	-0.02%
2022/10/05	0	0.00	7	46.89	46.55	-7	19,665	-0.04%
2022/10/04	0	0.00	10	45.42	45.70	-10	19,594	-0.05%
2022/10/03	7	44.47	5	44.92	44.25	2	19,639	0.01%
2022/09/30	4	43.58	6	44.59	45.20	-2	19,846	-0.01%
2022/09/29	0	0.00	2	44.40	44.40	-2	20,194	-0.01%
2022/09/28	1.1	45.16	18	44.15	43.80	-16.9	20,476	-0.08%
2022/09/27	5.1	46.19	1	46.25	46.75	4.1	20,371	0.02%
2022/09/26	7	45.79	32	45.90	45.25	-25	20,339	-0.12%
2022/09/23	8	47.47	9	47.81	47.30	-1	20,358	0.00%
2022/09/22	11	47.24	11	46.85	47.60	0	20,396	0.00%
2022/09/21	39	47.13	4	47.03	46.90	35	20,453	0.17%
2022/09/20	0	0.00	6	48.30	48.50	-6	20,344	-0.03%
2022/09/19	3	48.42	12	48.33	48.45	-9	20,397	-0.04%
2022/09/16	16.1	48.21	7	48.49	48.25	9.1	20,579	0.04%
2022/09/15	17	48.74	36	48.75	48.60	-19	20,553	-0.09%
2022/09/14	60	49.08	5	48.95	49.15	55	20,633	0.27%
2022/09/13	21	51.11	0	0.00	50.50	21	20,251	0.10%
2022/09/12	2	51.50	2	51.90	51.60	0	20,199	0.00%
2022/09/08	6	51.23	16	51.34	51.40	-10	20,424	-0.05%
2022/09/07	0	0.00	5	50.10	50.20	-5	20,598	-0.02%
2022/09/06	30	50.86	7	51.99	50.30	23	20,848	0.11%
2022/09/05	1	51.10	8	51.66	51.70	-7	20,563	-0.03%
2022/09/02	9	50.77	9	51.00	50.50	0	20,388	0.00%
2022/09/01	25	51.38	1	52.00	50.70	24	20,511	0.12%
2022/08/31	22	52.74	6	52.70	52.70	16	20,509	0.08%
2022/08/30	9	52.48	32.1	52.65	53.40	-23.1	20,767	-0.11%
2022/08/29	39.1	50.38	38	51.09	51.70	1.1	20,825	0.01%
2022/08/26	7	51.81	9	52.22	52.40	-2	20,422	-0.01%
2022/08/25	2	51.00	1	51.30	50.90	1	20,349	0.00%
2022/08/24	1	50.60	4	50.78	50.60	-3	20,530	-0.01%
2022/08/23	4	50.14	1	50.30	50.00	3	20,487	0.01%
2022/08/22	1	50.10	6	50.02	50.00	-5	20,561	-0.02%
2022/08/19	0	0.00	22	50.22	50.30	-22	20,739	-0.11%
2022/08/18	15	48.41	16	49.28	49.55	-1	20,715	0.00%
2022/08/17	40	49.90	2	49.03	48.80	38	20,751	0.18%
2022/08/16	8	51.76	15	51.88	52.00	-7	20,481	-0.03%
2022/08/15	3	50.80	7	50.99	51.00	-4	20,407	-0.02%
2022/08/12	9	51.23	11	51.77	51.10	-2	20,771	-0.01%
2022/08/11	10	51.35	23	51.38	50.90	-13	21,178	-0.06%
2022/08/10	2	51.10	13	51.23	51.20	-11	21,436	-0.05%
2022/08/09	10	50.69	14	50.73	50.70	-4	21,796	-0.02%
2022/08/08	14.1	50.54	21	50.23	50.70	-7	22,056	-0.03%
2022/08/05	25	49.14	17	49.95	49.15	8	22,060	0.04%
2022/08/04	14	47.85	73	48.33	48.55	-59	21,423	-0.28%
2022/08/03	15	47.67	3	48.13	48.45	12	21,273	0.06%
2022/08/02	6	47.71	0	0.00	47.55	6	21,266	0.03%
2022/08/01	2	48.70	1	49.00	48.50	1	21,359	0.00%
2022/07/29	9	48.47	15	48.32	48.70	-6	21,701	-0.03%
2022/07/28	3	47.80	6	48.53	47.65	-3	21,938	-0.01%
2022/07/27	6	47.63	4	48.06	48.10	2	21,884	0.01%
2022/07/26	18	48.09	1.5	48.25	47.95	16.5	21,804	0.08%
2022/07/25	4	48.50	3	49.06	48.90	1	21,976	0.00%
2022/07/22	8	48.99	2	49.55	49.10	6	22,002	0.03%
2022/07/21	11	49.10	18	49.25	49.35	-7	22,092	-0.03%
2022/07/20	38	50.00	20	49.91	49.70	18	22,151	0.08%
2022/07/19	17	49.59	3.1	49.42	49.65	14	21,948	0.06%
2022/07/18	25	48.77	13	49.19	48.80	12	21,669	0.06%
2022/07/15	4	48.16	54	48.25	48.50	-50	21,507	-0.23%
2022/07/14	38	46.64	38.2	46.09	47.00	-0.2	21,021	0.00%
2022/07/13	7	43.90	11	44.15	44.15	-4	20,835	-0.02%
2022/07/12	11	42.87	15	42.92	42.55	-4	20,926	-0.02%
2022/07/11	5.5	43.91	4	44.14	43.90	1.5	21,110	0.01%
2022/07/08	8	44.07	12	44.38	44.20	-4	21,589	-0.02%
2022/07/07	10	41.86	25	43.02	43.80	-15	21,699	-0.07%
2022/07/06	20	42.60	8	43.45	41.95	12	21,471	0.06%
2022/07/05	4	41.50	7	41.81	41.75	-3	21,434	-0.01%
2022/07/04	15	41.17	12	40.94	41.10	3	21,513	0.01%
2022/07/01	9	42.42	2	41.88	41.00	7	21,857	0.03%
2022/06/30	1	43.75	24	43.29	43.40	-23	21,931	-0.10%
2022/06/29	3	44.07	7	44.42	44.55	-4	22,013	-0.02%
2022/06/28	13	45.43	0	0.00	45.00	13	22,163	0.06%
2022/06/27	11	46.45	1	46.95	46.50	10	22,719	0.04%
2022/06/24	6	46.18	7	46.52	46.20	-1	23,509	0.00%
2022/06/23	15	45.08	7	45.32	45.25	8	23,990	0.03%
2022/06/22	14.2	44.90	18.1	43.91	44.60	-3.9	24,797	-0.02%
2022/06/21	0	0.00	12	45.69	46.20	-12	25,328	-0.05%
2022/06/20	8	44.92	1	45.60	44.45	7	25,835	0.03%
2022/06/17	18.2	45.80	6	45.74	45.90	12.2	26,249	0.05%
2022/06/16	9	48.63	2	48.63	47.60	7	26,095	0.03%
2022/06/15	2	48.78	17	48.98	48.25	-15	26,077	-0.06%
2022/06/14	21	47.79	3	47.77	48.15	18	25,788	0.07%
2022/06/13	4	46.98	1	47.60	47.35	3	25,599	0.01%
2022/06/10	11	48.34	0	0.00	47.90	11	25,651	0.04%
2022/06/09	7	48.16	2	48.30	47.90	5	25,693	0.02%
2022/06/08	4	49.60	12	49.69	49.10	-8	25,438	-0.03%
2022/06/07	5.3	49.88	37	49.69	49.65	-31.8	24,948	-0.13%
2022/06/06	4	48.30	2	48.15	48.15	2	24,371	0.01%
2022/06/02	43	48.62	7	48.96	48.55	36	24,363	0.15%
2022/06/01	1	48.40	13	48.75	48.40	-12	24,200	-0.05%
2022/05/31	5	47.48	3	47.40	47.40	2	23,990	0.01%
2022/05/30	0	0.00	2	48.15	47.50	-2	24,182	-0.01%
2022/05/27	8	47.49	4	47.60	47.30	4	24,116	0.02%
2022/05/26	13	48.14	7	47.93	48.00	6	24,115	0.02%
2022/05/25	12	48.48	2	48.60	48.60	10	24,260	0.04%
2022/05/24	13	48.47	13	48.82	47.95	0	24,349	0.00%
2022/05/23	9	48.39	7	48.31	48.05	2	24,164	0.01%
2022/05/20	17	49.31	18	49.29	48.80	-1	24,409	0.00%
2022/05/19	38.3	48.30	40	48.09	49.00	-1.7	24,298	-0.01%
2022/05/18	13	48.35	13	48.13	48.05	0	24,273	0.00%
2022/05/17	15	46.37	14	46.92	47.35	1	25,201	0.00%
2022/05/16	6	45.23	5.1	46.18	45.40	0.9	25,278	0.00%
2022/05/13	2	44.68	42.1	44.66	45.10	-40.1	25,197	-0.16%
2022/05/12	2.1	41.01	0	0.00	41.00	2.1	24,680	0.01%
2022/05/11	15.1	41.10	3.1	41.76	42.35	12	24,631	0.05%
2022/05/10	9	41.87	9	41.34	42.30	0	24,503	0.00%
2022/05/09	10	41.96	10	41.97	41.70	0	24,486	0.00%
2022/05/06	23.1	43.28	8	43.34	43.10	15.1	24,368	0.06%
2022/05/05	6	45.77	11	47.12	45.50	-5	23,989	-0.02%
2022/05/04	0.1	46.25	1	46.10	46.25	-0.9	23,651	0.00%
2022/05/03	2	45.93	1	46.30	46.30	1	23,697	0.00%
2022/04/29	13	46.47	8.2	46.59	45.85	4.8	23,688	0.02%
2022/04/28	3.1	45.46	7.1	45.15	45.10	-4	23,486	-0.02%
2022/04/27	4.2	45.36	2	45.95	45.90	2.2	23,427	0.01%
2022/04/26	4	46.65	3.1	46.50	46.65	0.9	23,361	0.00%
2022/04/25	5.1	45.11	3	44.93	44.55	2.1	23,161	0.01%
2022/04/22	1	47.20	9	47.22	47.55	-8	23,125	-0.03%
2022/04/21	2	47.85	0.1	48.15	48.00	1.9	23,063	0.01%
2022/04/20	0	0.00	2	47.83	47.35	-2	22,897	-0.01%
2022/04/19	1	47.55	3.1	48.38	47.55	-2.1	22,739	-0.01%
2022/04/18	6	46.52	3	46.57	46.70	3	22,448	0.01%
2022/04/15	17	46.94	15	47.25	47.05	2	22,259	0.01%
2022/04/14	6	46.27	22.3	47.34	48.00	-16.3	22,132	-0.07%
2022/04/13	43	45.27	33.1	46.03	46.15	9.9	21,664	0.05%
2022/04/12	2	44.70	1	43.50	44.15	1	21,756	0.00%
2022/04/11	14.1	44.68	11	44.77	44.35	3.1	21,667	0.01%
2022/04/08	7	46.33	7	46.89	46.65	0	21,313	0.00%
2022/04/07	13.1	46.63	0	0.00	45.90	13.1	21,147	0.06%
2022/04/06	2	48.85	1	49.30	49.15	1	20,803	0.00%
2022/04/01	13.1	48.39	6	48.64	48.45	7.1	20,605	0.03%
2022/03/31	4.1	48.89	3	49.05	48.30	1.1	20,442	0.01%
2022/03/30	34	49.71	27	49.53	49.50	7	20,275	0.03%
2022/03/29	40.1	50.01	58	51.62	49.95	-17.9	19,787	-0.09%
2022/03/28	28	52.37	27.2	51.72	52.80	0.9	19,013	0.00%
2022/03/25	38.1	51.86	42	51.58	53.00	-3.9	18,276	-0.02%
2022/03/24	7	50.69	11.7	50.34	51.00	-4.7	17,250	-0.03%
2022/03/23	43	49.42	58.1	48.98	49.40	-15.1	16,494	-0.09%
2022/03/22	0	0.00	13.4	48.14	48.35	-13.4	16,024	-0.08%
