華通 (2313)-群益金鼎-屏東券商分點個股進出

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
78.8
漲跌
▲0.5
漲幅
+0.64%
成交量
11,130張
產業
上市電子零組件類股
1847人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－群益金鼎-屏東券商分點個股進出

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

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東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
2024/05/08	2	78.80	2	78.00	78.80	0	28,829	0.00%
2024/05/07	10	77.26	8	78.11	78.30	2	28,909	0.01%
2024/05/06	2.3	77.67	2	77.30	77.00	0.3	28,872	0.00%
2024/05/03	1	78.10	4	79.73	78.00	-3	28,843	-0.01%
2024/05/02	6	76.88	5	77.36	77.90	1	28,921	0.00%
2024/04/30	1.2	77.33	0	0.00	77.20	1.2	29,353	0.00%
2024/04/29	6	77.60	4	77.90	77.80	2	29,672	0.01%
2024/04/26	0	0.00	1	77.70	77.60	-1	29,786	0.00%
2024/04/25	2.1	74.12	2	75.20	75.00	0.1	29,631	0.00%
2024/04/22	1.2	73.76	1	75.50	73.80	0.2	29,948	0.00%
2024/04/19	6.1	76.16	12	76.68	76.10	-6	29,858	-0.02%
2024/04/18	0	0.00	2	78.70	77.50	-2	29,762	-0.01%
2024/04/17	4	77.68	3	77.87	78.00	1	29,828	0.00%
2024/04/16	1.2	76.73	1	77.30	76.60	0.2	29,938	0.00%
2024/04/15	5.1	79.40	0	0.00	79.70	5.1	29,832	0.02%
2024/04/12	7	81.00	7	81.76	81.90	0	29,842	0.00%
2024/04/11	1	80.30	2	80.75	80.20	-1	29,737	0.00%
2024/04/10	0	0.00	10	82.90	81.80	-10	29,707	-0.03%
2024/04/09	3.1	81.96	1	81.80	81.40	2.1	29,710	0.01%
2024/04/08	2	84.70	8	83.59	83.50	-6	29,554	-0.02%
2024/04/03	0	0.00	1	79.60	79.60	-1	29,085	0.00%
2024/04/02	1	80.10	1	80.50	80.20	0	29,292	0.00%
2024/04/01	10	79.89	8	80.76	79.20	2	29,279	0.01%
2024/03/29	5	80.56	5	79.80	80.40	0	29,170	0.00%
2024/03/28	2	78.15	2	79.30	78.20	0	29,054	0.00%
2024/03/27	0	0.00	21	78.07	77.70	-21	29,268	-0.07%
2024/03/26	24.2	76.95	2	75.90	75.90	22.2	29,380	0.08%
2024/03/25	4	80.05	11	80.57	80.00	-7	29,320	-0.02%
2024/03/22	7	79.03	7	79.50	79.50	0	29,473	0.00%
2024/03/21	15	80.04	30	79.76	79.40	-15	29,535	-0.05%
2024/03/20	18.1	79.65	3	80.87	78.40	15.1	29,906	0.05%
2024/03/19	7.1	81.84	11	82.28	81.00	-4	31,496	-0.01%
2024/03/18	16	81.71	35	81.19	82.10	-19	32,411	-0.06%
2024/03/15	4.1	79.21	2	78.60	77.70	2.1	32,922	0.01%
2024/03/14	24.1	79.75	2	79.35	78.70	22.1	32,926	0.07%
2024/03/13	19.2	81.72	13	82.43	81.20	6.2	32,844	0.02%
2024/03/12	34.5	84.22	23	83.56	82.40	11.5	32,839	0.04%
2024/03/11	12	80.74	15	81.59	82.00	-3	31,964	-0.01%
2024/03/08	12	75.52	7	76.27	75.60	5	30,884	0.02%
2024/03/07	8.2	78.94	13	77.22	76.20	-4.8	31,035	-0.02%
2024/03/06	12	78.33	6	77.53	77.60	6	30,914	0.02%
2024/03/05	4	76.70	2	77.10	76.40	2	31,431	0.01%
2024/03/04	5	78.42	21	78.06	77.00	-16	32,972	-0.05%
2024/03/01	10	74.05	2	74.30	74.30	8	34,387	0.02%
2024/02/29	9	74.99	16	75.43	76.10	-7	35,913	-0.02%
2024/02/27	16	76.04	3	76.30	75.40	13	37,024	0.04%
2024/02/26	16	78.14	18	77.63	77.20	-2	37,017	-0.01%
2024/02/23	88	78.78	86	79.42	78.40	2	37,294	0.01%
2024/02/22	25	76.52	56.2	78.01	80.10	-31.2	37,042	-0.08%
2024/02/21	10	71.48	10	72.46	72.90	0	36,963	0.00%
2024/02/20	4	72.20	14	72.76	72.70	-10	37,178	-0.03%
2024/02/19	22	72.11	1	72.50	71.00	21	37,102	0.06%
2024/02/16	13	71.56	8	72.40	72.00	5	37,364	0.01%
2024/02/15	6	71.13	7	73.01	71.00	-1	37,615	0.00%
2024/02/05	4	71.83	17	72.31	71.60	-13	38,983	-0.03%
2024/02/02	23	71.64	26	70.98	70.20	-3	40,232	-0.01%
2024/02/01	2	69.15	2	69.80	70.00	0	40,191	0.00%
2024/01/31	2	69.70	2	69.80	69.50	0	40,454	0.00%
2024/01/30	5	70.60	7	71.61	70.50	-2	40,550	0.00%
2024/01/29	1	69.60	2	70.70	71.00	-1	40,656	0.00%
2024/01/25	3	70.53	1	69.80	69.80	2	41,188	0.00%
2024/01/24	10	70.64	14	71.02	70.40	-4	40,982	-0.01%
2024/01/23	3	69.90	17	69.64	69.70	-14	40,968	-0.03%
2024/01/22	3	67.30	2	67.20	66.90	1	40,683	0.00%
2024/01/19	0	0.00	10	67.00	67.40	-10	40,499	-0.02%
2024/01/18	9.1	66.05	4	66.38	65.50	5.1	40,505	0.01%
2024/01/17	9	68.50	7	68.33	68.00	2	40,429	0.00%
2024/01/16	6	68.87	5	68.58	69.50	1	40,321	0.00%
2024/01/15	2	67.20	3	67.20	67.90	-1	40,266	0.00%
2024/01/12	1	66.60	1	66.30	66.40	0	40,339	0.00%
2024/01/11	6	67.48	4	67.30	67.30	2	40,304	0.00%
2024/01/10	4	67.60	5.2	67.07	68.00	-1.2	40,527	0.00%
2024/01/09	18.1	69.17	14	70.34	67.90	4.1	41,032	0.01%
2024/01/08	13	68.82	7.2	68.70	69.00	5.8	41,031	0.01%
2024/01/05	16	69.07	12	69.26	69.20	4	41,117	0.01%
2024/01/04	5	69.14	5	69.84	69.00	0	41,422	0.00%
2024/01/03	11	68.38	4	69.10	69.00	7	41,492	0.02%
2024/01/02	13.1	69.70	9	69.20	69.20	4.1	41,369	0.01%
2023/12/29	11	70.23	11	70.72	70.70	0	41,584	0.00%
2023/12/28	10	71.44	1	72.30	70.80	9	41,629	0.02%
2023/12/27	7	72.33	2	72.90	72.80	5	41,882	0.01%
2023/12/26	5	72.08	13	72.47	72.50	-8	42,037	-0.02%
2023/12/25	13.1	72.11	5	72.94	71.50	8.1	42,320	0.02%
2023/12/22	15.2	73.17	7	72.66	72.10	8.2	42,424	0.02%
2023/12/21	4	73.20	3	73.20	73.30	1	42,481	0.00%
2023/12/20	7	71.23	20	72.01	72.00	-13	42,524	-0.03%
2023/12/19	13	70.81	6	70.67	70.90	7	42,868	0.02%
2023/12/18	2.1	71.61	2	72.80	71.60	0.1	43,549	0.00%
2023/12/15	13.3	73.85	12	73.55	72.90	1.3	44,545	0.00%
2023/12/14	67.1	74.95	90	75.74	74.50	-22.9	46,545	-0.05%
2023/12/13	35	72.67	36	73.09	74.40	-1	46,806	0.00%
2023/12/12	25	71.53	17	71.09	70.90	8	47,561	0.02%
2023/12/11	11.1	69.68	11	70.33	69.00	0.1	47,292	0.00%
2023/12/08	8	69.88	11.1	69.25	69.00	-3.1	47,602	-0.01%
2023/12/07	10	70.18	4	69.43	69.20	6	48,515	0.01%
2023/12/06	10	71.46	5	71.30	71.10	5	48,288	0.01%
2023/12/05	4	71.97	1	71.10	71.90	3	48,248	0.01%
2023/12/04	25	73.96	25	73.18	72.90	0	48,965	0.00%
2023/12/01	8.1	72.47	7	72.24	72.10	1.1	50,497	0.00%
2023/11/30	16.1	73.26	6	73.23	73.30	10.1	49,705	0.02%
2023/11/29	36	75.20	23	74.92	74.80	13	48,693	0.03%
2023/11/28	49	72.34	46.5	72.75	74.20	2.5	46,827	0.01%
2023/11/27	24	69.60	29	69.79	69.70	-5	44,777	-0.01%
2023/11/24	34	66.29	56	66.49	67.60	-22	42,790	-0.05%
2023/11/22	34.1	64.51	23	64.81	64.70	11.1	40,597	0.03%
2023/11/21	32	64.96	57	64.62	64.50	-25	39,860	-0.06%
2023/11/20	47	61.03	54	62.23	63.00	-7	38,050	-0.02%
2023/11/17	6	57.58	36	58.24	59.00	-30	36,572	-0.08%
2023/11/16	10	56.63	3	57.23	57.20	7	36,094	0.02%
2023/11/15	14.1	57.71	7	57.70	57.10	7.1	35,884	0.02%
2023/11/14	7.1	57.97	22	58.26	57.70	-15	35,570	-0.04%
2023/11/13	45	58.69	73	59.23	59.10	-28	35,109	-0.08%
2023/11/10	74	57.38	93	57.61	57.20	-19	33,434	-0.06%
2023/11/09	10	54.59	6	55.27	54.80	4	31,750	0.01%
2023/11/08	7	54.97	4	54.95	54.90	3	31,548	0.01%
2023/11/07	12	54.13	8	54.54	54.40	4	31,258	0.01%
2023/11/06	22	54.40	11	54.45	53.90	11	31,127	0.04%
2023/11/03	34	54.81	24	54.85	54.40	10	30,839	0.03%
2023/11/02	4	54.28	25.1	54.24	54.10	-21.1	30,609	-0.07%
2023/11/01	4.1	53.12	13	53.34	52.70	-9	30,568	-0.03%
2023/10/31	28	53.27	31	54.28	52.80	-3	30,502	-0.01%
2023/10/30	1	53.40	1	53.00	53.50	0	30,046	0.00%
2023/10/27	2	51.90	2	52.60	52.20	0	29,963	0.00%
2023/10/26	2	52.40	3	52.97	52.20	-1	30,052	0.00%
2023/10/25	2	54.10	2	53.70	53.70	0	29,867	0.00%
2023/10/24	5	53.00	5	52.94	52.90	0	29,717	0.00%
2023/10/23	3	52.60	3	52.83	52.70	0	29,641	0.00%
2023/10/20	9	51.30	11	51.77	52.10	-2	29,565	-0.01%
2023/10/19	12	52.03	6	52.18	52.30	6	29,457	0.02%
2023/10/18	5	52.90	2	52.20	52.10	3	29,411	0.01%
2023/10/17	5	54.64	5	54.92	53.90	0	29,148	0.00%
2023/10/16	7	52.19	7	52.70	53.30	0	28,656	0.00%
2023/10/13	6	52.73	11	53.52	53.20	-5	28,854	-0.02%
2023/10/12	9	53.91	26	54.08	54.20	-17	29,327	-0.06%
2023/10/11	5	52.54	8	53.05	52.20	-3	28,844	-0.01%
2023/10/06	28	52.33	1	52.50	51.80	27	28,703	0.09%
2023/10/05	17	53.70	7	53.07	52.60	10	28,592	0.03%
2023/10/04	6	51.23	8	51.68	52.10	-2	28,224	-0.01%
2023/10/03	11	52.29	3	52.17	52.00	8	28,024	0.03%
2023/10/02	10	53.70	15	54.40	54.30	-5	27,611	-0.02%
2023/09/28	3	53.10	0	0.00	53.00	3	27,410	0.01%
2023/09/27	10.1	53.98	1.3	54.15	53.80	8.8	27,321	0.03%
2023/09/26	1	54.30	1	55.60	54.30	0	26,988	0.00%
2023/09/25	4	54.95	3	54.77	54.70	1	26,553	0.00%
2023/09/22	35	54.87	33	55.13	55.60	2	26,212	0.01%
2023/09/21	10.4	55.63	14	55.53	55.50	-3.7	25,657	-0.01%
2023/09/20	90	57.12	58	57.99	56.60	32	24,776	0.13%
2023/09/19	58.1	58.61	31	59.60	56.90	27.1	23,512	0.12%
2023/09/18	11	56.84	31	57.94	57.60	-20	20,843	-0.10%
2023/09/15	10	54.01	19	54.08	54.40	-9	18,459	-0.05%
2023/09/14	37	50.57	15	50.79	50.80	22	16,435	0.13%
2023/09/13	9	50.30	6	50.43	50.40	3	15,673	0.02%
2023/09/12	15	50.76	19	49.37	50.80	-4	15,093	-0.03%
2023/09/11	41	48.51	33	48.37	48.20	8	13,942	0.06%
2023/09/08	19	48.66	18	48.91	48.85	1	13,491	0.01%
2023/09/07	20.1	49.75	12	49.80	48.80	8.1	13,015	0.06%
2023/09/06	11	49.21	33	49.36	50.40	-22	11,877	-0.19%
2023/09/04	2	45.40	2	45.05	45.45	0	9,471	0.00%
2023/09/01	1.1	45.48	0	0.00	45.00	1.1	9,543	0.01%
2023/08/31	17	45.94	10	45.30	45.30	7	9,583	0.07%
2023/08/28	2	43.75	3	43.95	43.70	-1	9,540	-0.01%
2023/08/24	0	0.00	2	43.95	43.70	-2	9,731	-0.02%
2023/08/21	1	42.50	0	0.00	42.50	1	10,296	0.01%
2023/08/18	3	43.05	7	42.70	42.55	-4	10,314	-0.04%
2023/08/17	0	0.00	1	43.70	43.75	-1	10,360	-0.01%
2023/08/16	1.1	43.32	2	43.30	43.50	-0.9	10,462	-0.01%
2023/08/15	2	44.00	1	44.05	44.00	1	10,626	0.01%
2023/08/14	1	43.40	2	43.85	43.60	-1	10,661	-0.01%
2023/08/11	2	44.83	0	0.00	44.70	2	10,691	0.02%
2023/08/09	5	45.90	2	45.75	46.00	3	10,677	0.03%
2023/08/08	11	46.71	4	46.50	45.90	7	10,711	0.07%
2023/08/07	2	46.50	6	46.08	46.45	-4	10,484	-0.04%
2023/08/04	3	44.30	3	44.65	44.40	0	10,243	0.00%
2023/08/01	1	45.05	10	45.20	45.00	-9	10,265	-0.09%
2023/07/31	2	45.70	3	45.82	45.50	-1	10,246	-0.01%
2023/07/28	0	0.00	3	44.95	45.05	-3	10,127	-0.03%
2023/07/27	1	45.05	0	0.00	45.05	1	10,160	0.01%
2023/07/26	0	0.00	2	45.20	45.05	-2	10,120	-0.02%
2023/07/25	2	45.90	3	45.78	45.95	-1	10,081	-0.01%
2023/07/24	2	44.73	1	45.35	44.65	1	10,070	0.01%
2023/07/21	7	44.97	5	45.20	45.00	2	10,087	0.02%
2023/07/20	2	45.18	0.3	45.80	45.45	1.8	10,106	0.02%
2023/07/19	4	46.38	1	46.73	45.70	3	10,253	0.03%
2023/07/18	0	0.00	7.3	47.96	48.10	-7.3	10,109	-0.07%
2023/07/17	7	48.04	10	48.34	48.50	-3	9,815	-0.03%
2023/07/14	0	0.00	18	45.73	45.70	-18	9,152	-0.20%
2023/07/13	7	46.06	4	46.20	45.70	3	9,333	0.03%
2023/07/11	17	45.59	3	45.62	45.60	14	9,261	0.15%
2023/07/10	2	44.85	0	0.00	44.85	2	9,478	0.02%
2023/07/06	3	45.50	3.1	45.66	45.50	-0.1	9,681	0.00%
2023/07/05	4.5	46.18	7	45.99	46.10	-2.5	9,675	-0.03%
2023/07/03	0	0.00	0.4	44.86	44.90	-0.4	9,327	0.00%
2023/06/30	1	44.50	1	44.45	44.40	0	9,374	0.00%
2023/06/29	2	44.75	0	0.00	44.80	2	9,460	0.02%
2023/06/28	4	44.45	0	0.00	44.85	4	9,328	0.04%
2023/06/27	0	0.00	1	44.30	44.10	-1	9,185	-0.01%
2023/06/16	0	0.00	1	43.35	43.45	-1	9,512	-0.01%
2023/06/15	0	0.00	1	43.50	43.40	-1	9,480	-0.01%
2023/06/13	1	43.55	5	43.30	43.80	-4	9,712	-0.04%
2023/06/12	3	43.83	1	43.90	43.80	2	9,732	0.02%
2023/06/08	2	44.15	1	43.75	44.05	1	9,938	0.01%
2023/06/07	2	44.00	1	44.05	44.10	1	10,081	0.01%
2023/06/02	10.1	44.60	0	0.00	44.35	10.1	10,128	0.10%
2023/06/01	0	0.00	7	44.29	44.45	-7	10,087	-0.07%
2023/05/31	0	0.00	1	44.20	44.10	-1	10,077	-0.01%
2023/05/30	0	0.00	3	43.85	44.10	-3	10,040	-0.03%
2023/05/29	3	44.33	2.2	44.46	44.30	0.9	9,999	0.01%
2023/05/26	7.2	43.78	2	44.40	44.25	5.2	9,907	0.05%
2023/05/24	2	42.30	2	42.60	42.60	0	9,602	0.00%
2023/05/22	2.1	43.15	0	0.00	42.75	2.1	9,467	0.02%
2023/05/19	1	42.85	4	43.65	43.50	-3	9,372	-0.03%
2023/05/17	1	41.75	0	0.00	41.70	1	9,228	0.01%
2023/05/15	5	42.20	2	42.10	42.20	3	8,984	0.03%
2023/05/10	1	43.35	0	0.00	43.20	1	8,994	0.01%
2023/05/09	1	43.95	0	0.00	43.75	1	9,083	0.01%
2023/05/02	3	43.35	0	0.00	43.30	3	9,763	0.03%
2023/04/27	0	0.00	3	43.07	43.10	-3	9,991	-0.03%
2023/04/26	2	41.70	2	41.65	42.30	0	9,950	0.00%
2023/04/25	1	42.05	0	0.00	41.55	1	9,987	0.01%
2023/04/24	0.1	42.35	4	42.00	41.75	-4	10,012	-0.04%
2023/04/21	5.1	43.29	0	0.00	43.00	5.1	9,978	0.05%
2023/04/20	5	43.60	0	0.00	43.70	5	10,046	0.05%
2023/04/19	3	44.10	0	0.00	43.80	3	10,141	0.03%
2023/04/18	7.4	44.97	1	45.05	44.60	6.4	10,097	0.06%
2023/04/17	1	44.60	0	0.00	44.55	1	10,034	0.01%
2023/04/14	1	44.11	0	0.00	44.10	1	9,992	0.01%
2023/04/13	7.2	43.91	9	44.02	44.00	-1.8	9,974	-0.02%
2023/04/12	0	0.00	1	46.30	46.35	-1	9,686	-0.01%
2023/04/11	0	46.75	2	46.88	46.85	-2	9,416	-0.02%
2023/04/07	0	0.00	1	46.30	46.40	-1	9,218	-0.01%
2023/04/06	3	46.20	0	0.00	46.20	3	9,176	0.03%
2023/03/31	1.2	46.74	0	0.00	46.35	1.2	9,230	0.01%
2023/03/30	0.2	46.20	0	0.00	46.30	0.2	9,245	0.00%
2023/03/29	0.3	45.90	0	0.00	45.80	0.3	9,134	0.00%
2023/03/28	0	0.00	1	45.65	45.55	-1	9,237	-0.01%
2023/03/27	2	45.90	3	45.95	45.95	-1	9,255	-0.01%
2023/03/24	3.1	45.24	5	45.78	45.65	-1.9	9,358	-0.02%
2023/03/23	2	44.78	0	0.00	44.70	2	9,205	0.02%
2023/03/22	0	0.00	3	45.10	45.10	-3	9,177	-0.03%
2023/03/20	0	0.00	4	44.14	44.30	-4	9,303	-0.04%
2023/03/17	2	43.30	0	0.00	43.30	2	9,522	0.02%
2023/03/16	1	43.20	0	0.00	43.10	1	9,527	0.01%
2023/03/15	1	44.35	1	44.20	44.20	0	9,696	0.00%
2023/03/14	1	44.50	0	0.00	44.50	1	9,815	0.01%