2022/03/21	6.1	46.80	3	46.20	46.40	3.1	15,591	0.02%
2022/03/18	7	45.92	4.5	46.29	46.60	2.5	15,570	0.02%
2022/03/17	4	44.84	2	44.90	44.80	2	15,254	0.01%
2022/03/16	0	43.60	0	0.00	43.50	0	15,193	0.00%
2022/03/15	4	43.79	0	0.00	43.35	4	15,253	0.03%
2022/03/14	5.1	45.25	1.3	45.26	45.00	3.8	15,205	0.03%
2022/03/11	1	43.90	5	43.82	43.50	-4	15,309	-0.03%
2022/03/10	6	44.41	2.2	44.60	44.10	3.8	15,528	0.02%
2022/03/09	4.1	43.40	1	43.30	43.40	3.1	15,466	0.02%
2022/03/08	6.2	44.49	3	43.90	43.35	3.2	15,382	0.02%
2022/03/07	2.3	44.42	10	45.65	44.60	-7.7	15,351	-0.05%
2022/03/04	8.2	46.50	0	0.00	46.50	8.2	15,270	0.05%
2022/03/03	7.2	47.42	24	46.68	46.70	-16.8	15,290	-0.11%
2022/03/02	8	47.55	18	47.65	47.80	-10	15,107	-0.07%
2022/03/01	10	48.67	23.3	48.37	48.35	-13.3	15,086	-0.09%
2022/02/25	11	47.89	19.5	47.52	47.85	-8.5	14,877	-0.06%
2022/02/24	21.3	46.25	25	46.91	46.00	-3.7	14,762	-0.03%
2022/02/23	17	47.96	18	47.94	47.90	-1	14,602	-0.01%
2022/02/22	11.5	48.30	0.1	48.10	48.40	11.4	15,422	0.07%
2022/02/21	32	48.13	10	47.90	47.95	22	15,664	0.14%
2022/02/18	3	48.18	15	48.57	48.65	-12	15,319	-0.08%
2022/02/17	37	47.76	73	48.01	47.90	-36	14,747	-0.24%
2022/02/16	17	46.07	5	46.47	46.70	12	13,427	0.09%
2022/02/15	0	0.00	28.2	45.75	45.45	-28.2	12,791	-0.22%
2022/02/14	2	43.48	13	43.93	44.00	-11	12,458	-0.09%
2022/02/11	0	0.00	18	44.50	44.50	-18	12,431	-0.14%
2022/02/10	6	44.30	1	44.60	44.60	5	12,459	0.04%
2022/02/09	0	0.00	12	44.65	44.60	-12	12,543	-0.10%
2022/02/08	0	0.00	2	43.80	44.00	-2	12,701	-0.02%
2022/02/07	1	42.55	2	42.83	43.25	-1	12,787	-0.01%
2022/01/26	3	41.82	1	42.15	42.00	2	12,923	0.02%
2022/01/25	3	42.43	4	42.35	42.10	-1	13,327	-0.01%
2022/01/24	0	0.00	4	43.35	43.40	-4	13,863	-0.03%
2022/01/20	0.2	44.15	2	44.40	44.45	-1.8	14,260	-0.01%
2022/01/19	1	43.40	1	44.00	44.20	0	14,269	0.00%
2022/01/18	1	44.10	0	0.00	43.70	1	14,060	0.01%
2022/01/17	6	43.85	8	43.56	43.85	-2	13,939	-0.01%
2022/01/12	0	0.00	3	42.62	42.50	-3	13,905	-0.02%
2022/01/11	0	0.00	1	42.35	42.35	-1	13,926	-0.01%
2022/01/07	5	42.10	2	42.15	42.10	3	13,890	0.02%
2022/01/06	1	42.85	0	0.00	43.10	1	13,746	0.01%
2022/01/05	2	43.35	2	44.80	42.95	0	13,642	0.00%
2022/01/04	0	0.00	4	44.28	44.40	-4	13,201	-0.03%
2022/01/03	1	43.75	0	0.00	43.80	1	13,172	0.01%
2021/12/30	1	43.85	4	43.60	43.75	-3	13,168	-0.02%
2021/12/29	1	43.70	0.1	44.05	43.65	0.9	13,182	0.01%
2021/12/27	1	44.05	0	0.00	44.10	1	13,067	0.01%
2021/12/24	2	43.78	2	43.95	43.90	0	13,070	0.00%
2021/12/23	1	44.20	3	44.05	44.05	-2	12,935	-0.02%
2021/12/22	1	43.20	0	0.00	43.55	1	12,839	0.01%
2021/12/21	0	0.00	2	43.03	43.15	-2	12,789	-0.02%
2021/12/20	1	43.10	0	0.00	43.00	1	12,758	0.01%
2021/12/17	0	42.85	0	0.00	42.65	0	12,765	0.00%
2021/12/16	0	0.00	2.5	43.10	43.10	-2.5	12,755	-0.02%
2021/12/15	13	42.17	1	42.05	42.10	12	12,635	0.09%
2021/12/14	1	42.65	6	42.57	42.55	-5	12,576	-0.04%
2021/12/13	3	41.90	0	0.00	41.70	3	12,424	0.02%
2021/12/10	1.5	41.77	0	0.00	41.70	1.5	12,603	0.01%
2021/12/09	0	0.00	5	42.86	42.45	-5	12,557	-0.04%
2021/12/08	1	42.55	3	42.50	42.50	-2	12,551	-0.02%
2021/12/07	8.1	42.98	0	0.00	42.50	8.1	12,431	0.07%
2021/12/06	27	42.27	8.5	42.53	42.90	18.5	12,114	0.15%
2021/12/02	1	40.55	0	0.00	40.55	1	11,955	0.01%
2021/12/01	3	41.17	4	41.45	41.20	-1	11,916	-0.01%
2021/11/30	1	41.60	2	41.88	41.60	-1	11,766	-0.01%
2021/11/29	2	41.03	5	40.45	41.05	-3	11,702	-0.03%
2021/11/25	2	42.43	0	0.00	42.00	2	11,541	0.02%
2021/11/24	1	42.20	0	0.00	42.30	1	11,748	0.01%
2021/11/23	7	42.28	1	42.10	42.00	6	11,658	0.05%
2021/11/22	7	43.47	4	43.41	43.30	3	11,460	0.03%
2021/11/19	46	44.39	28	43.98	43.00	18	11,343	0.16%
2021/11/18	1	43.35	4.1	42.83	43.80	-3.1	10,405	-0.03%
2021/11/15	0	0.00	9	42.04	42.10	-9	9,725	-0.09%
2021/11/12	1	41.50	0	0.00	41.25	1	9,675	0.01%
2021/11/11	1	41.60	0	0.00	41.30	1	9,614	0.01%
2021/11/10	0	0.00	1	41.60	42.05	-1	9,626	-0.01%
2021/11/08	8	41.48	1	41.80	41.40	7	9,746	0.07%
2021/11/05	3	41.98	3	42.20	41.80	0	9,736	0.00%
2021/11/04	0	0.00	2	40.88	40.70	-2	9,607	-0.02%
2021/11/03	4	41.06	1	41.10	40.95	3	9,615	0.03%
2021/11/02	3	42.67	12	42.05	40.40	-9	9,872	-0.09%
2021/11/01	11	42.31	7	42.17	42.40	4	9,574	0.04%
2021/10/29	2	40.60	7	40.74	40.35	-5	9,222	-0.05%
2021/10/28	8	40.18	2	40.45	40.15	6	9,320	0.06%
2021/10/27	0	0.00	3	39.50	39.60	-3	9,083	-0.03%
2021/10/26	0	0.00	4	38.65	38.65	-4	9,218	-0.04%
2021/10/22	0	0.00	1	38.75	38.75	-1	9,785	-0.01%
2021/10/21	5	38.79	12	37.74	37.60	-7	10,483	-0.07%
2021/10/20	10	38.80	3	38.38	38.70	7	10,465	0.07%
2021/10/19	2	37.40	3	37.93	37.85	-1	10,656	-0.01%
2021/10/15	0	0.00	2	37.40	37.15	-2	11,089	-0.02%
2021/10/14	2	36.23	1	36.05	36.05	1	11,338	0.01%
2021/10/13	3	36.60	3	36.05	36.05	0	11,732	0.00%
2021/10/12	1	36.65	1	37.35	37.10	0	12,069	0.00%
2021/10/08	1	37.25	1	37.41	37.60	0	13,040	0.00%
2021/10/07	6	36.90	5	37.20	37.05	1	14,988	0.01%
2021/10/06	0	0.00	10.1	36.51	36.35	-10.1	17,470	-0.06%
2021/10/05	2	35.73	1	35.90	35.90	1	17,701	0.01%
2021/10/04	2	35.93	7	35.91	35.70	-5	18,027	-0.03%
2021/10/01	13.1	36.08	17	35.54	35.55	-3.9	18,639	-0.02%
2021/09/30	1	36.40	4.1	36.85	37.30	-3.1	18,795	-0.02%
2021/09/29	13	36.31	12	36.28	36.30	1	19,035	0.01%
2021/09/28	4	37.98	3	37.63	37.60	1	19,216	0.01%
2021/09/27	5	38.05	0	0.00	38.20	5	19,269	0.03%
2021/09/24	0	0.00	3	38.40	38.45	-3	19,406	-0.02%
2021/09/23	8	37.34	6	37.63	37.70	2	19,386	0.01%
2021/09/22	6	37.63	15	38.10	37.85	-9	19,350	-0.05%
2021/09/17	2	37.43	3	38.17	38.50	-1	19,355	-0.01%
2021/09/16	0	0.00	2	37.30	37.55	-2	19,464	-0.01%
2021/09/15	9	37.42	2	37.25	37.20	7	19,804	0.04%
2021/09/14	1	38.35	7	38.49	38.35	-6	20,330	-0.03%
2021/09/13	14	38.85	6	38.30	38.25	8	20,398	0.04%
2021/09/10	6	39.08	2	39.30	39.35	4	20,461	0.02%
2021/09/09	3	38.52	3	39.05	38.95	0	20,679	0.00%
2021/09/08	10	38.80	5	38.52	38.25	5	20,966	0.02%
2021/09/07	5	39.11	6	39.10	39.10	-1	21,266	0.00%
2021/09/06	2	40.28	1	40.20	39.80	1	21,286	0.00%
2021/09/02	16	40.91	0	0.00	40.05	16	21,443	0.07%
2021/09/01	2.5	40.79	0	0.00	41.00	2.5	21,357	0.01%
2021/08/31	1	40.80	0	41.00	40.95	1	21,313	0.00%
2021/08/30	15	40.94	14	41.35	40.70	1	21,312	0.00%
2021/08/27	0	0.00	4	40.23	40.20	-4	21,016	-0.02%
2021/08/26	2	40.55	1	40.40	40.25	1	21,064	0.00%
2021/08/25	3	40.40	1	40.95	40.60	2	21,121	0.01%
2021/08/24	5	40.79	1	41.45	40.40	4	21,209	0.02%
2021/08/23	0	0.00	1	40.45	40.35	-1	21,053	0.00%
2021/08/20	2	38.70	0	0.00	38.65	2	21,040	0.01%
2021/08/19	3	39.17	0	0.00	38.75	3	21,090	0.01%
2021/08/18	3	38.52	3	39.32	39.60	0	21,120	0.00%
2021/08/17	1	39.30	9	38.63	38.55	-8	21,189	-0.04%
2021/08/16	2	38.73	7	39.25	38.95	-5	21,197	-0.02%
2021/08/13	6	39.80	1	38.65	38.65	5	21,055	0.02%
2021/08/12	4	40.80	5	40.73	40.65	-1	20,844	0.00%
2021/08/11	1	41.80	3	40.75	40.75	-2	20,838	-0.01%
2021/08/10	7	41.71	3	41.23	41.20	4	20,749	0.02%
2021/08/09	6	42.79	6	42.73	42.60	0	20,644	0.00%
2021/08/06	11	43.42	36	43.19	43.65	-25	20,597	-0.12%
2021/08/05	6	42.18	6	42.21	42.20	0	20,379	0.00%
2021/08/04	24	41.95	4	42.10	42.20	20	20,574	0.10%
2021/08/03	26	42.08	3	42.02	42.20	23	20,494	0.11%
2021/08/02	3	42.80	3	42.70	42.70	0	20,214	0.00%