2023/03/13	7	44.92	5	44.83	45.15	2	9,884	0.02%
2023/03/10	8	45.58	1.3	45.53	45.25	6.7	10,005	0.07%
2023/03/09	0	0.00	2	46.55	46.50	-2	10,078	-0.02%
2023/03/08	3	47.05	0	0.00	47.00	3	10,252	0.03%
2023/03/07	0	0.00	3	47.08	46.90	-3	10,272	-0.03%
2023/03/06	1.1	46.30	17	46.19	46.10	-15.9	10,195	-0.16%
2023/03/03	1	46.85	5	46.95	46.75	-4	10,145	-0.04%
2023/03/02	3	46.27	0	0.00	46.45	3	10,170	0.03%
2023/03/01	3	45.40	0	0.00	46.00	3	10,181	0.03%
2023/02/24	2	45.75	2	45.60	45.60	0	10,192	0.00%
2023/02/22	0	0.00	2	45.45	45.95	-2	10,395	-0.02%
2023/02/17	3	46.52	5	46.33	46.60	-2	11,200	-0.02%
2023/02/16	10	46.19	0	0.00	46.40	10	11,429	0.09%
2023/02/15	0	0.00	0.3	45.75	45.80	-0.3	12,011	0.00%
2023/02/09	2	46.03	0	0.00	45.70	2	12,975	0.02%
2023/02/08	0	0.00	2	46.30	46.30	-2	13,052	-0.02%
2023/02/07	1	45.65	0	0.00	45.70	1	13,138	0.01%
2023/02/06	6	46.17	0	0.00	46.30	6	13,099	0.05%
2023/02/03	0.3	46.90	0	46.95	46.75	0.3	13,014	0.00%
2023/02/02	0	0.00	1	46.50	46.75	-1	13,041	-0.01%
2023/02/01	6	46.59	0	0.00	46.55	6	12,888	0.05%
2023/01/30	0	0.00	3	44.90	45.10	-3	12,927	-0.02%
2023/01/17	1	44.25	1	44.20	44.25	0	12,752	0.00%
2023/01/13	2	44.00	2	43.50	43.50	0	12,890	0.00%
2023/01/12	1	43.85	20	44.15	44.10	-19	12,946	-0.15%
2023/01/11	3	44.28	3	44.00	44.00	0	12,957	0.00%
2023/01/10	1	45.00	0	0.00	44.70	1	12,793	0.01%
2023/01/09	3	44.60	1	44.40	45.10	2	12,780	0.02%
2023/01/06	0	0.00	1	44.30	44.30	-1	12,731	-0.01%
2023/01/05	1	44.90	0	0.00	44.70	1	12,835	0.01%
2022/12/30	2	45.13	2	45.13	44.50	0	13,197	0.00%
2022/12/28	0	0.00	1	44.85	44.80	-1	13,534	-0.01%
2022/12/27	1	46.50	1	46.40	46.40	0	13,495	0.00%
2022/12/26	1	46.15	2	46.05	46.10	-1	13,538	-0.01%
2022/12/21	1	47.00	0	0.00	46.65	1	13,819	0.01%
2022/12/20	2	46.63	1	46.60	46.60	1	13,914	0.01%
2022/12/19	3.1	47.97	0	0.00	47.95	3.1	13,947	0.02%
2022/12/16	4.1	48.60	1	48.90	48.90	3.1	14,020	0.02%
2022/12/15	2	48.00	1	48.50	48.50	1	13,975	0.01%
2022/12/14	1	47.90	0	0.00	47.80	1	14,194	0.01%
2022/12/13	2	48.35	0	0.00	47.75	2	14,220	0.01%
2022/12/12	0	0.00	2	47.98	48.05	-2	14,278	-0.01%
2022/12/09	6.1	49.01	1	49.85	48.80	5.1	14,409	0.04%
2022/12/07	3.4	50.55	6	49.38	49.10	-2.6	14,834	-0.02%
2022/12/06	0.1	51.60	0	0.00	51.10	0.1	14,662	0.00%
2022/12/05	7.2	51.38	5	51.40	51.30	2.2	14,559	0.02%
2022/12/02	1.2	50.75	5	50.50	51.10	-3.8	14,565	-0.03%
2022/12/01	1	50.20	9	50.43	50.10	-8	14,398	-0.06%
2022/11/30	1	48.75	0	0.00	49.55	1	14,656	0.01%
2022/11/29	1	48.70	0	0.00	48.45	1	14,729	0.01%
2022/11/24	0	0.00	1	48.30	48.35	-1	15,216	-0.01%
2022/11/23	0	0.00	4	48.20	48.05	-4	15,817	-0.03%
2022/11/22	0	0.00	1	47.80	47.80	-1	16,376	-0.01%
2022/11/21	1	48.20	0	0.00	48.20	1	16,747	0.01%
2022/11/18	1	49.45	0	0.00	48.40	1	16,831	0.01%
2022/11/17	3	49.10	22	49.02	49.00	-19	16,712	-0.11%
2022/11/16	2	47.45	5	48.08	48.15	-3	16,425	-0.02%
2022/11/15	0	0.00	3	48.06	48.00	-3	16,220	-0.02%
2022/11/14	1	47.25	1	47.30	47.40	0	16,185	0.00%
2022/11/11	18	48.09	4	48.00	47.95	14	16,145	0.09%
2022/11/09	2	46.05	1	46.00	46.05	1	16,358	0.01%
2022/11/08	3	45.73	2	45.45	45.10	1	16,292	0.01%
2022/11/07	2	45.00	0	0.00	44.80	2	16,260	0.01%
2022/11/01	2	44.00	1	44.30	44.40	1	17,113	0.01%
2022/10/31	0	0.00	2	43.50	43.70	-2	17,771	-0.01%
2022/10/28	1	42.10	0	0.00	42.10	1	17,980	0.01%
2022/10/27	0	0.00	1	42.60	42.85	-1	18,148	-0.01%
2022/10/26	2	42.34	2	42.05	41.35	0	18,045	0.00%
2022/10/24	0	0.00	2	44.65	43.80	-2	17,985	-0.01%
2022/10/19	0	0.00	1	44.80	44.15	-1	17,937	-0.01%
2022/10/17	1	43.80	1	44.30	44.80	0	18,047	0.00%
2022/10/14	0	0.00	3	45.05	44.80	-3	18,179	-0.02%
2022/10/13	2	44.10	1	43.55	43.20	1	18,510	0.01%
2022/10/12	1	44.10	2	45.03	45.00	-1	18,730	-0.01%
2022/10/07	4	46.64	3	47.25	46.35	1	19,401	0.01%
2022/10/06	4	46.83	0	0.00	46.50	4	19,774	0.02%
2022/10/05	0	0.00	1	46.60	46.55	-1	19,665	-0.01%
2022/09/29	0	0.00	2	44.45	44.40	-2	20,194	-0.01%
2022/09/28	1	45.60	1	44.40	43.80	0	20,476	0.00%
2022/09/27	0	0.00	1	46.75	46.75	-1	20,371	0.00%
2022/09/26	5	45.54	9	45.96	45.25	-4	20,339	-0.02%
2022/09/23	1	48.10	0	0.00	47.30	1	20,358	0.00%
2022/09/22	1	47.05	1	47.00	47.60	0	20,396	0.00%
2022/09/21	0	0.00	3	46.80	46.90	-3	20,453	-0.01%
2022/09/16	1	48.70	1	48.15	48.25	0	20,579	0.00%
2022/09/15	11	48.85	1	48.60	48.60	10	20,553	0.05%
2022/09/14	7	48.61	6	49.20	49.15	1	20,633	0.00%
2022/09/13	1	51.50	3	50.77	50.50	-2	20,251	-0.01%
2022/09/12	4	52.08	0	0.00	51.60	4	20,199	0.02%
2022/09/08	1	51.50	8	51.50	51.40	-7	20,424	-0.03%
2022/09/07	3	50.08	2	50.10	50.20	1	20,598	0.00%
2022/09/06	8	51.98	2	51.65	50.30	6	20,848	0.03%
2022/09/05	0	0.00	5	51.54	51.70	-5	20,563	-0.02%
2022/09/02	10	50.50	0	0.00	50.50	10	20,388	0.05%
2022/09/01	2	51.50	0	0.00	50.70	2	20,511	0.01%
2022/08/31	2	52.50	2	52.75	52.70	0	20,509	0.00%
2022/08/30	11	52.88	6	53.62	53.40	5	20,767	0.02%
2022/08/29	7	50.99	6	51.41	51.70	1	20,825	0.00%
2022/08/26	6	52.35	8	52.23	52.40	-2	20,422	-0.01%
2022/08/25	0	0.00	1	51.10	50.90	-1	20,349	0.00%
2022/08/24	1	50.60	0	0.00	50.60	1	20,530	0.00%
2022/08/23	0	0.00	1	50.20	50.00	-1	20,487	0.00%
2022/08/22	0	0.00	2	50.03	50.00	-2	20,561	-0.01%
2022/08/19	0	0.00	2	50.10	50.30	-2	20,739	-0.01%
2022/08/18	2	49.35	4	49.24	49.55	-2	20,715	-0.01%
2022/08/17	9	49.32	6	49.46	48.80	3	20,751	0.01%
2022/08/16	0	0.00	1	51.80	52.00	-1	20,481	0.00%
2022/08/15	2	50.95	2	51.15	51.00	0	20,407	0.00%
2022/08/12	3	51.23	1	51.90	51.10	2	20,771	0.01%
2022/08/11	1	51.20	3	51.27	50.90	-2	21,178	-0.01%
2022/08/10	2	51.20	2	51.20	51.20	0	21,436	0.00%
2022/08/09	3	50.80	0	0.00	50.70	3	21,796	0.01%
2022/08/08	8	49.84	3	50.33	50.70	5	22,056	0.02%
2022/08/05	2	49.40	4	49.78	49.15	-2	22,060	-0.01%
2022/08/04	1	48.85	2	48.65	48.55	-1	21,423	0.00%
2022/08/03	2	47.08	1	47.60	48.45	1	21,273	0.00%
2022/08/02	0	0.00	1	47.55	47.55	-1	21,266	0.00%
2022/08/01	3	48.57	0	0.00	48.50	3	21,359	0.01%
2022/07/28	1	48.20	1	47.65	47.65	0	21,938	0.00%
2022/07/27	2	47.58	1	47.90	48.10	1	21,884	0.00%
2022/07/26	1	48.00	1	47.95	47.95	0	21,804	0.00%
2022/07/25	1	48.95	0	0.00	48.90	1	21,976	0.00%
2022/07/22	1	49.45	0	0.00	49.10	1	22,002	0.00%
2022/07/21	5	48.70	7	49.36	49.35	-2	22,092	-0.01%
2022/07/20	3	50.08	4	50.03	49.70	-1	22,151	0.00%
2022/07/19	4	49.46	19	49.53	49.65	-15	21,948	-0.07%
2022/07/18	5	49.19	1	48.85	48.80	4	21,669	0.02%
2022/07/15	2	48.23	6	48.57	48.50	-4	21,507	-0.02%
2022/07/14	4	45.28	6	46.04	47.00	-2	21,021	-0.01%
2022/07/13	1	43.85	12	44.41	44.15	-11	20,835	-0.05%
2022/07/12	5	42.84	2	43.05	42.55	3	20,926	0.01%
2022/07/11	3	43.95	0	0.00	43.90	3	21,110	0.01%
2022/07/08	5	44.06	10	43.80	44.20	-5	21,589	-0.02%
2022/07/07	5	42.41	15	43.51	43.80	-10	21,699	-0.05%
2022/07/06	3	42.58	12	43.32	41.95	-9	21,471	-0.04%
2022/07/05	2	41.18	1	42.30	41.75	1	21,434	0.00%
2022/07/04	6	41.59	1	41.65	41.10	5	21,513	0.02%
2022/07/01	8	42.32	1	41.30	41.00	7	21,857	0.03%
2022/06/30	10	43.63	0	0.00	43.40	10	21,931	0.05%
2022/06/29	4	43.95	0	0.00	44.55	4	22,013	0.02%
2022/06/24	0	0.00	1	46.80	46.20	-1	23,509	0.00%
2022/06/23	1	45.45	2	44.85	45.25	-1	23,990	0.00%
2022/06/22	4	44.83	1	44.70	44.60	3	24,797	0.01%
2022/06/21	1	45.55	2	45.33	46.20	-1	25,328	0.00%
2022/06/20	1	44.85	1	44.95	44.45	0	25,835	0.00%
2022/06/17	3	47.00	1	46.70	45.90	2	26,249	0.01%
2022/06/16	2	48.78	2	48.28	47.60	0	26,095	0.00%
2022/06/15	4	48.79	4	48.70	48.25	0	26,077	0.00%
2022/06/14	3	47.60	6	47.64	48.15	-3	25,788	-0.01%
2022/06/13	1	46.95	1	47.45	47.35	0	25,599	0.00%
2022/06/10	1	48.15	61	47.53	47.90	-60	25,651	-0.23%
2022/06/09	1	48.35	3	48.37	47.90	-2	25,693	-0.01%
2022/06/08	64	50.46	0	0.00	49.10	64	25,438	0.25%
2022/06/07	6	49.75	3	49.78	49.65	3	24,948	0.01%
2022/06/06	4	48.55	2	48.05	48.15	2	24,371	0.01%
2022/06/02	6	48.83	4	49.34	48.55	2	24,363	0.01%
2022/06/01	0	0.00	5	48.45	48.40	-5	24,200	-0.02%
2022/05/31	0	0.00	5	47.45	47.40	-5	23,990	-0.02%
2022/05/30	1	47.50	0	0.00	47.50	1	24,182	0.00%
2022/05/27	6	47.47	14	47.62	47.30	-8	24,116	-0.03%
2022/05/25	3	48.47	6	48.55	48.60	-3	24,260	-0.01%
2022/05/24	4	47.95	1	47.90	47.95	3	24,349	0.01%
2022/05/23	3	48.60	1	48.15	48.05	2	24,164	0.01%
2022/05/20	1	49.20	6	49.13	48.80	-5	24,409	-0.02%
2022/05/19	5	47.78	5	48.68	49.00	0	24,298	0.00%
2022/05/18	15	47.92	9.4	48.09	48.05	5.6	24,273	0.02%
2022/05/17	6.4	47.21	12	47.34	47.35	-5.6	25,201	-0.02%
2022/05/16	6	45.53	9	45.16	45.40	-3	25,278	-0.01%
2022/05/13	0	0.00	4	44.50	45.10	-4	25,197	-0.02%
2022/05/11	3	41.65	3	41.62	42.35	0	24,631	0.00%
2022/05/10	3	41.60	0	0.00	42.30	3	24,503	0.01%
2022/05/06	10	43.29	5	43.00	43.10	5	24,368	0.02%
2022/05/05	6	46.04	4	47.50	45.50	2	23,989	0.01%
2022/05/04	2	46.00	1	46.20	46.25	1	23,651	0.00%
2022/05/03	0	0.00	2	46.28	46.30	-2	23,697	-0.01%
2022/04/28	1	45.70	1	45.35	45.10	0	23,486	0.00%
2022/04/27	2	45.25	1	46.00	45.90	1	23,427	0.00%
2022/04/25	4	44.96	10	44.81	44.55	-6	23,161	-0.03%
2022/04/21	1	47.40	1	48.00	48.00	0	23,063	0.00%
2022/04/20	1	47.55	3	47.78	47.35	-2	22,897	-0.01%
2022/04/19	0	0.00	2	47.70	47.55	-2	22,739	-0.01%
2022/04/18	9	46.52	4	46.69	46.70	5	22,448	0.02%
2022/04/15	2	47.00	0	0.00	47.05	2	22,259	0.01%
2022/04/14	2	46.98	2	47.85	48.00	0	22,132	0.00%
2022/04/13	1	44.70	3	45.65	46.15	-2	21,664	-0.01%
2022/04/12	4	44.26	12	44.16	44.15	-8	21,756	-0.04%
2022/04/11	8	44.53	3	44.70	44.35	5	21,667	0.02%
2022/04/08	2	46.15	4	47.01	46.65	-2	21,313	-0.01%
2022/04/07	4	46.51	0	0.00	45.90	4	21,147	0.02%
2022/04/06	2	48.93	3	49.37	49.15	-1	20,803	0.00%
2022/04/01	1	48.70	0	0.00	48.45	1	20,605	0.00%
2022/03/31	6	49.15	9	48.40	48.30	-3	20,442	-0.01%
2022/03/30	5	49.51	2	49.08	49.50	3	20,275	0.01%
2022/03/29	17	50.72	10	50.70	49.95	7	19,787	0.04%
2022/03/28	31	52.68	22	52.40	52.80	9	19,013	0.05%
2022/03/25	19	52.30	11	52.54	53.00	8	18,276	0.04%
2022/03/24	10	50.35	8	50.38	51.00	2	17,250	0.01%
2022/03/23	6	49.13	7	49.21	49.40	-1	16,494	-0.01%
2022/03/22	11	48.43	25	48.27	48.35	-14	16,024	-0.09%
2022/03/21	12	46.70	3	46.25	46.40	9	15,591	0.06%
2022/03/18	6	45.03	8	46.34	46.60	-2	15,570	-0.01%
2022/03/16	1	43.85	0	0.00	43.50	1	15,193	0.01%
2022/03/15	1	43.60	0	0.00	43.35	1	15,253	0.01%
2022/03/14	3	45.12	2	45.18	45.00	1	15,205	0.01%
2022/03/10	0	0.00	0.2	44.40	44.10	-0.2	15,528	0.00%
2022/03/09	0	0.00	1	43.20	43.40	-1	15,466	-0.01%
2022/03/08	2	43.75	0	0.00	43.35	2	15,382	0.01%
2022/03/07	1	45.00	0	0.00	44.60	1	15,351	0.01%
2022/03/03	1	46.70	8	47.15	46.70	-7	15,290	-0.05%
2022/03/02	2	47.70	0	0.00	47.80	2	15,107	0.01%
2022/03/01	3	48.37	6	48.37	48.35	-3	15,086	-0.02%
2022/02/25	10	47.23	11	47.80	47.85	-1	14,877	-0.01%
2022/02/24	5	46.84	3	46.13	46.00	2	14,762	0.01%
2022/02/23	11	47.99	11	47.86	47.90	0	14,602	0.00%
2022/02/22	11.2	48.08	6	48.32	48.40	5.2	15,422	0.03%
2022/02/21	0	0.00	5	47.80	47.95	-5	15,664	-0.03%
2022/02/18	2	48.35	10	48.61	48.65	-8	15,319	-0.05%
2022/02/17	6	47.86	11	47.95	47.90	-5	14,747	-0.03%
2022/02/16	23	46.38	19	45.90	46.70	4	13,427	0.03%
2022/02/15	0	0.00	8	45.22	45.45	-8	12,791	-0.06%
2022/02/11	2	44.63	0	0.00	44.50	2	12,431	0.02%
2022/02/10	1	44.85	2	44.35	44.60	-1	12,459	-0.01%
2022/02/08	0	0.00	2	43.90	44.00	-2	12,701	-0.02%
2022/01/24	2	43.40	0	0.00	43.40	2	13,863	0.01%
2022/01/20	0	0.00	3	44.35	44.45	-3	14,260	-0.02%
2022/01/19	0	0.00	1	44.25	44.20	-1	14,269	-0.01%
2022/01/18	0	0.00	11	44.16	43.70	-11	14,060	-0.08%
2022/01/17	0	0.00	12	43.40	43.85	-12	13,939	-0.09%
2022/01/14	3	41.60	1	41.65	42.20	2	13,773	0.01%
2022/01/13	6	42.41	1	42.05	42.05	5	13,800	0.04%
2022/01/12	1	42.30	2	42.43	42.50	-1	13,905	-0.01%
2022/01/11	2	42.00	21	42.22	42.35	-19	13,926	-0.14%
2022/01/07	4	42.16	10	42.20	42.10	-6	13,890	-0.04%
2022/01/06	0	0.00	1	43.10	43.10	-1	13,746	-0.01%
2022/01/05	6	43.77	1	42.70	42.95	5	13,642	0.04%
2022/01/04	0	0.00	3	44.27	44.40	-3	13,201	-0.02%
2022/01/03	0	0.00	1	43.65	43.80	-1	13,172	-0.01%
2021/12/30	2	43.35	3	43.58	43.75	-1	13,168	-0.01%
2021/12/28	0	0.00	3	44.10	44.00	-3	13,113	-0.02%
2021/12/27	1	44.00	0	0.00	44.10	1	13,067	0.01%
2021/12/24	0	0.00	25	44.02	43.90	-25	13,070	-0.19%
2021/12/23	3	43.95	6	44.07	44.05	-3	12,935	-0.02%
2021/12/22	1	43.20	3	43.60	43.55	-2	12,839	-0.02%
2021/12/21	0	0.00	6	43.18	43.15	-6	12,789	-0.05%
2021/12/20	2	42.80	1	43.00	43.00	1	12,758	0.01%
2021/12/17	8	42.90	6	42.92	42.65	2	12,765	0.02%
2021/12/16	1	43.15	12	43.08	43.10	-11	12,755	-0.09%
2021/12/15	36	42.17	1	42.10	42.10	35	12,635	0.28%
2021/12/14	0	0.00	12	42.47	42.55	-12	12,576	-0.10%
2021/12/13	0	0.00	3	42.00	41.70	-3	12,424	-0.02%
2021/12/10	15	41.73	2	42.00	41.70	13	12,603	0.10%
2021/12/09	0	0.00	1	42.60	42.45	-1	12,557	-0.01%
2021/12/08	8	42.56	6	42.52	42.50	2	12,551	0.02%
2021/12/07	23	43.41	6	43.28	42.50	17	12,431	0.14%
2021/12/06	1	42.30	13	42.28	42.90	-12	12,114	-0.10%
2021/12/03	4	40.99	3	41.35	41.20	1	11,940	0.01%