2021/07/30	12	43.33	4	43.00	42.80	8	20,256	0.04%
2021/07/29	5	44.78	5	44.52	44.50	0	20,281	0.00%
2021/07/28	29	43.59	23	44.43	44.75	6	20,369	0.03%
2021/07/27	15	46.34	23	45.90	46.10	-8	20,172	-0.04%
2021/07/26	2	44.50	2	44.35	44.70	0	19,599	0.00%
2021/07/23	9	44.53	26	45.81	44.30	-17	19,708	-0.09%
2021/07/22	6	44.66	0	0.00	44.60	6	19,745	0.03%
2021/07/21	29	44.12	4	44.46	43.70	25	19,601	0.13%
2021/07/20	6	44.78	63	44.95	44.50	-57	19,341	-0.29%
2021/07/19	3.4	46.06	1	46.55	45.80	2.4	19,070	0.01%
2021/07/16	16	46.17	2	46.55	46.55	14	18,811	0.07%
2021/07/15	114	46.85	13	46.62	46.30	101	18,528	0.55%	大買/鉅額交易
2021/07/14	56	47.05	133	46.76	45.75	-77	17,675	-0.44%	大賣/
2021/07/13	9	46.03	72	46.40	45.95	-63	15,747	-0.40%
2021/07/12	2	43.30	6	43.50	43.10	-4	13,343	-0.03%
2021/07/09	9	42.74	16	42.83	42.80	-7	13,083	-0.05%
2021/07/08	3	42.23	9	42.23	43.00	-6	12,931	-0.05%
2021/07/07	4	42.44	1	42.85	42.30	3	12,486	0.02%
2021/07/06	2	42.25	9	42.48	42.65	-7	12,380	-0.06%
2021/07/05	0	0.00	47	43.74	43.30	-47	12,494	-0.38%
2021/07/02	0	0.00	18	42.85	42.70	-18	12,707	-0.14%
2021/07/01	0	0.00	15	42.22	42.10	-15	12,888	-0.12%
2021/06/30	3	42.17	3	42.08	42.00	0	12,782	0.00%
2021/06/29	4	42.15	2	42.00	41.80	2	12,819	0.02%
2021/06/28	8	41.89	5	41.94	42.15	3	12,915	0.02%
2021/06/25	5	42.11	1	42.40	42.00	4	12,959	0.03%
2021/06/24	23	42.43	11	42.39	42.25	12	12,962	0.09%
2021/06/23	7	42.40	26	42.64	43.40	-19	12,804	-0.15%
2021/06/22	0	0.00	4	40.36	40.20	-4	12,204	-0.03%
2021/06/21	7	39.87	1	39.50	39.40	6	12,196	0.05%
2021/06/18	2	41.05	0	0.00	40.55	2	12,106	0.02%
2021/06/17	6	41.10	9	41.24	41.00	-3	11,999	-0.03%
2021/06/16	15	40.86	14	40.83	41.05	1	11,813	0.01%
2021/06/15	4	39.50	1	39.55	39.20	3	11,597	0.03%
2021/06/11	6	39.10	1	38.90	38.80	5	11,685	0.04%
2021/06/09	0	0.00	7	38.34	38.30	-7	11,816	-0.06%
2021/06/08	1	38.35	0	0.00	38.40	1	12,095	0.01%
2021/06/07	14	38.05	12	38.23	38.10	2	12,237	0.02%
2021/06/04	0	0.00	3	38.78	38.80	-3	12,263	-0.02%
2021/06/03	13	38.77	1	38.95	38.90	12	12,386	0.10%
2021/06/02	1.1	39.09	0	0.00	38.75	1.1	12,440	0.01%
2021/06/01	12	39.28	3.1	39.25	39.45	9	12,471	0.07%
2021/05/31	2	38.08	1	38.40	38.40	1	12,385	0.01%
2021/05/28	4	37.89	1.1	38.19	38.30	2.9	12,391	0.02%
2021/05/27	2	37.03	2	37.63	37.50	0	12,357	0.00%
2021/05/26	2	36.85	4	37.26	37.20	-2	12,288	-0.02%
2021/05/25	3	36.43	6	37.08	36.70	-3	12,263	-0.02%
2021/05/24	1	35.30	0	0.00	35.40	1	12,192	0.01%
2021/05/21	2	35.23	0	0.00	35.00	2	12,207	0.02%
2021/05/20	0	0.00	2	35.35	35.45	-2	12,346	-0.02%
2021/05/19	1	35.20	22	35.14	35.20	-21	12,407	-0.17%
2021/05/18	13	34.75	11	34.92	35.60	2	12,440	0.02%
2021/05/17	4	32.63	7	33.75	33.25	-3	12,492	-0.02%
2021/05/14	3	34.88	42	34.64	34.70	-39	12,504	-0.31%
2021/05/12	3	35.10	1	33.60	33.60	2	12,209	0.02%
2021/05/11	4.1	37.66	7	36.35	36.40	-2.9	11,932	-0.02%
2021/05/10	5	38.96	0	0.00	38.85	5	11,839	0.04%
2021/05/07	6	38.36	25	39.20	39.65	-19	11,902	-0.16%
2021/05/06	8	38.27	1	37.60	37.60	7	11,827	0.06%
2021/05/05	12	39.60	2	38.70	38.70	10	11,586	0.09%
2021/05/04	8	41.28	17	40.21	40.00	-9	11,588	-0.08%
2021/05/03	5	42.57	11	41.83	41.80	-6	11,775	-0.05%
2021/04/29	0	0.00	9	43.62	43.35	-9	11,697	-0.08%
2021/04/28	21	43.51	11	43.35	43.75	10	11,604	0.09%
2021/04/27	2	42.80	1	42.80	42.50	1	11,475	0.01%
2021/04/26	5	42.49	0	0.00	42.45	5	11,519	0.04%
2021/04/23	1	42.35	4	42.36	42.40	-3	11,637	-0.03%
2021/04/22	6	42.40	5	42.85	42.00	1	12,120	0.01%
2021/04/21	3	42.78	0	0.00	42.75	3	12,731	0.02%
2021/04/20	39	43.29	1	43.15	43.20	38	12,849	0.30%
2021/04/19	1	42.75	0.1	43.00	42.75	1	12,869	0.01%
2021/04/16	3.5	42.50	11	42.55	42.50	-7.5	12,819	-0.06%
2021/04/15	5	42.35	0	0.00	42.50	5	12,960	0.04%
2021/04/14	10.1	42.60	1	42.15	42.10	9.1	13,048	0.07%
2021/04/13	3	43.15	10	43.15	42.75	-7	13,219	-0.05%
2021/04/12	0	0.00	5	43.40	43.30	-5	13,260	-0.04%
2021/04/09	21	44.03	3	44.35	43.80	18	13,368	0.13%
2021/04/08	32	45.10	11	45.00	45.25	21	13,092	0.16%
2021/04/07	3	43.55	18	43.54	44.50	-15	12,668	-0.12%
2021/04/06	5	42.85	3	42.90	42.90	2	12,494	0.02%
2021/04/01	1	43.00	0	0.00	42.70	1	12,548	0.01%
2021/03/31	8	42.85	11	42.90	42.90	-3	12,519	-0.02%
2021/03/30	5	43.10	7	43.21	43.15	-2	12,456	-0.02%
2021/03/29	3	43.85	1	44.05	43.50	2	12,466	0.02%
2021/03/26	5	43.60	18	43.55	43.55	-13	12,456	-0.10%
2021/03/25	13	42.98	6	43.03	42.90	7	12,374	0.06%
2021/03/24	5	42.90	12.3	43.00	42.80	-7.3	12,387	-0.06%
2021/03/23	34	43.03	2	43.05	42.85	32	12,546	0.26%
2021/03/22	5	42.99	2.1	43.07	42.95	2.9	12,656	0.02%
2021/03/19	6	42.72	0	0.00	43.00	6	12,852	0.05%
2021/03/18	1	43.10	2	42.73	43.15	-1	12,934	-0.01%
2021/03/17	25	42.55	26	42.48	42.25	-1	13,209	-0.01%
2021/03/16	13	42.62	0	0.00	42.60	13	13,565	0.10%
2021/03/15	25	42.78	6	42.76	42.75	19	13,882	0.14%
2021/03/12	8	42.94	0.1	43.05	42.75	8	14,095	0.06%
2021/03/11	10	42.25	1	42.40	42.30	9	14,223	0.06%
2021/03/09	2	42.08	0	0.00	42.25	2	14,756	0.01%
2021/03/08	3.1	42.83	0	0.00	42.40	3.1	14,970	0.02%
2021/03/05	2	43.23	6	43.15	42.90	-4	15,179	-0.03%
2021/03/04	1	43.80	1	43.40	43.50	0	15,588	0.00%
2021/03/03	0	0.00	22	43.98	43.90	-22	16,233	-0.14%
2021/03/02	1.1	44.13	2	44.70	43.60	-0.9	16,666	-0.01%
2021/02/26	0	0.00	2	43.98	44.10	-2	16,977	-0.01%
2021/02/25	10	44.20	11	44.10	44.30	-1	17,426	-0.01%
2021/02/24	3	44.78	0	0.00	44.05	3	17,573	0.02%
2021/02/23	20	45.07	1	44.75	44.75	19	17,586	0.11%
2021/02/22	8	45.08	2	45.08	45.00	6	17,692	0.03%
2021/02/19	6	44.18	1	43.90	44.35	5	17,644	0.03%
2021/02/18	9	43.85	2	44.00	43.95	7	17,771	0.04%
2021/02/17	6	43.81	0	0.00	43.85	6	17,898	0.03%
2021/02/05	3	43.30	6	43.08	43.40	-3	17,998	-0.02%
2021/02/02	6	42.13	9	42.13	42.00	-3	18,874	-0.02%
2021/02/01	6	41.66	11	41.76	41.90	-5	19,014	-0.03%
2021/01/29	3	42.88	2	42.45	42.45	1	19,199	0.01%
2021/01/28	5	43.07	0	0.00	43.15	5	19,193	0.03%
2021/01/27	7	43.75	2	43.80	43.80	5	19,271	0.03%
2021/01/26	4.1	44.19	39	43.76	43.75	-34.9	19,254	-0.18%
2021/01/25	4	44.99	3	45.43	44.95	1	19,103	0.01%
2021/01/22	1	43.60	10	43.43	44.15	-9	18,774	-0.05%
2021/01/21	0	0.00	7	43.20	42.70	-7	18,754	-0.04%
2021/01/20	13	42.82	21	43.43	42.65	-8	18,800	-0.04%
2021/01/19	1	43.95	11	43.99	43.75	-10	18,607	-0.05%
2021/01/18	11	43.64	34	43.91	44.15	-23	18,593	-0.12%
2021/01/15	9	45.79	154	45.38	44.80	-145	18,601	-0.78%	大賣/鉅額交易
2021/01/14	165	46.35	38	46.14	46.70	127	18,293	0.69%	大買/鉅額交易
2021/01/13	0	0.00	38	44.80	44.90	-38	17,949	-0.21%
2021/01/12	14	44.01	44	44.06	43.85	-30	18,092	-0.17%
2021/01/11	0	0.00	16	44.83	44.90	-16	18,612	-0.09%
2021/01/08	0	0.00	48	44.84	44.75	-48	18,733	-0.26%
2021/01/07	8	44.60	2	44.50	44.40	6	18,611	0.03%
2021/01/06	15	44.89	24	44.83	44.50	-9	18,624	-0.05%
2021/01/05	5	44.20	6	44.88	44.95	-1	18,417	-0.01%
2021/01/04	44	44.37	16	44.28	44.60	28	18,456	0.15%
2020/12/31	0	0.00	14	43.56	43.50	-14	18,705	-0.07%
2020/12/30	26	43.49	32	43.35	43.50	-6	18,822	-0.03%
2020/12/29	28	43.46	0	0.00	43.15	28	19,498	0.14%
2020/12/28	24	43.80	9.1	43.80	43.70	14.9	19,815	0.08%
2020/12/25	24	43.92	31	43.76	43.75	-7	19,983	-0.04%
2020/12/24	0	0.00	11	43.78	43.75	-11	20,069	-0.05%