2021/12/02	2	40.75	1	40.70	40.55	1	11,955	0.01%
2021/12/01	11	41.15	3	41.55	41.20	8	11,916	0.07%
2021/11/30	2	41.93	2	42.05	41.60	0	11,766	0.00%
2021/11/29	2	40.50	0	0.00	41.05	2	11,702	0.02%
2021/11/26	3	40.98	1	41.20	41.00	2	11,609	0.02%
2021/11/25	1	42.65	2	42.20	42.00	-1	11,541	-0.01%
2021/11/24	3	41.78	0	0.00	42.30	3	11,748	0.03%
2021/11/23	2	42.30	4	42.18	42.00	-2	11,658	-0.02%
2021/11/22	9	43.41	13	43.53	43.30	-4	11,460	-0.03%
2021/11/19	45	44.21	16	44.39	43.00	29	11,343	0.26%
2021/11/18	2	43.80	13	42.97	43.80	-11	10,405	-0.11%
2021/11/17	2	41.68	10	41.67	41.50	-8	9,757	-0.08%
2021/11/16	1	41.50	5	41.80	41.60	-4	9,756	-0.04%
2021/11/15	0	0.00	3	42.17	42.10	-3	9,725	-0.03%
2021/11/12	6	40.88	1	41.10	41.25	5	9,675	0.05%
2021/11/10	1	41.65	3	41.88	42.05	-2	9,626	-0.02%
2021/11/09	0	0.00	4	41.49	41.50	-4	9,789	-0.04%
2021/11/08	4	41.71	2	41.90	41.40	2	9,746	0.02%
2021/11/05	13	41.93	2	41.90	41.80	11	9,736	0.11%
2021/11/04	6	41.30	5	41.10	40.70	1	9,607	0.01%
2021/11/03	5	40.90	1	41.00	40.95	4	9,615	0.04%
2021/11/02	1	41.90	4	40.48	40.40	-3	9,872	-0.03%
2021/11/01	7	41.96	16	42.08	42.40	-9	9,574	-0.09%
2021/10/29	1	40.45	5	40.50	40.35	-4	9,222	-0.04%
2021/10/28	14	40.06	0	0.00	40.15	14	9,320	0.15%
2021/10/27	1	39.65	5	39.52	39.60	-4	9,083	-0.04%
2021/10/26	2	38.73	0	0.00	38.65	2	9,218	0.02%
2021/10/20	0	0.00	1	38.15	38.70	-1	10,465	-0.01%
2021/10/15	0	0.00	2	37.30	37.15	-2	11,089	-0.02%
2021/10/14	2	36.30	2	36.05	36.05	0	11,338	0.00%
2021/10/13	2	36.45	16	36.32	36.05	-14	11,732	-0.12%
2021/10/12	6	36.95	0	0.00	37.10	6	12,069	0.05%
2021/10/08	2	37.45	0	0.00	37.60	2	13,040	0.02%
2021/10/04	2	35.80	2	35.90	35.70	0	18,027	0.00%
2021/09/30	2	36.40	2	37.15	37.30	0	18,795	0.00%
2021/09/29	0	0.00	1	36.90	36.30	-1	19,035	-0.01%
2021/09/28	1	38.30	0	0.00	37.60	1	19,216	0.01%
2021/09/27	0	0.00	1	38.20	38.20	-1	19,269	-0.01%
2021/09/23	2	37.35	20	37.38	37.70	-18	19,386	-0.09%
2021/09/22	5	37.97	0	0.00	37.85	5	19,350	0.03%
2021/09/17	15	38.20	20	37.74	38.50	-5	19,355	-0.03%
2021/09/16	2	37.65	0	0.00	37.55	2	19,464	0.01%
2021/09/15	22	37.35	27	37.52	37.20	-5	19,804	-0.03%
2021/09/14	2	38.35	2	38.35	38.35	0	20,330	0.00%
2021/09/13	16	38.45	9	38.25	38.25	7	20,398	0.03%
2021/09/10	2	39.13	0	0.00	39.35	2	20,461	0.01%
2021/09/09	3	39.15	8	39.33	38.95	-5	20,679	-0.02%
2021/09/08	8	38.55	0	0.00	38.25	8	20,966	0.04%
2021/09/07	2	39.90	0	0.00	39.10	2	21,266	0.01%
2021/09/06	3	40.20	0	0.00	39.80	3	21,286	0.01%
2021/09/03	0	0.00	5	40.50	40.65	-5	21,312	-0.02%
2021/09/01	0	0.00	1	41.10	41.00	-1	21,357	0.00%
2021/08/30	1	41.00	0	0.00	40.70	1	21,312	0.00%
2021/08/27	0	0.00	1	40.40	40.20	-1	21,016	0.00%
2021/08/24	4	41.26	11	41.24	40.40	-7	21,209	-0.03%
2021/08/23	0	0.00	1	39.60	40.35	-1	21,053	0.00%
2021/08/20	0	0.00	3	38.80	38.65	-3	21,040	-0.01%
2021/08/19	1	38.85	0	0.00	38.75	1	21,090	0.00%
2021/08/18	0	0.00	1	39.50	39.60	-1	21,120	0.00%
2021/08/16	1	39.10	0	0.00	38.95	1	21,197	0.00%
2021/08/13	9	39.41	21	38.65	38.65	-12	21,055	-0.06%
2021/08/12	7	40.56	4	40.86	40.65	3	20,844	0.01%
2021/08/11	7	41.49	3	40.83	40.75	4	20,838	0.02%
2021/08/10	6	41.20	0	0.00	41.20	6	20,749	0.03%
2021/08/09	4	42.60	7	42.85	42.60	-3	20,644	-0.01%
2021/08/06	3	43.48	25	43.49	43.65	-22	20,597	-0.11%
2021/08/05	8	42.19	0	0.00	42.20	8	20,379	0.04%
2021/08/04	3	41.85	2	41.95	42.20	1	20,574	0.00%
2021/08/03	11	42.60	0	0.00	42.20	11	20,494	0.05%
2021/08/02	11	42.80	1	42.70	42.70	10	20,214	0.05%
2021/07/30	23	43.56	2	43.35	42.80	21	20,256	0.10%
2021/07/29	35	44.63	36	44.57	44.50	-1	20,281	0.00%
2021/07/28	12	43.90	14	44.39	44.75	-2	20,369	-0.01%
2021/07/27	10	46.19	89	45.86	46.10	-79	20,172	-0.39%
2021/07/26	1	44.60	6	44.73	44.70	-5	19,599	-0.03%
2021/07/23	35	44.58	10	45.21	44.30	25	19,708	0.13%
2021/07/22	33	44.54	42	44.52	44.60	-9	19,745	-0.05%
2021/07/21	64	44.85	45	44.21	43.70	19	19,601	0.10%
2021/07/20	9	44.67	5	44.79	44.50	4	19,341	0.02%
2021/07/19	23	46.27	12	46.23	45.80	11	19,070	0.06%
2021/07/16	26	46.13	37	46.36	46.55	-11	18,811	-0.06%
2021/07/15	25	46.68	14	46.74	46.30	11	18,528	0.06%
2021/07/14	78	46.78	51	46.86	45.75	27	17,675	0.15%
2021/07/13	37	45.07	48	46.17	45.95	-11	15,747	-0.07%
2021/07/12	3	43.57	1	43.00	43.10	2	13,343	0.01%
2021/07/09	1	42.45	0	0.00	42.80	1	13,083	0.01%
2021/07/08	0	0.00	16	42.20	43.00	-16	12,931	-0.12%
2021/07/07	12	42.41	0	0.00	42.30	12	12,486	0.10%
2021/07/06	6	42.14	16	42.82	42.65	-10	12,380	-0.08%
2021/07/05	0	0.00	1	43.80	43.30	-1	12,494	-0.01%
2021/07/02	2	42.70	3	42.82	42.70	-1	12,707	-0.01%
2021/07/01	1	42.20	5	42.65	42.10	-4	12,888	-0.03%
2021/06/29	0	0.00	10	42.00	41.80	-10	12,819	-0.08%
2021/06/28	4	41.90	4	41.89	42.15	0	12,915	0.00%
2021/06/25	19	42.27	3	42.60	42.00	16	12,959	0.12%
2021/06/24	3	42.37	0	0.00	42.25	3	12,962	0.02%
2021/06/23	15	41.88	25	42.48	43.40	-10	12,804	-0.08%
2021/06/22	2	40.65	3	40.52	40.20	-1	12,204	-0.01%
2021/06/21	5	39.68	9	39.46	39.40	-4	12,196	-0.03%
2021/06/18	4	41.10	4	41.13	40.55	0	12,106	0.00%
2021/06/17	17	41.11	3	41.37	41.00	14	11,999	0.12%
2021/06/16	7	40.94	9	40.47	41.05	-2	11,813	-0.02%
2021/06/15	1	39.00	1	39.35	39.20	0	11,597	0.00%
2021/06/11	1	38.90	4	39.86	38.80	-3	11,685	-0.03%
2021/06/08	4	38.40	0	0.00	38.40	4	12,095	0.03%
2021/06/07	1	38.30	7	37.85	38.10	-6	12,237	-0.05%
2021/06/04	4	38.60	10	38.78	38.80	-6	12,263	-0.05%
2021/06/03	4	38.80	1	38.85	38.90	3	12,386	0.02%
2021/06/02	6	38.97	0	0.00	38.75	6	12,440	0.05%
2021/06/01	9	39.27	6	39.57	39.45	3	12,471	0.02%
2021/05/31	3	37.92	6	38.13	38.40	-3	12,385	-0.02%
2021/05/28	1	37.65	2	37.80	38.30	-1	12,391	-0.01%
2021/05/27	0	0.00	3	37.27	37.50	-3	12,357	-0.02%
2021/05/26	3	36.85	2	37.18	37.20	1	12,288	0.01%
2021/05/25	2	36.05	4	36.75	36.70	-2	12,263	-0.02%
2021/05/24	2	34.65	24	34.95	35.40	-22	12,192	-0.18%
2021/05/21	4	35.68	1	35.10	35.00	3	12,207	0.02%
2021/05/20	0	0.00	6	35.27	35.45	-6	12,346	-0.05%
2021/05/19	1	35.40	0	0.00	35.20	1	12,407	0.01%
2021/05/18	5	35.20	9	34.98	35.60	-4	12,440	-0.03%
2021/05/17	3	32.77	7	32.87	33.25	-4	12,492	-0.03%
2021/05/14	6	34.85	5	35.03	34.70	1	12,504	0.01%
2021/05/13	7	33.64	10	33.99	34.70	-3	12,415	-0.02%
2021/05/12	6	35.58	8	33.23	33.60	-2	12,209	-0.02%
2021/05/11	8	37.88	1	36.40	36.40	7	11,932	0.06%
2021/05/10	0	0.00	3	39.12	38.85	-3	11,839	-0.03%
2021/05/07	2	39.05	3	39.18	39.65	-1	11,902	-0.01%
2021/05/06	6	38.33	4	38.25	37.60	2	11,827	0.02%
2021/05/05	5	38.97	4	39.45	38.70	1	11,586	0.01%
2021/05/04	8	40.86	6	40.57	40.00	2	11,588	0.02%
2021/05/03	2	42.75	5	42.13	41.80	-3	11,775	-0.03%
2021/04/29	6	43.58	2	43.50	43.35	4	11,697	0.03%
2021/04/28	4	43.28	12	43.73	43.75	-8	11,604	-0.07%
2021/04/27	1	42.60	1	42.50	42.50	0	11,475	0.00%
2021/04/26	4	42.63	1	42.50	42.45	3	11,519	0.03%
2021/04/23	4	42.15	3	42.40	42.40	1	11,637	0.01%
2021/04/22	2	43.05	6	42.53	42.00	-4	12,120	-0.03%
2021/04/21	2	42.93	6	42.96	42.75	-4	12,731	-0.03%
2021/04/20	2	43.25	3	43.25	43.20	-1	12,849	-0.01%
2021/04/19	11	42.81	4	42.83	42.75	7	12,869	0.05%
2021/04/16	6	42.45	3	42.50	42.50	3	12,819	0.02%
2021/04/15	10	42.34	1	42.50	42.50	9	12,960	0.07%
2021/04/14	4	42.63	4	42.60	42.10	0	13,048	0.00%
2021/04/13	2	42.75	0	0.00	42.75	2	13,219	0.02%
2021/04/12	24	43.33	9	43.42	43.30	15	13,260	0.11%
2021/04/09	11	44.08	3	44.05	43.80	8	13,368	0.06%
2021/04/08	11	44.95	25	45.23	45.25	-14	13,092	-0.11%
2021/04/07	25	44.01	4	43.89	44.50	21	12,668	0.17%
2021/04/06	0	0.00	1	42.85	42.90	-1	12,494	-0.01%
2021/03/31	2	42.75	0	0.00	42.90	2	12,519	0.02%
2021/03/30	1	43.15	2	43.38	43.15	-1	12,456	-0.01%
2021/03/29	2	43.60	1	43.50	43.50	1	12,466	0.01%
2021/03/26	4	43.64	2	43.55	43.55	2	12,456	0.02%
2021/03/25	6	42.90	4	42.90	42.90	2	12,374	0.02%
2021/03/23	1	43.00	0	0.00	42.85	1	12,546	0.01%
2021/03/22	0	0.00	1	42.95	42.95	-1	12,656	-0.01%
2021/03/19	2	42.60	3	42.85	43.00	-1	12,852	-0.01%
2021/03/18	0	0.00	3	43.00	43.15	-3	12,934	-0.02%
2021/03/17	5	42.46	3	42.25	42.25	2	13,209	0.02%
2021/03/16	8	42.66	7	42.67	42.60	1	13,565	0.01%
2021/03/15	2	42.80	0	0.00	42.75	2	13,882	0.01%
2021/03/12	13	42.70	10	42.93	42.75	3	14,095	0.02%
2021/03/11	6	42.26	5	42.32	42.30	1	14,223	0.01%
2021/03/10	14	42.21	15	42.26	42.15	-1	14,546	-0.01%
2021/03/09	5	42.17	1	42.25	42.25	4	14,756	0.03%
2021/03/08	2	42.70	1	42.40	42.40	1	14,970	0.01%
2021/03/05	3	43.20	3	43.15	42.90	0	15,179	0.00%
2021/03/04	2	44.00	0	0.00	43.50	2	15,588	0.01%
2021/03/02	0	0.00	1	43.60	43.60	-1	16,666	-0.01%
2021/02/26	1	43.90	0	0.00	44.10	1	16,977	0.01%
2021/02/25	1	44.30	2	44.58	44.30	-1	17,426	-0.01%
2021/02/22	1	45.00	17	45.25	45.00	-16	17,692	-0.09%
2021/02/19	2	43.83	11	44.08	44.35	-9	17,644	-0.05%
2021/02/18	1	43.95	2	43.80	43.95	-1	17,771	-0.01%
2021/02/17	1	44.10	3	44.00	43.85	-2	17,898	-0.01%
2021/02/05	4	42.66	8	43.14	43.40	-4	17,998	-0.02%
2021/02/04	0	0.00	2	42.20	42.15	-2	18,487	-0.01%
2021/02/03	5	42.15	3	42.08	41.95	2	18,648	0.01%
2021/02/02	1	42.30	3	42.03	42.00	-2	18,874	-0.01%
2021/02/01	7	41.71	3	41.90	41.90	4	19,014	0.02%
2021/01/29	4	42.76	1	43.45	42.45	3	19,199	0.02%
2021/01/28	2	43.08	3	43.27	43.15	-1	19,193	-0.01%
2021/01/27	10	43.80	0	0.00	43.80	10	19,271	0.05%
2021/01/26	5	44.57	2	44.68	43.75	3	19,254	0.02%
2021/01/25	24	45.01	3	45.03	44.95	21	19,103	0.11%
2021/01/22	0	0.00	5	43.44	44.15	-5	18,774	-0.03%
2021/01/21	5	42.84	7	42.99	42.70	-2	18,754	-0.01%
2021/01/20	6	42.79	1	42.95	42.65	5	18,800	0.03%
2021/01/19	1	43.75	8	43.90	43.75	-7	18,607	-0.04%
2021/01/18	3	44.20	21	44.02	44.15	-18	18,593	-0.10%
2021/01/15	5	45.87	16	44.78	44.80	-11	18,601	-0.06%
2021/01/14	40	46.55	11	46.45	46.70	29	18,293	0.16%
2021/01/13	0	0.00	1	44.40	44.90	-1	17,949	-0.01%
2021/01/12	7	44.77	1	45.15	43.85	6	18,092	0.03%
2021/01/11	1	44.75	1	44.90	44.90	0	18,612	0.00%
2021/01/08	43	44.74	54	44.72	44.75	-11	18,733	-0.06%
2021/01/07	16	44.50	3	44.72	44.40	13	18,611	0.07%
2021/01/06	12	44.79	5	44.89	44.50	7	18,624	0.04%
2021/01/05	1	45.25	4	44.79	44.95	-3	18,417	-0.02%
2021/01/04	1	44.60	1	44.45	44.60	0	18,456	0.00%
2020/12/31	2	43.70	0	0.00	43.50	2	18,705	0.01%
2020/12/30	0	0.00	1	43.20	43.50	-1	18,822	-0.01%
2020/12/29	1	43.10	4	43.25	43.15	-3	19,498	-0.02%
2020/12/28	2	43.88	2	43.70	43.70	0	19,815	0.00%
2020/12/25	3	43.80	6	44.01	43.75	-3	19,983	-0.02%
2020/12/24	4	43.98	1	43.65	43.75	3	20,069	0.01%
2020/12/23	2	43.23	2	43.43	43.20	0	20,155	0.00%
2020/12/22	14	43.72	9	43.46	43.15	5	20,428	0.02%
2020/12/21	2	43.78	0	0.00	43.90	2	20,608	0.01%
2020/12/18	4	44.31	1	44.25	44.15	3	20,573	0.01%
2020/12/17	1	44.70	1	44.40	44.50	0	20,678	0.00%
2020/12/16	8	44.19	7	44.24	44.40	1	20,705	0.00%
2020/12/15	13	43.50	3	43.43	43.35	10	20,614	0.05%
2020/12/14	12	44.32	3	44.57	44.15	9	20,435	0.04%
2020/12/11	9	44.28	5	44.47	44.35	4	20,484	0.02%
2020/12/10	15	45.84	10	45.91	45.50	5	20,316	0.02%
2020/12/09	15	47.52	8	47.80	47.20	7	20,238	0.03%
2020/12/08	70	47.21	63	47.75	47.85	7	20,205	0.03%
2020/12/07	4	47.58	2	47.78	47.35	2	20,647	0.01%
2020/12/04	4	47.05	3	47.37	47.20	1	20,442	0.00%
2020/12/03	1	47.50	4	47.51	47.60	-3	20,121	-0.01%
2020/12/02	2	47.43	16	47.44	47.45	-14	20,090	-0.07%
2020/12/01	21	48.53	21	48.33	48.20	0	19,979	0.00%
2020/11/30	3	48.37	9	49.22	48.05	-6	19,938	-0.03%
2020/11/27	3	47.82	7	48.16	48.40	-4	19,702	-0.02%
2020/11/26	13	46.95	2	46.60	47.45	11	19,443	0.06%
2020/11/25	7	46.46	12	46.00	45.75	-5	19,207	-0.03%
2020/11/24	21	47.17	14	47.67	46.85	7	19,061	0.04%
2020/11/23	0	0.00	1	47.15	46.75	-1	18,805	-0.01%
2020/11/20	3	46.22	2	46.30	46.25	1	18,968	0.01%
2020/11/19	1	46.80	5	46.76	46.50	-4	19,129	-0.02%
2020/11/18	4	46.74	0	0.00	46.35	4	19,335	0.02%
2020/11/17	1	47.35	3	46.90	46.65	-2	19,912	-0.01%
2020/11/16	4	47.48	2	47.10	46.80	2	20,442	0.01%
2020/11/13	8	46.39	4	46.53	46.70	4	20,731	0.02%
2020/11/12	6	47.09	7	46.88	46.90	-1	20,835	0.00%
2020/11/11	2	45.45	1	45.05	45.85	1	20,461	0.00%
2020/11/10	3	44.92	3	45.20	44.90	0	20,732	0.00%
2020/11/09	9	45.39	0	0.00	45.25	9	21,800	0.04%
2020/11/06	3	45.38	6	45.54	45.30	-3	22,576	-0.01%
2020/11/05	1	44.55	2	44.33	44.70	-1	23,229	0.00%
2020/11/04	2	43.45	1	44.00	43.80	1	24,048	0.00%
2020/11/03	3	43.80	2	43.93	43.75	1	24,687	0.00%
2020/11/02	1	43.65	0	0.00	43.25	1	25,601	0.00%
2020/10/30	3	43.97	3	43.98	43.55	0	27,081	0.00%
2020/10/29	3	44.50	1	44.20	44.55	2	27,382	0.01%
2020/10/28	31	45.47	1	44.75	44.55	30	27,423	0.11%
2020/10/27	5	45.70	33	45.58	45.60	-28	27,518	-0.10%
2020/10/26	1	45.70	1	46.60	45.70	0	27,982	0.00%
2020/10/23	1	46.35	1	46.50	46.45	0	28,080	0.00%
2020/10/22	1	46.10	5	46.78	47.00	-4	28,204	-0.01%
2020/10/21	5	46.39	10	47.37	46.35	-5	28,313	-0.02%
2020/10/20	24	46.30	13	46.33	46.25	11	28,481	0.04%
2020/10/19	3	46.68	10	45.85	46.80	-7	28,705	-0.02%
2020/10/16	9	44.38	0	0.00	43.60	9	28,456	0.03%
2020/10/15	1	45.30	1	45.50	45.10	0	29,164	0.00%