2020/12/23	0	0.00	2	42.90	43.20	-2	20,155	-0.01%
2020/12/22	2	43.73	40	43.40	43.15	-38	20,428	-0.19%
2020/12/21	8	43.83	5	43.40	43.90	3	20,608	0.01%
2020/12/18	0	0.00	1	44.55	44.15	-1	20,573	0.00%
2020/12/17	3	44.33	1	44.75	44.50	2	20,678	0.01%
2020/12/16	5	44.25	5	44.10	44.40	0	20,705	0.00%
2020/12/15	26	43.80	6	43.38	43.35	20	20,614	0.10%
2020/12/14	26	44.55	12	44.19	44.15	14	20,435	0.07%
2020/12/11	10.1	44.40	25	44.44	44.35	-14.9	20,484	-0.07%
2020/12/10	16	46.18	3	46.12	45.50	13	20,316	0.06%
2020/12/09	21	47.56	11	47.71	47.20	10	20,238	0.05%
2020/12/08	14	47.30	9	47.35	47.85	5	20,205	0.02%
2020/12/07	24	47.49	19	47.68	47.35	5	20,647	0.02%
2020/12/04	15	47.06	1	47.35	47.20	14	20,442	0.07%
2020/12/03	4	47.60	8	47.66	47.60	-4	20,121	-0.02%
2020/12/02	24	47.62	24	47.41	47.45	0	20,090	0.00%
2020/12/01	11	47.85	11	47.82	48.20	0	19,979	0.00%
2020/11/30	18.1	48.63	17	48.84	48.05	1.1	19,938	0.01%
2020/11/27	26	48.12	12	47.99	48.40	14	19,702	0.07%
2020/11/26	28	46.96	2	47.20	47.45	26	19,443	0.13%
2020/11/25	29	46.36	0	0.00	45.75	29	19,207	0.15%
2020/11/24	24	47.59	15	47.82	46.85	9	19,061	0.05%
2020/11/23	19	46.77	1	47.35	46.75	18	18,805	0.10%
2020/11/20	2	46.10	7	46.44	46.25	-5	18,968	-0.03%
2020/11/19	36	47.18	3	47.07	46.50	33	19,129	0.17%
2020/11/18	1	46.50	1	46.55	46.35	0	19,335	0.00%
2020/11/17	24	47.03	6	47.22	46.65	18	19,912	0.09%
2020/11/16	18	46.97	2	47.55	46.80	16	20,442	0.08%
2020/11/13	15	47.16	10	46.50	46.70	5	20,731	0.02%
2020/11/12	25	47.04	40	47.14	46.90	-15	20,835	-0.07%
2020/11/11	5	46.00	31	45.96	45.85	-26	20,461	-0.13%
2020/11/10	19	44.76	18	45.18	44.90	1	20,732	0.00%
2020/11/09	33	45.79	0	0.00	45.25	33	21,800	0.15%
2020/11/06	1	45.30	32	45.96	45.30	-31	22,576	-0.14%
2020/11/05	23	44.10	5	44.44	44.70	18	23,229	0.08%
2020/11/04	6	43.65	5	43.68	43.80	1	24,048	0.00%
2020/11/02	1	43.10	3	43.42	43.25	-2	25,601	-0.01%
2020/10/30	3	43.77	0	0.00	43.55	3	27,081	0.01%
2020/10/29	7	43.97	3	44.33	44.55	4	27,382	0.01%
2020/10/28	23	44.75	3	44.55	44.55	20	27,423	0.07%
2020/10/27	0	0.00	1	45.90	45.60	-1	27,518	0.00%
2020/10/23	1	46.35	50	47.50	46.45	-49	28,080	-0.17%
2020/10/22	50	46.70	6	46.57	47.00	44	28,204	0.16%
2020/10/21	5	46.75	3	46.98	46.35	2	28,313	0.01%
2020/10/20	11	46.39	20	46.37	46.25	-9	28,481	-0.03%
2020/10/19	12	45.97	28	45.83	46.80	-16	28,705	-0.06%
2020/10/16	17	44.66	2	43.60	43.60	15	28,456	0.05%
2020/10/15	15	45.25	9	45.68	45.10	6	29,164	0.02%
2020/10/14	9	45.20	0	0.00	45.05	9	29,634	0.03%
2020/10/13	28	44.85	10	45.44	45.70	18	29,856	0.06%
2020/10/12	15	45.82	7	45.81	45.30	8	30,054	0.03%
2020/10/08	7	45.71	25	46.24	46.30	-18	30,053	-0.06%
2020/10/07	7	44.43	2	44.73	44.90	5	29,831	0.02%
2020/10/06	4	43.25	27	44.49	45.00	-23	29,996	-0.08%
2020/10/05	8	42.61	8	42.41	42.90	0	29,823	0.00%
2020/09/30	16	40.60	6	40.72	40.75	10	29,671	0.03%
2020/09/29	3	41.63	2	41.55	41.55	1	29,783	0.00%
2020/09/28	5	41.49	4	41.86	41.85	1	30,098	0.00%
2020/09/25	7	41.76	3	40.90	41.15	4	30,399	0.01%
2020/09/24	17	43.38	0	0.00	43.05	17	30,492	0.06%
2020/09/23	1	45.40	1	45.75	45.00	0	30,640	0.00%
2020/09/22	11	45.90	22	46.02	45.70	-11	30,888	-0.04%
2020/09/21	3	46.78	22	46.61	47.25	-19	31,357	-0.06%
2020/09/18	3	46.98	0	0.00	46.95	3	31,337	0.01%
2020/09/16	3	47.27	2	47.68	47.05	1	31,661	0.00%
2020/09/15	2	47.48	6	47.57	47.50	-4	31,599	-0.01%
2020/09/14	29	47.77	12	47.40	46.60	17	31,791	0.05%
2020/09/11	29	47.10	12	47.10	47.30	17	32,083	0.05%
2020/09/10	3	46.73	25	47.10	46.25	-22	32,395	-0.07%
2020/09/09	1	43.80	10	44.61	45.15	-9	31,771	-0.03%
2020/09/08	4	44.28	1	44.55	44.05	3	31,868	0.01%
2020/09/07	14	45.05	20	45.20	44.40	-6	32,136	-0.02%
2020/09/04	1	44.95	2	44.83	44.80	-1	32,370	0.00%
2020/09/03	14	44.82	0	0.00	44.40	14	32,591	0.04%
2020/09/02	3	45.20	0	0.00	45.00	3	32,629	0.01%
2020/09/01	14	44.86	9	45.03	45.40	5	32,858	0.02%
2020/08/31	2	43.75	2	43.65	43.65	0	32,742	0.00%
2020/08/28	7	43.89	1	43.95	44.30	6	33,059	0.02%
2020/08/27	4	44.26	0	0.00	43.80	4	33,321	0.01%
2020/08/26	47	44.00	6	44.25	44.35	41	33,705	0.12%
2020/08/25	6	44.95	29	45.00	45.05	-23	33,837	-0.07%
2020/08/24	2	44.85	2	45.28	45.45	0	33,911	0.00%
2020/08/21	18	45.38	7	46.02	45.15	11	34,534	0.03%
2020/08/20	47	45.26	21	45.22	44.05	26	34,238	0.08%
2020/08/19	12	48.30	5	49.21	47.70	7	33,907	0.02%
2020/08/18	18	49.46	0	0.00	49.15	18	33,793	0.05%
2020/08/17	28	50.52	5	50.64	50.20	23	33,918	0.07%
2020/08/14	0	0.00	7	49.92	50.50	-7	34,313	-0.02%
2020/08/13	33	50.83	7	51.41	49.25	26	34,217	0.08%
2020/08/12	32	53.42	30	53.03	53.10	2	33,525	0.01%
2020/08/11	5	52.54	11	52.25	52.50	-6	33,359	-0.02%
2020/08/10	18	52.43	4	51.73	51.00	14	33,122	0.04%
2020/08/07	47	53.57	15	53.33	52.80	32	32,895	0.10%
2020/08/06	7	53.09	16	53.61	53.40	-9	32,555	-0.03%
2020/08/05	17	52.49	24	51.26	52.50	-7	32,338	-0.02%
2020/08/04	1	49.35	4	49.60	49.55	-3	31,486	-0.01%
2020/08/03	4	48.64	5	48.77	48.50	-1	31,569	0.00%
2020/07/31	3	48.57	1	48.60	48.50	2	32,031	0.01%
2020/07/30	4	49.18	7	48.67	49.25	-3	32,010	-0.01%
2020/07/29	0	0.00	1	47.35	47.25	-1	31,895	0.00%
2020/07/28	7	47.29	3	47.50	46.90	4	32,192	0.01%
2020/07/27	2	48.43	3	48.27	47.55	-1	32,879	0.00%
2020/07/24	10	49.00	4	49.46	48.40	6	33,427	0.02%
2020/07/23	23	50.44	22	50.30	50.30	1	33,217	0.00%
2020/07/22	0	0.00	17	50.06	49.45	-17	33,065	-0.05%
2020/07/21	16	49.10	6	49.35	49.00	10	33,126	0.03%
2020/07/20	0	0.00	9	47.62	48.40	-9	32,756	-0.03%
2020/07/17	6	46.13	2	45.98	45.85	4	32,592	0.01%
2020/07/16	0	0.00	7	45.73	45.45	-7	33,170	-0.02%
2020/07/15	6	45.03	2	44.80	44.55	4	33,437	0.01%
2020/07/14	23	45.53	23	45.50	45.50	0	33,917	0.00%
2020/07/13	12	45.05	5	45.35	45.40	7	33,967	0.02%
2020/07/10	13	46.00	2	47.78	45.15	11	34,161	0.03%
2020/07/09	2	49.15	1	48.80	49.00	1	34,187	0.00%
2020/07/08	1	49.70	0	0.00	49.80	1	34,151	0.00%
2020/07/07	33	49.50	2	49.35	49.35	31	34,128	0.09%
2020/07/06	2	48.80	34	49.64	50.00	-32	34,344	-0.09%
2020/07/03	1	49.00	103	48.55	48.50	-102	34,444	-0.30%	大賣/鉅額交易
2020/07/02	3	47.57	5	47.82	48.00	-2	34,802	-0.01%
2020/07/01	8	47.88	1	47.60	47.20	7	34,772	0.02%
2020/06/30	25	47.96	15	48.11	47.70	10	34,841	0.03%
2020/06/29	14	46.87	2	46.83	46.70	12	34,695	0.03%
2020/06/24	8	46.52	6	46.88	47.10	2	34,962	0.01%
2020/06/23	8	46.31	81	46.18	46.00	-73	35,446	-0.21%
2020/06/22	1	46.55	28	46.65	46.60	-27	36,010	-0.07%
2020/06/19	12	47.49	7	47.34	47.45	5	36,293	0.01%
2020/06/18	2	47.65	8	47.11	47.85	-6	36,159	-0.02%
2020/06/17	119	46.11	19	46.25	46.05	100	35,660	0.28%	大買/
2020/06/16	105	44.70	9	44.77	44.80	96	35,667	0.27%	大買/
2020/06/15	5	44.38	11	44.48	43.70	-6	35,849	-0.02%
2020/06/12	32	44.38	118	43.09	45.00	-86	36,083	-0.24%	大賣/
2020/06/11	7	44.65	9	45.68	44.50	-2	36,124	-0.01%
2020/06/10	3	46.13	2	46.53	46.00	1	36,030	0.00%
2020/06/09	2	45.53	2	45.40	45.60	0	36,039	0.00%
2020/06/08	3	44.72	5	45.16	45.25	-2	36,199	-0.01%
2020/06/05	7	44.97	13	44.90	44.25	-6	36,074	-0.02%
2020/06/04	4	45.04	16	44.93	44.60	-12	36,091	-0.03%
2020/06/03	2	44.03	5	44.05	44.05	-3	35,916	-0.01%
2020/06/02	7	43.33	9	43.60	43.20	-2	35,702	-0.01%
2020/06/01	0	0.00	9	43.00	43.20	-9	35,377	-0.03%
2020/05/29	7	42.19	9	41.96	42.00	-2	35,022	-0.01%
2020/05/28	7	42.24	24	42.36	42.10	-17	34,916	-0.05%
2020/05/27	17	40.90	8	40.83	40.95	9	34,122	0.03%
2020/05/26	1	40.35	24	40.93	40.15	-23	34,051	-0.07%
2020/05/25	4	39.79	7	39.60	40.15	-3	33,907	-0.01%
2020/05/22	15	39.89	8	40.37	39.60	7	33,612	0.02%
2020/05/21	9	40.16	5	40.35	41.30	4	33,201	0.01%
2020/05/20	5	38.84	4	39.34	39.15	1	32,618	0.00%
2020/05/19	12	39.53	9	39.81	39.30	3	32,530	0.01%
2020/05/18	111	40.66	9	38.95	38.85	102	31,990	0.32%	大買/鉅額交易
2020/05/15	57	42.88	5	42.15	42.00	52	31,299	0.17%
2020/05/14	62	43.79	92	42.32	41.95	-30	30,723	-0.10%
2020/05/13	4	43.84	5	44.10	44.10	-1	30,202	0.00%
2020/05/12	62	43.72	11	43.96	44.25	51	30,079	0.17%
2020/05/11	122	43.50	114.1	42.94	43.00	7.9	29,914	0.03%	大買/大賣/
2020/05/08	16	41.71	118	41.82	41.55	-102	29,380	-0.35%	大賣/鉅額交易
2020/05/07	104	40.76	24	40.90	41.00	80	29,258	0.27%	大買/
2020/05/06	2	39.15	2	39.45	39.25	0	28,739	0.00%
2020/05/05	43	39.37	50	39.55	39.10	-7	28,655	-0.02%
2020/05/04	75	39.03	23	39.40	39.50	52	28,432	0.18%
2020/04/30	13	39.78	74	39.52	39.95	-61	28,255	-0.22%
2020/04/29	5	37.54	15	37.53	37.55	-10	27,612	-0.04%
2020/04/28	4	36.74	5	36.61	36.45	-1	27,050	0.00%
2020/04/27	2	36.68	9	36.45	36.65	-7	26,985	-0.03%
2020/04/24	6	35.66	5	35.64	35.45	1	26,688	0.00%
2020/04/23	9	35.71	157	36.07	35.35	-148	26,299	-0.56%	大賣/鉅額交易
2020/04/22	52	35.30	2	35.60	35.70	50	25,993	0.19%
2020/04/21	130	37.12	14	37.08	35.70	116	25,836	0.45%	大買/鉅額交易
2020/04/20	2	35.80	7	36.52	36.75	-5	25,133	-0.02%
2020/04/17	10	35.95	7	36.02	35.40	3	24,815	0.01%
2020/04/16	4	34.76	12	34.89	34.70	-8	24,354	-0.03%
2020/04/15	10	34.99	13	35.62	34.50	-3	24,732	-0.01%
2020/04/14	6	34.28	7	34.81	34.90	-1	24,488	0.00%
2020/04/13	12	34.07	0	0.00	33.60	12	24,494	0.05%
2020/04/10	13	34.10	4	34.10	34.20	9	24,821	0.04%
2020/04/09	14	34.61	5	35.12	34.00	9	25,514	0.04%
2020/04/08	22	35.40	38	35.26	35.20	-16	25,418	-0.06%
2020/04/07	6	34.78	11	34.56	34.70	-5	24,919	-0.02%
2020/04/06	14	32.30	3	32.67	32.65	11	24,255	0.05%
2020/04/01	5	31.50	4	31.45	31.75	1	23,929	0.00%
2020/03/31	43	31.68	44	31.35	31.25	-1	23,832	0.00%
2020/03/30	29	30.45	26	31.01	31.10	3	23,473	0.01%
2020/03/27	7	31.64	5	32.51	30.80	2	23,145	0.01%
2020/03/26	10	29.73	12	30.23	31.30	-2	22,533	-0.01%
2020/03/25	7	29.25	11	29.00	29.40	-4	21,867	-0.02%
2020/03/24	12	26.35	5	26.42	26.75	7	21,608	0.03%
2020/03/23	10	24.39	4	24.30	24.50	6	21,739	0.03%
2020/03/20	16	25.69	17	25.71	25.85	-1	21,736	0.00%
2020/03/19	4	24.20	1	23.50	23.50	3	21,555	0.01%
2020/03/18	4	27.16	4	27.75	26.10	0	21,752	0.00%
2020/03/17	18	28.98	6	28.53	27.70	12	21,544	0.06%
2020/03/16	24	32.29	22	31.14	29.70	2	21,262	0.01%
2020/03/13	8	31.47	4	31.68	32.05	4	21,042	0.02%
2020/03/12	16	35.93	3	35.15	34.75	13	20,873	0.06%
2020/03/11	1	40.20	8	39.62	38.50	-7	20,670	-0.03%
2020/03/10	11	38.17	12	38.88	38.75	-1	20,469	0.00%
2020/03/09	14	39.48	4	40.56	38.90	10	20,550	0.05%
2020/03/06	1	41.30	10	40.94	41.15	-9	20,496	-0.04%
2020/03/05	3	40.68	4	40.80	40.60	-1	20,648	0.00%
2020/03/04	3	38.97	3	39.70	39.40	0	20,493	0.00%
2020/03/03	1	40.30	1	40.45	39.70	0	20,513	0.00%
2020/03/02	4	38.83	6	39.13	39.00	-2	20,483	-0.01%
2020/02/27	19	39.77	3	40.38	39.00	16	20,539	0.08%
2020/02/26	6	42.63	1	43.85	41.35	5	20,352	0.02%
2020/02/25	1	43.10	2	43.40	43.45	-1	20,386	0.00%
2020/02/24	1	43.00	0	0.00	43.65	1	20,577	0.00%
2020/02/21	6	43.78	2	44.03	43.75	4	20,871	0.02%
2020/02/20	2	44.00	6	43.91	44.05	-4	21,172	-0.02%
2020/02/19	2	43.15	2	43.45	42.85	0	21,259	0.00%
2020/02/18	3	43.25	3	43.45	43.10	0	21,748	0.00%
2020/02/17	8	42.98	1	42.70	43.25	7	22,448	0.03%
2020/02/14	1	43.75	2	43.85	43.10	-1	23,240	0.00%
2020/02/13	7	43.91	0	0.00	43.20	7	24,558	0.03%
2020/02/12	11	43.86	18	44.35	44.60	-7	25,914	-0.03%
2020/02/11	0	0.00	5	41.08	41.85	-5	25,711	-0.02%
2020/02/10	12	39.40	0	0.00	39.75	12	25,801	0.05%
2020/02/07	9	41.05	0	0.00	41.05	9	25,899	0.03%
2020/02/06	1	41.70	2	42.03	42.25	-1	26,299	0.00%
2020/02/05	0	0.00	2	41.43	41.20	-2	26,896	-0.01%
2020/02/04	2	42.00	4	40.93	41.30	-2	27,189	-0.01%
2020/02/03	5	39.05	7	39.96	40.00	-2	27,672	-0.01%
2020/01/31	3	40.70	3	40.95	40.90	0	28,052	0.00%
2020/01/30	12	41.95	4	42.00	41.85	8	28,072	0.03%
2020/01/20	0	0.00	2	46.00	46.45	-2	28,233	-0.01%
2020/01/17	8	45.64	3	46.03	45.45	5	28,649	0.02%
2020/01/16	7	45.86	2	46.43	45.55	5	28,846	0.02%
2020/01/15	6	46.43	4	47.08	46.30	2	28,983	0.01%
2020/01/14	2	46.80	9	46.69	46.80	-7	29,176	-0.02%
2020/01/13	0	0.00	1	46.65	46.35	-1	29,078	0.00%
2020/01/10	3	45.55	4	45.08	45.65	-1	29,337	0.00%
2020/01/09	2	45.25	6	45.13	45.20	-4	29,326	-0.01%
2020/01/08	0	0.00	4	42.93	43.40	-4	29,063	-0.01%
2020/01/07	2	42.98	16	42.85	43.20	-14	29,218	-0.05%
2020/01/06	20	41.77	10	42.50	41.65	10	29,767	0.03%
2020/01/03	25	44.82	3	44.80	43.85	22	29,727	0.07%
2020/01/02	8	46.89	12	46.23	47.00	-4	29,685	-0.01%
2019/12/31	1	45.10	4	45.01	45.10	-3	29,739	-0.01%
2019/12/30	2	44.85	6	44.90	44.90	-4	30,178	-0.01%
2019/12/27	1	45.40	6	45.23	45.40	-5	30,544	-0.02%
2019/12/26	6	45.34	3	45.50	45.15	3	31,259	0.01%
2019/12/25	2	46.40	2	46.63	46.40	0	31,405	0.00%
2019/12/24	3	46.25	4	46.31	46.25	-1	31,752	0.00%
2019/12/23	4	46.18	2	46.58	45.90	2	31,981	0.01%
2019/12/20	3	46.80	10	46.57	46.80	-7	32,123	-0.02%
2019/12/19	6	45.96	6	46.33	45.90	0	32,661	0.00%
2019/12/18	6	46.19	0	0.00	46.00	6	33,134	0.02%
2019/12/17	6	47.93	2	48.30	47.90	4	33,154	0.01%
2019/12/16	9	47.12	127	45.12	47.90	-118	33,259	-0.35%	大賣/鉅額交易
2019/12/13	6	46.88	0	0.00	45.80	6	33,304	0.02%
2019/12/12	2	48.75	3	48.15	48.75	-1	33,254	0.00%
2019/12/11	4	47.70	5	47.96	47.70	-1	33,557	0.00%
2019/12/10	5	48.30	5	47.79	48.30	0	33,920	0.00%
2019/12/09	5	48.02	13	48.26	47.75	-8	34,326	-0.02%
2019/12/06	11	47.47	6	48.43	47.45	5	34,645	0.01%
2019/12/05	0	0.00	6	47.79	47.95	-6	35,780	-0.02%
2019/12/04	31	47.87	43	47.17	46.90	-12	37,666	-0.03%
2019/12/03	25	49.00	2	49.33	48.45	23	39,329	0.06%
2019/12/02	43	48.37	60	48.51	49.90	-17	39,620	-0.04%
2019/11/29	25	48.75	0	0.00	48.95	25	39,645	0.06%
2019/11/28	6	49.40	3	49.72	49.40	3	39,863	0.01%
2019/11/27	4	50.15	5	50.74	50.00	-1	41,176	0.00%
2019/11/26	24	50.20	24	50.25	50.50	0	41,983	0.00%
2019/11/25	2	49.60	6	49.98	49.60	-4	42,057	-0.01%
2019/11/22	15	48.98	11	49.25	49.50	4	42,338	0.01%
2019/11/21	14	49.65	1	50.20	49.50	13	42,736	0.03%
2019/11/20	29	50.00	8	50.14	50.60	21	43,309	0.05%
2019/11/19	27	51.00	44	50.50	50.60	-17	45,154	-0.04%
2019/11/18	0	0.00	2	51.40	51.20	-2	45,711	0.00%
2019/11/15	111	52.08	6	51.87	51.00	105	45,973	0.23%	大買/鉅額交易
2019/11/14	16	51.84	20	50.68	52.20	-4	46,146	-0.01%
2019/11/13	28	49.49	49	50.04	50.90	-21	46,986	-0.04%
2019/11/12	51	49.30	47	49.54	50.10	4	47,221	0.01%
2019/11/11	21	47.23	32	47.28	47.05	-11	46,232	-0.02%
2019/11/08	1	43.85	21	43.98	44.70	-20	44,678	-0.04%
2019/11/07	15	43.01	3	43.42	43.30	12	44,375	0.03%
2019/11/06	13	43.85	1	44.60	43.90	12	44,263	0.03%
2019/11/05	0	0.00	18	45.29	45.45	-18	43,928	-0.04%
2019/11/04	7	44.43	39	44.65	45.00	-32	43,667	-0.07%
2019/11/01	13	42.89	10	43.02	43.00	3	43,027	0.01%