2020/10/13	8	44.78	10	44.94	45.70	-2	29,856	-0.01%
2020/10/12	6	45.60	0	0.00	45.30	6	30,054	0.02%
2020/10/08	1	46.40	16	46.12	46.30	-15	30,053	-0.05%
2020/10/07	7	44.44	8	44.75	44.90	-1	29,831	0.00%
2020/10/06	14	43.22	21	44.09	45.00	-7	29,996	-0.02%
2020/10/05	5	42.66	6	42.30	42.90	-1	29,823	0.00%
2020/09/30	5	40.62	2	40.80	40.75	3	29,671	0.01%
2020/09/29	3	41.30	2	42.35	41.55	1	29,783	0.00%
2020/09/28	7	41.44	7	41.89	41.85	0	30,098	0.00%
2020/09/25	6	41.48	1	43.55	41.15	5	30,399	0.02%
2020/09/24	6	43.88	0	0.00	43.05	6	30,492	0.02%
2020/09/23	0	0.00	9	46.02	45.00	-9	30,640	-0.03%
2020/09/22	5	45.95	0	0.00	45.70	5	30,888	0.02%
2020/09/21	1	46.70	17	47.30	47.25	-16	31,357	-0.05%
2020/09/18	14	47.04	0	0.00	46.95	14	31,337	0.04%
2020/09/17	4	47.24	1	47.45	47.00	3	31,523	0.01%
2020/09/16	8	47.64	16	47.31	47.05	-8	31,661	-0.03%
2020/09/15	1	47.50	9	47.22	47.50	-8	31,599	-0.03%
2020/09/14	23	47.25	8	48.00	46.60	15	31,791	0.05%
2020/09/11	3	46.98	4	46.89	47.30	-1	32,083	0.00%
2020/09/10	4	47.09	14	46.76	46.25	-10	32,395	-0.03%
2020/09/09	3	44.30	12	44.31	45.15	-9	31,771	-0.03%
2020/09/07	20	45.07	16	45.22	44.40	4	32,136	0.01%
2020/09/04	5	44.51	4	43.94	44.80	1	32,370	0.00%
2020/09/03	3	44.52	1	45.25	44.40	2	32,591	0.01%
2020/09/02	22	45.22	15	44.83	45.00	7	32,629	0.02%
2020/09/01	21	45.10	37	45.04	45.40	-16	32,858	-0.05%
2020/08/31	13	44.27	16	43.78	43.65	-3	32,742	-0.01%
2020/08/28	19	43.84	23	44.09	44.30	-4	33,059	-0.01%
2020/08/27	23	44.47	3	44.10	43.80	20	33,321	0.06%
2020/08/26	6	44.28	2	44.60	44.35	4	33,705	0.01%
2020/08/25	7	45.21	10	44.98	45.05	-3	33,837	-0.01%
2020/08/24	15	44.74	13	44.92	45.45	2	33,911	0.01%
2020/08/21	14	45.22	5	45.44	45.15	9	34,534	0.03%
2020/08/20	32	44.84	33	45.16	44.05	-1	34,238	0.00%
2020/08/19	4	48.85	28	48.67	47.70	-24	33,907	-0.07%
2020/08/18	3	49.18	8	49.69	49.15	-5	33,793	-0.01%
2020/08/17	3	50.33	7	50.44	50.20	-4	33,918	-0.01%
2020/08/14	24	49.98	19	49.08	50.50	5	34,313	0.01%
2020/08/13	21	51.20	36	51.23	49.25	-15	34,217	-0.04%
2020/08/12	14	53.19	17	53.38	53.10	-3	33,525	-0.01%
2020/08/11	7	52.14	13	52.78	52.50	-6	33,359	-0.02%
2020/08/10	46	52.61	19	52.16	51.00	27	33,122	0.08%
2020/08/07	35	53.57	27.3	53.46	52.80	7.8	32,895	0.02%
2020/08/06	35	52.86	40	53.02	53.40	-5	32,555	-0.02%
2020/08/05	22	51.65	33.3	52.66	52.50	-11.3	32,338	-0.03%
2020/08/04	22	49.63	3	49.70	49.55	19	31,486	0.06%
2020/08/03	0	0.00	2	48.63	48.50	-2	31,569	-0.01%
2020/07/31	4	48.56	0	0.00	48.50	4	32,031	0.01%
2020/07/30	5	48.10	18	48.65	49.25	-13	32,010	-0.04%
2020/07/29	4	46.68	0	0.00	47.25	4	31,895	0.01%
2020/07/28	5	47.59	69	46.82	46.90	-64	32,192	-0.20%
2020/07/27	11	48.04	1	48.10	47.55	10	32,879	0.03%
2020/07/24	69	49.28	9	48.54	48.40	60	33,427	0.18%
2020/07/23	6	50.25	5	50.32	50.30	1	33,217	0.00%
2020/07/22	27	49.35	23	49.66	49.45	4	33,065	0.01%
2020/07/21	21	49.35	11	49.40	49.00	10	33,126	0.03%
2020/07/20	6	46.78	8	46.88	48.40	-2	32,756	-0.01%
2020/07/17	4	46.15	2	46.30	45.85	2	32,592	0.01%
2020/07/16	9	45.34	16	45.65	45.45	-7	33,170	-0.02%
2020/07/15	7	44.99	4	45.81	44.55	3	33,437	0.01%
2020/07/14	8	45.57	10	46.19	45.50	-2	33,917	-0.01%
2020/07/13	4.2	45.18	2	44.95	45.40	2.2	33,967	0.01%
2020/07/10	32.3	47.13	30	45.83	45.15	2.3	34,161	0.01%
2020/07/09	4	49.28	9	49.07	49.00	-5	34,187	-0.01%
2020/07/08	5	49.72	133	49.95	49.80	-128	34,151	-0.37%	大賣/鉅額交易
2020/07/07	9	49.19	16	49.57	49.35	-7	34,128	-0.02%
2020/07/06	9	50.00	1	49.35	50.00	8	34,344	0.02%
2020/07/03	6	48.50	22	48.49	48.50	-16	34,444	-0.05%
2020/07/02	4	47.55	4.2	47.96	48.00	-0.2	34,802	0.00%
2020/07/01	94	47.49	0	0.00	47.20	94	34,772	0.27%
2020/06/30	64	47.78	2	48.43	47.70	62	34,841	0.18%
2020/06/29	6	46.74	6	47.09	46.70	0	34,695	0.00%
2020/06/24	16	47.15	2	46.05	47.10	14	34,962	0.04%
2020/06/23	4	46.18	7	46.36	46.00	-3	35,446	-0.01%
2020/06/22	6	46.70	2	46.90	46.60	4	36,010	0.01%
2020/06/19	7	47.63	4	47.57	47.45	3	36,293	0.01%
2020/06/18	16	47.46	13	47.19	47.85	3	36,159	0.01%
2020/06/17	7	46.13	22	46.30	46.05	-15	35,660	-0.04%
2020/06/16	2	44.78	0	0.00	44.80	2	35,667	0.01%
2020/06/15	7	44.46	21	44.40	43.70	-14	35,849	-0.04%
2020/06/12	10	43.61	15	43.88	45.00	-5	36,083	-0.01%
2020/06/11	11	45.74	16	45.43	44.50	-5	36,124	-0.01%
2020/06/10	17	46.12	7	46.28	46.00	10	36,030	0.03%
2020/06/09	6	45.43	6	45.31	45.60	0	36,039	0.00%
2020/06/08	5	45.34	18	45.16	45.25	-13	36,199	-0.04%
2020/06/05	9	44.42	1	45.25	44.25	8	36,074	0.02%
2020/06/04	0	0.00	5	45.15	44.60	-5	36,091	-0.01%
2020/06/03	25	43.94	33	44.13	44.05	-8	35,916	-0.02%
2020/06/02	5	43.41	18	43.28	43.20	-13	35,702	-0.04%
2020/06/01	3	43.22	10	42.80	43.20	-7	35,377	-0.02%
2020/05/29	17	41.86	9	42.07	42.00	8	35,022	0.02%
2020/05/28	35	42.34	62	42.49	42.10	-27	34,916	-0.08%
2020/05/27	5	40.67	6	40.93	40.95	-1	34,122	0.00%
2020/05/26	27	40.56	12	41.16	40.15	15	34,051	0.04%
2020/05/25	16	38.58	30	39.30	40.15	-14	33,907	-0.04%
2020/05/22	20	40.31	11	40.08	39.60	9	33,612	0.03%
2020/05/21	11	40.43	22	40.39	41.30	-11	33,201	-0.03%
2020/05/20	11	38.91	13	38.90	39.15	-2	32,618	-0.01%
2020/05/19	21	39.99	14	39.79	39.30	7	32,530	0.02%
2020/05/18	42	39.39	8	39.13	38.85	34	31,990	0.11%
2020/05/15	3	42.37	9	42.98	42.00	-6	31,299	-0.02%
2020/05/14	33	42.72	15	42.99	41.95	18	30,723	0.06%
2020/05/13	11	43.96	12	43.93	44.10	-1	30,202	0.00%
2020/05/12	14	43.45	15	43.85	44.25	-1	30,079	0.00%
2020/05/11	10	43.27	6	43.33	43.00	4	29,914	0.01%
2020/05/08	68	41.68	63	41.57	41.55	5	29,380	0.02%
2020/05/07	13	40.11	21	40.27	41.00	-8	29,258	-0.03%
2020/05/06	9	39.42	104	39.32	39.25	-95	28,739	-0.33%	大賣/
2020/05/05	76	40.16	19	39.59	39.10	57	28,655	0.20%
2020/05/04	60	39.44	9	39.60	39.50	51	28,432	0.18%
2020/04/30	11	38.96	6	39.43	39.95	5	28,255	0.02%
2020/04/29	26	37.00	241	37.59	37.55	-215	27,612	-0.78%	大賣/鉅額交易
2020/04/28	7	36.61	5	36.67	36.45	2	27,050	0.01%
2020/04/27	1	35.80	51	36.19	36.65	-50	26,985	-0.19%
2020/04/24	8	35.46	5	35.97	35.45	3	26,688	0.01%
2020/04/23	36	35.88	7	35.56	35.35	29	26,299	0.11%
2020/04/22	22	35.57	4	35.53	35.70	18	25,993	0.07%
2020/04/21	32	36.29	8	35.86	35.70	24	25,836	0.09%
2020/04/20	208	36.46	25	36.63	36.75	183	25,133	0.73%	大買/鉅額交易
2020/04/17	3	35.82	103	36.01	35.40	-100	24,815	-0.40%	大賣/
2020/04/16	32	34.48	6	35.02	34.70	26	24,354	0.11%
2020/04/15	49	34.79	2	35.80	34.50	47	24,732	0.19%
2020/04/14	17	35.04	46	34.65	34.90	-29	24,488	-0.12%