2019/10/31	12	42.68	24	42.84	42.75	-12	42,830	-0.03%
2019/10/30	11	41.24	24	40.87	41.80	-13	42,219	-0.03%
2019/10/29	11	40.64	8	40.98	40.75	3	41,778	0.01%
2019/10/28	2	41.15	13	41.88	41.80	-11	41,663	-0.03%
2019/10/25	6	40.33	6	41.01	40.75	0	41,324	0.00%
2019/10/24	15	41.44	12	41.47	41.50	3	41,037	0.01%
2019/10/23	5	41.05	6	41.56	41.85	-1	41,300	0.00%
2019/10/22	11	41.61	21	42.07	40.95	-10	42,375	-0.02%
2019/10/21	0	0.00	1	41.15	41.30	-1	43,052	0.00%
2019/10/18	19	41.43	15	41.68	41.30	4	43,326	0.01%
2019/10/17	3	40.68	2	40.90	40.85	1	43,947	0.00%
2019/10/16	12	41.22	8	41.21	41.30	4	44,070	0.01%
2019/10/15	8	41.06	28	40.94	40.75	-20	43,931	-0.05%
2019/10/14	37	41.69	22	40.39	41.20	15	44,038	0.03%
2019/10/09	17	38.81	30	38.89	38.60	-13	43,419	-0.03%
2019/10/08	6	37.95	42	38.78	38.95	-36	43,382	-0.08%
2019/10/07	27	38.48	8	38.47	38.15	19	42,489	0.04%
2019/10/04	15	37.68	34	37.96	37.90	-19	41,966	-0.05%
2019/10/03	29	37.15	3	37.13	37.70	26	41,536	0.06%
2019/10/02	23	36.08	58	36.80	37.80	-35	41,033	-0.09%
2019/10/01	1	35.50	8	35.63	35.90	-7	40,230	-0.02%
2019/09/27	2	34.43	2	34.63	34.75	0	39,831	0.00%
2019/09/26	14	35.74	74	35.50	35.60	-60	39,393	-0.15%
2019/09/25	2	35.95	25	36.08	36.10	-23	39,158	-0.06%
2019/09/24	18	36.70	6	36.83	35.80	12	39,255	0.03%
2019/09/23	25	37.36	17	37.76	37.50	8	38,966	0.02%
2019/09/20	5	37.00	50	37.15	36.85	-45	38,463	-0.12%
2019/09/19	22	36.89	5	37.01	36.95	17	37,999	0.04%
2019/09/18	3	36.78	7	36.34	36.50	-4	37,726	-0.01%
2019/09/17	10	36.80	8	36.94	36.70	2	37,174	0.01%
2019/09/16	4	36.55	2	36.35	36.25	2	37,095	0.01%
2019/09/12	53	36.15	57	36.22	35.85	-4	36,562	-0.01%
2019/09/11	7	35.21	16	35.78	35.55	-9	36,167	-0.02%
2019/09/10	5	35.41	104	35.56	35.70	-99	35,595	-0.28%	大賣/
2019/09/09	147	36.28	15	36.23	35.55	132	35,065	0.38%	大買/鉅額交易
2019/09/06	39	37.37	24	37.48	37.00	15	34,262	0.04%
2019/09/05	7	34.70	93	36.10	36.60	-86	32,356	-0.27%
2019/09/04	0	0.00	8	32.91	33.30	-8	30,454	-0.03%
2019/09/03	5	32.31	3	32.65	32.10	2	30,089	0.01%
2019/09/02	8	31.94	4	32.29	32.50	4	29,806	0.01%
2019/08/30	13	32.37	6	32.63	32.10	7	29,435	0.02%
2019/08/29	2	31.50	32	31.63	32.15	-30	28,021	-0.11%
2019/08/28	24	30.86	5	31.20	30.65	19	27,048	0.07%
2019/08/27	11	31.10	17	31.50	30.80	-6	26,720	-0.02%
2019/08/26	34	31.12	18	30.99	30.95	16	26,329	0.06%
2019/08/23	1	32.05	58	32.63	32.40	-57	25,684	-0.22%
2019/08/22	49	32.16	131	31.70	32.80	-82	24,986	-0.33%	大賣/
2019/08/21	22	29.65	16	30.15	30.60	6	22,932	0.03%
2019/08/20	3	29.15	11	29.45	29.10	-8	22,112	-0.04%
2019/08/19	3	29.77	2	30.03	29.60	1	21,683	0.00%
2019/08/16	6	29.65	19	29.73	29.50	-13	21,065	-0.06%
2019/08/15	57	28.62	34	28.50	28.60	23	19,576	0.12%
2019/08/14	2	27.48	14	27.53	27.50	-12	18,507	-0.06%
2019/08/13	5	26.33	1	26.65	26.65	4	18,053	0.02%
2019/08/12	10	26.73	3	26.62	26.75	7	18,163	0.04%
2019/08/08	4	26.61	2	26.55	26.85	2	18,476	0.01%
2019/08/07	1	26.25	5	26.43	26.25	-4	18,360	-0.02%
2019/08/06	3	25.05	11	25.73	26.25	-8	18,355	-0.04%
2019/08/05	2	25.65	3	25.68	25.50	-1	18,274	-0.01%
2019/08/02	15	25.69	3	25.83	26.00	12	18,250	0.07%
2019/08/01	3	26.72	0	0.00	26.40	3	18,095	0.02%
2019/07/31	16	26.89	10	26.64	27.00	6	17,994	0.03%
2019/07/30	3	26.25	4	26.21	26.20	-1	17,759	-0.01%
2019/07/29	7	26.51	2	26.55	26.50	5	17,817	0.03%
2019/07/26	6	26.63	1	26.65	26.75	5	17,716	0.03%
2019/07/25	12	26.98	60	27.02	27.05	-48	17,541	-0.27%
2019/07/24	74	27.18	28	26.59	26.35	46	17,125	0.27%
2019/07/23	24	28.56	14	28.65	28.20	10	16,007	0.06%
2019/07/22	16	28.80	26	28.95	29.00	-10	14,988	-0.07%
2019/07/19	24	29.62	221	29.27	29.25	-197	14,758	-1.33%	大賣/鉅額交易
2019/07/18	1	28.90	33	28.91	29.05	-32	14,620	-0.22%
2019/07/17	7	28.70	57	28.49	28.70	-50	14,531	-0.34%
2019/07/16	1	28.20	2	28.58	28.60	-1	14,662	-0.01%
2019/07/15	11	28.17	23	27.68	28.20	-12	14,314	-0.08%
2019/07/12	2	26.98	32	26.63	27.10	-30	14,129	-0.21%
2019/07/11	0	0.00	2	25.95	25.95	-2	14,174	-0.01%
2019/07/10	11	26.35	1	26.35	26.30	10	14,850	0.07%
2019/07/09	1	26.00	38	26.25	26.20	-37	15,220	-0.24%
2019/07/05	0	0.00	1	26.75	26.70	-1	16,403	-0.01%
2019/07/04	3	26.80	10	26.85	26.90	-7	16,726	-0.04%
2019/07/03	1	26.80	10	26.75	26.65	-9	16,980	-0.05%
2019/07/02	0	0.00	7	26.79	26.65	-7	17,478	-0.04%
2019/07/01	11	26.60	11	26.75	26.60	0	18,100	0.00%
2019/06/28	171	26.15	1	26.10	26.05	170	18,963	0.90%	大買/鉅額交易
2019/06/27	1	25.80	12	25.90	26.00	-11	20,197	-0.05%
2019/06/25	1	25.40	0	0.00	25.30	1	20,709	0.00%
2019/06/24	5	25.75	0	0.00	25.80	5	20,854	0.02%
2019/06/21	81	25.89	4	26.14	25.95	77	20,896	0.37%
2019/06/20	1	25.35	2	25.45	25.35	-1	20,493	0.00%
2019/06/19	16	25.23	0	0.00	25.25	16	20,503	0.08%
2019/06/18	0	0.00	1	25.10	24.85	-1	20,559	0.00%
2019/06/17	1	24.90	5	24.95	24.95	-4	20,649	-0.02%
2019/06/14	32	25.56	8	25.31	25.00	24	20,766	0.12%
2019/06/11	11	24.56	14	24.88	24.90	-3	20,305	-0.01%
2019/06/10	1	23.85	13	23.99	24.35	-12	20,085	-0.06%
2019/06/05	10	23.90	4	23.90	23.45	6	20,117	0.03%
2019/06/04	0	0.00	5	23.45	23.50	-5	20,139	-0.02%
2019/06/03	0	0.00	13	22.99	23.35	-13	20,228	-0.06%
2019/05/31	14	23.16	13	23.16	23.15	1	20,259	0.00%
2019/05/30	0	0.00	5	22.49	22.80	-5	20,363	-0.02%
2019/05/29	7	22.06	5	22.40	22.05	2	20,338	0.01%
2019/05/28	9	22.71	1	22.85	22.60	8	20,280	0.04%
2019/05/27	6	22.63	1	23.00	23.15	5	20,272	0.02%
2019/05/24	2	23.28	2	23.40	23.00	0	20,291	0.00%
2019/05/23	6	23.26	6	23.65	23.70	0	20,268	0.00%
2019/05/22	0	0.00	4	23.86	23.55	-4	20,365	-0.02%
2019/05/21	5	23.19	0	0.00	23.20	5	20,493	0.02%
2019/05/20	2	23.53	0	0.00	23.50	2	21,209	0.01%
2019/05/17	16	23.71	5	24.12	23.75	11	21,337	0.05%
2019/05/16	8	23.87	10	24.50	23.65	-2	21,310	-0.01%
2019/05/15	0	0.00	4	23.73	23.95	-4	21,224	-0.02%
2019/05/14	12	22.18	17	22.66	23.50	-5	21,291	-0.02%
2019/05/13	11	23.10	10	23.18	23.10	1	21,387	0.00%
2019/05/10	6	23.98	7	24.72	24.00	-1	21,375	0.00%
2019/05/09	8	24.33	3	24.92	24.35	5	21,316	0.02%
2019/05/06	6	24.85	0	0.00	24.50	6	21,236	0.03%
2019/05/02	0	0.00	2	25.60	25.70	-2	20,975	-0.01%
2019/04/30	6	25.37	0	0.00	25.55	6	20,948	0.03%
2019/04/29	10	25.26	116	24.86	25.90	-106	20,870	-0.51%	大賣/鉅額交易
2019/04/26	20	25.85	0	0.00	25.70	20	20,598	0.10%
2019/04/25	1	26.10	0	0.00	26.10	1	20,614	0.00%
2019/04/24	40	26.37	15	26.33	25.85	25	20,653	0.12%
2019/04/23	13	28.08	1	27.70	27.55	12	19,663	0.06%
2019/04/22	7	28.07	23	28.29	28.10	-16	19,327	-0.08%
2019/04/19	5	27.47	7	27.43	27.35	-2	18,894	-0.01%
2019/04/18	7	27.36	18	27.00	27.00	-11	18,667	-0.06%
2019/04/17	2	28.03	0	0.00	27.50	2	18,384	0.01%
2019/04/16	66	28.48	67	28.42	28.05	-1	17,818	-0.01%
2019/04/15	12	27.40	1	27.45	27.35	11	17,098	0.06%
2019/04/12	15	27.68	24	27.88	27.55	-9	16,723	-0.05%
2019/04/11	24	26.74	0	0.00	26.80	24	15,825	0.15%
2019/04/10	51	26.45	102	26.48	26.90	-51	15,437	-0.33%	大賣/
2019/04/09	16	26.63	8	26.76	26.45	8	15,118	0.05%
2019/04/08	56.5	27.64	9	27.17	27.05	47.5	14,820	0.32%
2019/04/03	16	26.61	12	26.59	26.60	4	14,225	0.03%
2019/04/02	51	26.06	48	26.35	26.40	3	13,501	0.02%
2019/04/01	66	25.13	79	25.22	25.30	-13	12,231	-0.11%
2019/03/29	17	23.15	14	23.39	23.70	3	10,574	0.03%
2019/03/28	0	0.00	4	22.35	22.70	-4	10,037	-0.04%
2019/03/27	0	0.00	11	22.46	22.70	-11	10,028	-0.11%
2019/03/26	0	0.00	3	21.80	21.70	-3	10,195	-0.03%
2019/03/25	0	0.00	2	21.95	22.00	-2	10,179	-0.02%
2019/03/22	9	22.53	2	22.40	22.35	7	10,200	0.07%
2019/03/21	8	22.71	0	0.00	22.60	8	10,207	0.08%
2019/03/20	1	22.35	2	22.35	22.35	-1	10,283	-0.01%
2019/03/19	5	22.57	2	22.55	22.35	3	10,382	0.03%
2019/03/15	0	0.00	36	21.69	21.80	-36	10,411	-0.35%
2019/03/14	7	21.79	2	21.90	21.50	5	10,552	0.05%
2019/03/12	122	22.59	17	22.56	22.40	105	10,932	0.96%	大買/鉅額交易
2019/03/11	0	0.00	6	22.02	22.10	-6	11,167	-0.05%
2019/03/08	11	21.79	1	21.85	21.65	10	11,761	0.09%
2019/03/07	6	22.53	150	22.40	22.20	-144	11,895	-1.21%	大賣/鉅額交易
2019/03/06	152	22.89	2	23.03	22.90	150	12,051	1.24%	大買/鉅額交易
2019/03/05	2	22.90	8	23.05	22.80	-6	12,248	-0.05%
2019/03/04	1	22.60	0	0.00	22.95	1	12,222	0.01%
2019/02/27	11	22.81	6	22.90	22.70	5	12,217	0.04%
2019/02/26	7	23.05	0	0.00	23.05	7	12,267	0.06%
2019/02/25	4	23.10	2	23.00	23.00	2	12,418	0.02%
2019/02/22	3	23.05	1	23.05	23.00	2	12,358	0.02%
2019/02/21	13	22.89	2	22.75	23.20	11	12,366	0.09%
2019/02/20	30	23.09	35	22.94	22.95	-5	12,650	-0.04%
2019/02/19	1	22.65	17	22.65	23.05	-16	12,561	-0.13%
2019/02/18	0	0.00	13	21.85	21.90	-13	11,968	-0.11%
2019/02/15	8	21.44	2	21.40	21.55	6	12,015	0.05%
2019/02/14	5	21.79	5	21.82	21.50	0	12,021	0.00%
2019/02/13	3	21.60	3	21.63	21.70	0	11,962	0.00%
2019/02/12	2	21.30	2	21.45	21.60	0	12,446	0.00%
2019/02/11	1	20.95	11	21.05	21.20	-10	12,566	-0.08%
2019/01/30	1	20.60	2	20.85	20.60	-1	12,660	-0.01%
2019/01/29	1	20.60	0	0.00	20.80	1	13,024	0.01%
2019/01/28	10	20.95	3	21.10	20.85	7	13,415	0.05%
2019/01/25	0	0.00	12	20.70	20.70	-12	13,626	-0.09%
2019/01/23	5	20.50	1	20.45	20.50	4	13,935	0.03%
2019/01/22	3	20.40	0	0.00	20.20	3	14,072	0.02%
2019/01/21	2	20.90	42	20.70	20.70	-40	14,161	-0.28%
2019/01/17	4	20.50	2	20.85	20.30	2	14,486	0.01%
2019/01/16	2	20.35	1	20.60	20.60	1	14,495	0.01%
2019/01/15	20	20.10	25	20.04	20.20	-5	14,360	-0.03%
2019/01/14	5	19.60	1	19.70	19.60	4	14,438	0.03%
2019/01/11	0	0.00	5	20.15	19.90	-5	14,692	-0.03%
2019/01/10	2	20.10	2	20.05	20.05	0	15,020	0.00%
2019/01/09	5	19.95	1	19.90	19.90	4	15,386	0.03%
2019/01/08	0	0.00	10	19.90	20.05	-10	15,487	-0.06%
2019/01/07	0	0.00	150	19.70	19.90	-150	15,621	-0.96%	大賣/鉅額交易
2019/01/04	57	19.45	196	19.21	19.20	-139	15,783	-0.88%	大賣/鉅額交易
2019/01/03	5	20.25	11	20.25	19.80	-6	15,907	-0.04%
2019/01/02	5	19.90	1	19.90	19.85	4	16,019	0.02%
2018/12/27	51	20.20	155	20.40	20.20	-104	16,852	-0.62%	大賣/鉅額交易
2018/12/26	101	20.07	1	20.25	19.90	100	16,926	0.59%	大買/
2018/12/25	1	20.10	0	0.00	20.15	1	17,065	0.01%
2018/12/24	3	20.65	0	0.00	20.55	3	17,093	0.02%
2018/12/22	1	20.55	0	0.00	20.60	1	17,189	0.01%
2018/12/20	300	21.07	0	0.00	20.60	300	17,722	1.69%	大買/鉅額交易
2018/12/19	12	21.64	31	21.67	21.30	-19	17,714	-0.11%
2018/12/18	1	20.75	26	21.05	21.05	-25	17,683	-0.14%
2018/12/17	81	21.10	50	21.45	21.05	31	17,765	0.17%
2018/12/13	9	21.86	128	21.97	21.95	-119	17,820	-0.67%	大賣/鉅額交易
2018/12/12	150	21.40	2	21.48	21.60	148	17,689	0.84%	大買/鉅額交易
2018/12/11	11	21.45	60	21.16	21.10	-49	17,662	-0.28%
2018/12/10	51	20.65	1	20.75	20.65	50	17,651	0.28%
2018/12/07	9	20.92	105	21.02	21.20	-96	17,651	-0.54%	大賣/
2018/12/06	107	20.82	267	20.60	20.35	-160	17,640	-0.91%	大買/大賣/鉅額交易
2018/12/05	21	21.71	59	21.93	21.80	-38	17,458	-0.22%
2018/12/04	1	22.60	153	22.60	22.40	-152	17,852	-0.85%	大賣/鉅額交易
2018/12/03	59	21.55	103	21.87	22.30	-44	17,951	-0.25%	大賣/
2018/11/30	0	0.00	301	20.43	20.40	-301	17,427	-1.73%	大賣/鉅額交易
2018/11/29	500	20.49	0	0.00	20.00	500	17,294	2.89%	大買/鉅額交易
2018/11/28	202	20.20	104	20.34	20.35	98	17,213	0.57%	大買/大賣/
2018/11/27	1	19.40	1	19.25	19.85	0	17,126	0.00%
2018/11/23	1	19.05	201	19.15	19.05	-200	17,118	-1.17%	大賣/鉅額交易
2018/11/22	28	19.71	39	20.14	19.45	-11	17,050	-0.06%
2018/11/21	1	19.30	60	19.50	19.55	-59	16,899	-0.35%
2018/11/20	402	19.66	0	0.00	19.65	402	16,952	2.37%	大買/鉅額交易
2018/11/19	10	20.18	9	20.23	20.10	1	17,034	0.01%
2018/11/16	12	19.71	1	19.90	19.20	11	16,955	0.06%
2018/11/15	0	0.00	1	19.60	19.55	-1	16,886	-0.01%
2018/11/14	0	0.00	17	19.06	19.10	-17	16,986	-0.10%
2018/11/13	2	18.00	0	0.00	18.70	2	17,107	0.01%
2018/11/12	0	0.00	1	18.60	18.60	-1	17,024	-0.01%
2018/11/09	20	18.09	13	18.17	18.30	7	16,951	0.04%
2018/11/08	11	19.25	3	19.28	19.00	8	16,502	0.05%
2018/11/07	6	18.95	3	19.00	18.85	3	16,287	0.02%
2018/11/06	9	19.40	10	19.93	18.75	-1	16,284	-0.01%
2018/11/05	21	20.38	0	0.00	19.90	21	15,950	0.13%
2018/11/02	0	0.00	12	20.93	21.30	-12	15,614	-0.08%
2018/11/01	5	20.30	7	19.87	20.30	-2	15,470	-0.01%
2018/10/31	1	19.80	0	0.00	19.80	1	15,696	0.01%
2018/10/29	0	0.00	4	18.76	18.95	-4	16,107	-0.02%
2018/10/26	5	18.35	0	0.00	18.35	5	16,437	0.03%
2018/10/25	1	18.25	5	18.40	18.25	-4	16,927	-0.02%
2018/10/24	1	20.05	0	0.00	19.75	1	16,924	0.01%
2018/10/23	41	20.35	0	0.00	20.10	41	16,963	0.24%
2018/10/22	10	20.75	41	20.75	20.80	-31	17,118	-0.18%
2018/10/19	41	20.30	0	0.00	20.45	41	17,055	0.24%
2018/10/18	10	20.73	53	21.03	20.95	-43	17,019	-0.25%
2018/10/17	57	20.90	11	21.26	20.35	46	16,837	0.27%
2018/10/16	0	0.00	40	21.35	21.20	-40	16,856	-0.24%
2018/10/15	5	20.65	2	20.80	20.75	3	16,972	0.02%
2018/10/12	6	19.31	6	19.63	20.10	0	16,971	0.00%
2018/10/11	2	19.35	12	19.64	19.35	-10	17,020	-0.06%
2018/10/09	0	0.00	3	21.62	21.50	-3	17,107	-0.02%
2018/10/08	4	21.79	9	21.41	21.65	-5	17,213	-0.03%
2018/10/05	10	21.58	1	21.25	21.40	9	17,064	0.05%
2018/10/04	0	0.00	3	23.55	23.45	-3	16,604	-0.02%
2018/10/03	3	23.72	1	24.05	23.70	2	16,650	0.01%
2018/10/02	1	24.40	0	0.00	24.50	1	16,732	0.01%
2018/10/01	5	24.20	2	24.23	24.40	3	16,847	0.02%
2018/09/28	47	24.29	0	0.00	24.10	47	16,892	0.28%
2018/09/27	11	24.94	6	25.03	24.65	5	16,787	0.03%
2018/09/26	1	24.55	40	24.70	24.55	-39	16,534	-0.24%
2018/09/25	15	24.70	17	24.94	24.70	-2	16,640	-0.01%
2018/09/21	1	24.00	6	23.59	24.10	-5	16,420	-0.03%
2018/09/20	10	23.38	0	0.00	23.25	10	16,399	0.06%
2018/09/19	28	23.77	0	0.00	23.65	28	16,559	0.17%
2018/09/18	1	24.15	18	24.13	23.95	-17	16,537	-0.10%
2018/09/17	6	24.62	1	24.70	24.80	5	16,679	0.03%
2018/09/14	27	24.30	21	24.28	24.60	6	16,705	0.04%
2018/09/13	0	0.00	6	23.48	23.55	-6	16,891	-0.04%
2018/09/12	13	23.33	15	23.37	23.10	-2	17,158	-0.01%
2018/09/11	4	23.64	0	0.00	23.85	4	17,449	0.02%
2018/09/10	31	23.96	7	24.09	23.30	24	18,032	0.13%
2018/09/07	7	26.34	14	27.73	25.85	-7	19,104	-0.04%
2018/09/06	6	28.13	5	28.05	28.00	1	21,158	0.00%
2018/09/05	5	28.00	10	28.10	27.85	-5	22,206	-0.02%
2018/09/04	56	27.87	0	0.00	27.90	56	22,719	0.25%
2018/09/03	7	28.96	0	0.00	28.55	7	22,715	0.03%
2018/08/31	14	29.02	1	28.95	29.40	13	22,722	0.06%
2018/08/30	0	0.00	2	29.08	29.10	-2	22,854	-0.01%
2018/08/29	2	29.25	3	29.20	29.10	-1	22,947	0.00%
2018/08/28	12	29.39	16	29.36	28.90	-4	23,098	-0.02%
2018/08/27	41	29.10	0	0.00	29.25	41	23,249	0.18%
2018/08/24	3	28.68	6	28.68	28.80	-3	23,183	-0.01%
2018/08/23	41	28.93	18	28.94	28.95	23	23,073	0.10%
2018/08/22	6	27.63	5	27.60	27.60	1	22,828	0.00%
2018/08/21	4	27.15	17	27.12	27.20	-13	22,932	-0.06%
2018/08/20	80	28.55	6	27.53	27.40	74	23,086	0.32%
2018/08/17	2	29.35	0	0.00	29.00	2	22,995	0.01%
2018/08/16	50.3	29.01	3	29.20	29.05	47.3	23,348	0.20%
2018/08/15	101	29.71	0	0.00	29.35	101	23,421	0.43%	大買/鉅額交易
2018/08/14	2	29.78	3	30.20	30.50	-1	23,514	0.00%
2018/08/13	10	30.21	2	30.80	29.85	8	23,716	0.03%
2018/08/10	0	0.00	1	31.20	31.10	-1	23,821	0.00%
2018/08/09	3	31.50	0	0.00	31.50	3	23,939	0.01%
2018/08/08	6	31.96	0	0.00	31.90	6	24,118	0.02%
2018/08/07	2	32.05	0	0.00	32.00	2	24,418	0.01%
2018/08/06	2	32.60	23	32.60	33.00	-21	24,297	-0.09%
2018/08/03	14	32.11	18	32.69	32.00	-4	24,510	-0.02%
2018/08/02	4	32.20	56	32.20	32.20	-52	24,651	-0.21%
2018/08/01	10	31.90	28	31.82	32.20	-18	25,327	-0.07%
2018/07/31	6	30.63	24	31.02	30.40	-18	25,290	-0.07%
2018/07/27	1	30.05	20	30.53	30.90	-19	25,161	-0.08%
2018/07/26	0	0.00	10	30.10	30.25	-10	25,300	-0.04%
2018/07/25	10	29.95	51	29.79	30.00	-41	25,565	-0.16%
2018/07/24	3	29.08	10	29.45	29.35	-7	25,400	-0.03%
2018/07/23	47	29.10	61	29.26	29.05	-14	25,313	-0.06%
2018/07/20	29	30.49	21	30.48	30.25	8	25,076	0.03%
2018/07/19	8	30.03	1	29.90	29.95	7	24,901	0.03%
2018/07/18	5	29.87	31	29.84	30.10	-26	24,931	-0.10%
2018/07/17	19	29.42	10	29.30	29.10	9	24,825	0.04%
2018/07/16	65	30.37	1	30.35	30.00	64	24,839	0.26%
2018/07/13	14	30.93	11	31.35	31.00	3	24,691	0.01%
2018/07/12	10	30.70	0	0.00	31.00	10	24,774	0.04%
2018/07/11	2	31.00	11	30.78	30.75	-9	24,952	-0.04%
2018/07/10	1	30.20	11	30.60	30.35	-10	25,171	-0.04%
2018/07/09	17	30.94	1	31.10	31.15	16	26,232	0.06%
2018/07/06	22	30.98	10	30.95	30.80	12	26,899	0.04%
2018/07/05	10	31.50	0	0.00	30.65	10	26,945	0.04%
2018/07/04	11	32.05	0	0.00	31.95	11	26,993	0.04%
2018/07/03	13	32.99	24	33.20	32.50	-11	27,117	-0.04%
2018/07/02	1	32.50	14	32.69	32.55	-13	26,962	-0.05%
2018/06/29	9	32.08	0	0.00	32.35	9	27,093	0.03%
2018/06/28	8	32.07	3	32.25	31.65	5	27,009	0.02%
2018/06/27	8	32.81	7	33.05	32.30	1	26,950	0.00%
2018/06/26	21	32.34	0	0.00	32.55	21	26,929	0.08%
2018/06/25	6	33.15	1	33.30	33.00	5	26,886	0.02%
2018/06/22	48	33.42	2	33.28	33.15	46	26,980	0.17%
2018/06/21	10.3	35.09	10	36.00	34.60	0.3	26,896	0.00%
2018/06/20	16	34.94	9	35.09	35.60	7	26,861	0.03%
2018/06/19	29	36.12	1	37.05	34.90	28	26,765	0.10%
2018/06/15	45	38.17	7	38.24	37.70	38	26,255	0.14%
2018/06/14	106	38.07	208	38.30	38.90	-102	24,915	-0.41%	大買/大賣/鉅額交易
2018/06/13	26	35.26	51	35.04	35.40	-25	22,937	-0.11%
2018/06/12	2	34.25	1	33.85	33.80	1	22,031	0.00%
2018/06/11	2	33.05	6	32.85	32.75	-4	21,673	-0.02%
2018/06/08	2	33.55	6	33.40	33.40	-4	21,921	-0.02%
2018/06/07	22	34.01	0	0.00	33.65	22	22,377	0.10%
2018/06/06	0	0.00	3	34.73	34.55	-3	22,251	-0.01%
2018/06/05	7	34.62	3	34.70	34.15	4	22,400	0.02%
2018/06/04	25	34.69	9	34.76	34.90	16	22,455	0.07%
2018/06/01	42	33.84	0	0.00	33.70	42	22,512	0.19%
2018/05/30	12	33.70	0	0.00	33.55	12	23,288	0.05%
2018/05/25	50	34.31	12	34.31	34.20	38	23,415	0.16%
2018/05/24	11	34.27	7	34.21	34.45	4	23,628	0.02%
2018/05/23	10	33.40	0	0.00	33.15	10	23,605	0.04%
2018/05/22	5	34.00	15	33.84	33.40	-10	23,453	-0.04%
2018/05/21	0	0.00	1	33.60	33.80	-1	23,377	0.00%
2018/05/18	11	33.28	1	33.60	32.70	10	23,167	0.04%
2018/05/17	4	33.13	0	0.00	33.30	4	23,090	0.02%
2018/05/16	1	33.80	1	32.95	33.10	0	23,046	0.00%
2018/05/15	1	35.00	5	34.07	33.80	-4	22,957	-0.02%
2018/05/14	4	34.34	2	34.25	34.15	2	23,036	0.01%
2018/05/11	10	34.57	8	34.79	34.10	2	23,132	0.01%
2018/05/10	11	33.95	21	34.11	33.80	-10	22,666	-0.04%
2018/05/09	15	33.73	6	33.71	33.20	9	22,350	0.04%
2018/05/08	9	32.57	9	32.61	32.80	0	21,464	0.00%
2018/05/03	1	31.35	1	32.00	31.75	0	22,074	0.00%
2018/05/02	7	31.46	6	31.43	31.35	1	21,805	0.00%
2018/04/26	0	0.00	1	30.00	29.00	-1	21,626	0.00%
2018/04/20	6	32.70	6	32.19	32.10	0	21,387	0.00%
2018/04/19	5	31.90	5	31.80	31.70	0	21,201	0.00%
2018/04/17	12	32.40	12	31.78	31.45	0	21,209	0.00%
2018/04/16	14	33.19	15	32.83	32.65	-1	21,189	0.00%
2018/04/13	4	32.79	21	32.70	33.05	-17	21,166	-0.08%
2018/04/12	21	31.00	3	30.83	31.35	18	20,249	0.09%
2018/04/10	0	0.00	20	29.30	29.40	-20	19,800	-0.10%
2018/04/09	0	0.00	1	29.25	29.00	-1	19,934	-0.01%
2018/04/03	0	0.00	6	30.14	30.20	-6	19,923	-0.03%
2018/04/02	13	30.65	0	0.00	30.45	13	20,214	0.06%
2018/03/29	1	30.00	4	30.21	30.00	-3	20,387	-0.01%
2018/03/28	2	30.08	0	0.00	29.90	2	20,561	0.01%
2018/03/27	20	31.30	2	31.10	30.95	18	20,417	0.09%
2018/03/26	0	0.00	10	30.40	30.65	-10	20,355	-0.05%
2018/03/23	0	0.00	2	30.85	30.50	-2	20,233	-0.01%
2018/03/22	0	0.00	2	31.70	32.00	-2	19,980	-0.01%
2018/03/21	6	31.29	5	31.82	31.55	1	19,663	0.01%
2018/03/20	0	0.00	2.2	30.52	30.60	-2.2	19,418	-0.01%
2018/03/19	11	31.15	7	31.39	31.10	4	19,183	0.02%
2018/03/16	4	32.54	3	32.58	32.15	1	18,762	0.01%
2018/03/15	3	32.68	10	33.10	32.60	-7	18,777	-0.04%
2018/03/14	18	33.39	3	33.65	33.20	15	18,836	0.08%
2018/03/13	11	33.18	0	0.00	32.95	11	18,651	0.06%
2018/03/12	2	32.50	0	0.00	32.25	2	18,307	0.01%
2018/03/09	1	32.50	11	32.01	31.90	-10	18,457	-0.05%
2018/03/08	3	32.10	5	32.23	32.25	-2	18,686	-0.01%
2018/03/07	1	32.60	2	32.38	31.85	-1	18,602	-0.01%
2018/03/06	7	32.99	0	0.00	32.80	7	18,614	0.04%
2018/03/05	17	33.50	4	34.73	33.10	13	18,739	0.07%
2018/03/02	2	33.93	3	34.80	34.70	-1	18,481	-0.01%
2018/03/01	5	34.00	0	0.00	33.85	5	18,503	0.03%
2018/02/27	10	34.68	1	34.75	34.00	9	18,561	0.05%
2018/02/26	1	34.95	2	36.08	34.80	-1	19,253	-0.01%
2018/02/23	3	34.87	0	0.00	35.85	3	19,068	0.02%
2018/02/22	0	0.00	1	33.20	33.30	-1	19,016	-0.01%
2018/02/21	2	33.80	0	0.00	33.80	2	19,254	0.01%
2018/02/09	0	0.00	8.1	32.02	33.35	-8.1	19,537	-0.04%
2018/02/07	1	35.50	2	35.45	34.95	-1	19,961	-0.01%
2018/02/06	102	34.87	115	34.52	34.65	-13	20,642	-0.06%	大買/大賣/
2018/02/05	10	36.65	30	36.47	37.20	-20	20,457	-0.10%
2018/02/02	2	36.15	0	0.00	35.85	2	20,599	0.01%
2018/02/01	20	35.84	9	36.54	35.65	11	21,815	0.05%
2018/01/31	25	36.02	0	0.00	36.20	25	22,319	0.11%
2018/01/30	19	36.93	33	36.86	37.15	-14	22,530	-0.06%
2018/01/29	28	35.85	30	35.84	36.45	-2	23,005	-0.01%
2018/01/26	67	35.35	6	35.18	34.90	61	23,509	0.26%
2018/01/25	1	38.95	1	38.25	38.00	0	22,966	0.00%
2018/01/24	1	38.20	0	0.00	38.25	1	23,424	0.00%
2018/01/23	5	38.50	2	39.15	38.50	3	23,505	0.01%
2018/01/22	0	0.00	1	38.80	39.15	-1	23,584	0.00%
2018/01/19	0	0.00	3	38.50	38.75	-3	23,547	-0.01%
2018/01/18	0	0.00	7	38.51	38.30	-7	23,471	-0.03%
2018/01/17	1	38.60	2	38.80	38.70	-1	23,421	0.00%
2018/01/16	1	39.20	0	0.00	39.20	1	23,463	0.00%
2018/01/15	1	38.90	0	0.00	38.90	1	23,448	0.00%
2018/01/11	1	38.30	0	0.00	38.20	1	23,511	0.00%
2018/01/10	11	38.45	10	38.00	38.00	1	23,773	0.00%
2018/01/09	16	39.87	6	39.64	39.65	10	23,536	0.04%
2018/01/08	5	41.81	11	41.95	41.80	-6	23,289	-0.03%
2018/01/05	5	40.93	8	41.01	40.80	-3	22,986	-0.01%
2018/01/04	8	39.99	20	39.91	40.00	-12	22,763	-0.05%
2018/01/03	14	39.35	1	39.05	39.00	13	22,867	0.06%
2018/01/02	10	39.67	8	39.66	40.00	2	22,745	0.01%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

國票-和平券商分點個股進出
國票-和平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

國票-和平 券商分點個股進出 國票-和平 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

國票-和平券商分點個股進出
國票-和平券商分點全部個股操作績效/獲利分析