2020/04/13	4	34.08	5	33.78	33.60	-1	24,494	0.00%
2020/04/10	49	34.11	5	34.20	34.20	44	24,821	0.18%
2020/04/09	35	35.28	45	35.16	34.00	-10	25,514	-0.04%
2020/04/08	31	35.20	26	35.23	35.20	5	25,418	0.02%
2020/04/07	26	34.95	7	34.47	34.70	19	24,919	0.08%
2020/04/06	6	32.26	2	32.35	32.65	4	24,255	0.02%
2020/04/01	11	31.29	17	31.43	31.75	-6	23,929	-0.03%
2020/03/31	17	31.46	12	31.64	31.25	5	23,832	0.02%
2020/03/30	7	30.49	16	30.07	31.10	-9	23,473	-0.04%
2020/03/27	24	31.80	20	31.61	30.80	4	23,145	0.02%
2020/03/26	74	30.70	75	30.29	31.30	-1	22,533	0.00%
2020/03/25	4	28.83	3	28.65	29.40	1	21,867	0.00%
2020/03/24	13	26.45	11	26.25	26.75	2	21,608	0.01%
2020/03/23	12	24.74	15	24.92	24.50	-3	21,739	-0.01%
2020/03/20	8	25.69	5	25.38	25.85	3	21,736	0.01%
2020/03/19	7	24.64	2	24.35	23.50	5	21,555	0.02%
2020/03/18	8	27.24	11	27.82	26.10	-3	21,752	-0.01%
2020/03/17	3	28.47	3	29.57	27.70	0	21,544	0.00%
2020/03/16	8	31.34	6	30.51	29.70	2	21,262	0.01%
2020/03/13	15	31.34	5	31.63	32.05	10	21,042	0.05%
2020/03/12	11	35.85	3	35.12	34.75	8	20,873	0.04%
2020/03/11	0	0.00	2	39.65	38.50	-2	20,670	-0.01%
2020/03/10	2	38.38	1	38.80	38.75	1	20,469	0.00%
2020/03/09	3	39.53	1	41.10	38.90	2	20,550	0.01%
2020/03/06	2	40.25	7	40.94	41.15	-5	20,496	-0.02%
2020/03/05	0	0.00	8	40.75	40.60	-8	20,648	-0.04%
2020/03/03	8	40.34	8	40.55	39.70	0	20,513	0.00%
2020/03/02	4	38.35	2	38.50	39.00	2	20,483	0.01%
2020/02/27	5	40.40	0	0.00	39.00	5	20,539	0.02%
2020/02/26	12	42.19	2	42.90	41.35	10	20,352	0.05%
2020/02/25	2	43.00	1	43.50	43.45	1	20,386	0.00%
2020/02/24	3	43.00	0	0.00	43.65	3	20,577	0.01%
2020/02/21	1	43.65	1	44.10	43.75	0	20,871	0.00%
2020/02/20	2	43.20	7	43.79	44.05	-5	21,172	-0.02%
2020/02/19	4	43.11	0	0.00	42.85	4	21,259	0.02%
2020/02/18	2	43.10	0	0.00	43.10	2	21,748	0.01%
2020/02/17	5	43.19	3	43.20	43.25	2	22,448	0.01%
2020/02/14	5	43.37	8	43.21	43.10	-3	23,240	-0.01%
2020/02/13	3	44.07	0	0.00	43.20	3	24,558	0.01%
2020/02/12	12	43.38	19	44.26	44.60	-7	25,914	-0.03%
2020/02/11	2	40.20	10	41.58	41.85	-8	25,711	-0.03%
2020/02/10	6	39.10	0	0.00	39.75	6	25,801	0.02%
2020/02/07	6	41.15	0	0.00	41.05	6	25,899	0.02%
2020/02/06	0	0.00	5	42.11	42.25	-5	26,299	-0.02%
2020/02/05	1	40.95	0	0.00	41.20	1	26,896	0.00%
2020/02/04	2	41.30	5	41.36	41.30	-3	27,189	-0.01%
2020/02/03	2	38.85	6	40.08	40.00	-4	27,672	-0.01%
2020/01/31	21	41.12	11	40.90	40.90	10	28,052	0.04%
2020/01/30	18	42.01	1	42.00	41.85	17	28,072	0.06%
2020/01/20	0	0.00	1	46.10	46.45	-1	28,233	0.00%
2020/01/17	1	45.45	0	0.00	45.45	1	28,649	0.00%
2020/01/16	4	46.11	2	46.55	45.55	2	28,846	0.01%
2020/01/15	3	46.43	16	47.00	46.30	-13	28,983	-0.04%
2020/01/14	1	46.70	5	46.77	46.80	-4	29,176	-0.01%
2020/01/13	13	46.27	4	46.56	46.35	9	29,078	0.03%
2020/01/10	6	45.47	7	45.54	45.65	-1	29,337	0.00%
2020/01/09	1	44.80	10	45.24	45.20	-9	29,326	-0.03%
2020/01/08	1	43.20	7	43.29	43.40	-6	29,063	-0.02%
2020/01/07	4	42.70	23	43.16	43.20	-19	29,218	-0.07%
2020/01/06	15	42.11	8	42.73	41.65	7	29,767	0.02%
2020/01/03	22	45.29	10	44.38	43.85	12	29,727	0.04%
2020/01/02	10	46.05	12	46.67	47.00	-2	29,685	-0.01%
2019/12/31	8	45.11	3	45.15	45.10	5	29,739	0.02%
2019/12/27	2	45.10	2	45.48	45.40	0	30,544	0.00%
2019/12/26	14	45.18	0	0.00	45.15	14	31,259	0.04%
2019/12/25	16	46.34	11	46.22	46.40	5	31,405	0.02%
2019/12/23	2	45.80	2	46.60	45.90	0	31,981	0.00%
2019/12/18	3	46.02	0	0.00	46.00	3	33,134	0.01%
2019/12/17	8	48.08	0	0.00	47.90	8	33,154	0.02%
2019/12/16	2	47.43	7	47.24	47.90	-5	33,259	-0.02%
2019/12/13	16	47.36	12	48.54	45.80	4	33,304	0.01%
2019/12/12	22	48.65	16	48.46	48.75	6	33,254	0.02%
2019/12/11	2	47.80	1	47.85	47.70	1	33,557	0.00%
2019/12/10	4	48.08	4	48.00	48.30	0	33,920	0.00%
2019/12/09	9	48.10	6	48.64	47.75	3	34,326	0.01%
2019/12/06	6	48.16	0	0.00	47.45	6	34,645	0.02%
2019/12/05	2	47.85	7	47.87	47.95	-5	35,780	-0.01%
2019/12/04	7.2	47.22	32	47.50	46.90	-24.8	37,666	-0.07%
2019/12/03	5	48.52	5	49.21	48.45	0	39,329	0.00%
2019/12/02	4	48.33	5	48.97	49.90	-1	39,620	0.00%
2019/11/29	3	48.93	5	49.10	48.95	-2	39,645	-0.01%
2019/11/28	5	49.32	2	49.80	49.40	3	39,863	0.01%
2019/11/27	2	50.40	2	50.50	50.00	0	41,176	0.00%
2019/11/26	1	50.80	25	50.70	50.50	-24	41,983	-0.06%
2019/11/25	14	50.14	19	50.07	49.60	-5	42,057	-0.01%
2019/11/22	22	49.33	20	49.53	49.50	2	42,338	0.00%
2019/11/21	20	49.83	14	50.06	49.50	6	42,736	0.01%
2019/11/20	55	49.89	53	50.21	50.60	2	43,309	0.00%
2019/11/19	34	50.54	23	50.64	50.60	11	45,154	0.02%
2019/11/18	7	51.07	0	0.00	51.20	7	45,711	0.02%
2019/11/15	9	52.29	4	52.10	51.00	5	45,973	0.01%
2019/11/14	3	51.13	3	50.73	52.20	0	46,146	0.00%
2019/11/13	3	49.87	5	50.07	50.90	-2	46,986	0.00%
2019/11/12	34	48.29	37	48.84	50.10	-3	47,221	-0.01%
2019/11/11	21	47.35	43	46.98	47.05	-22	46,232	-0.05%
2019/11/08	10	43.45	16	44.01	44.70	-6	44,678	-0.01%
2019/11/07	23	43.13	30	43.25	43.30	-7	44,375	-0.02%
2019/11/06	19	44.41	5	43.80	43.90	14	44,263	0.03%
2019/11/05	25	44.94	11	45.24	45.45	14	43,928	0.03%
2019/11/04	4	44.09	8	44.59	45.00	-4	43,667	-0.01%
2019/11/01	33	42.81	32	42.84	43.00	1	43,027	0.00%
2019/10/31	11	41.61	14	42.35	42.75	-3	42,830	-0.01%
2019/10/30	0	0.00	4	41.51	41.80	-4	42,219	-0.01%
2019/10/29	3	40.40	1	40.85	40.75	2	41,778	0.00%
2019/10/28	13	41.20	44	41.63	41.80	-31	41,663	-0.07%
2019/10/25	18	40.21	23	40.75	40.75	-5	41,324	-0.01%
2019/10/24	23	41.20	10	41.33	41.50	13	41,037	0.03%
2019/10/23	1	41.50	3	41.73	41.85	-2	41,300	0.00%
2019/10/22	15	41.60	20	42.18	40.95	-5	42,375	-0.01%
2019/10/21	5	41.21	6	41.20	41.30	-1	43,052	0.00%
2019/10/18	3	40.88	26	41.68	41.30	-23	43,326	-0.05%
2019/10/17	28	40.71	40	40.88	40.85	-12	43,947	-0.03%
2019/10/16	26	41.17	27	41.06	41.30	-1	44,070	0.00%
2019/10/15	51	41.37	17	40.82	40.75	34	43,931	0.08%
2019/10/14	6	40.29	34	41.26	41.20	-28	44,038	-0.06%
2019/10/09	27	38.72	11	38.97	38.60	16	43,419	0.04%
2019/10/08	23	38.50	29	38.82	38.95	-6	43,382	-0.01%
2019/10/07	32	38.46	31	38.37	38.15	1	42,489	0.00%
2019/10/04	14	37.46	10	37.70	37.90	4	41,966	0.01%
2019/10/03	15	37.27	28	37.38	37.70	-13	41,536	-0.03%
2019/10/02	17	36.65	29	37.08	37.80	-12	41,033	-0.03%
2019/10/01	1	35.35	4	35.73	35.90	-3	40,230	-0.01%
2019/09/27	3	34.92	152	34.04	34.75	-149	39,831	-0.37%	大賣/鉅額交易
2019/09/26	12	35.45	118	35.60	35.60	-106	39,393	-0.27%	大賣/鉅額交易
2019/09/25	135	36.00	18	35.98	36.10	117	39,158	0.30%	大買/鉅額交易
2019/09/24	10	36.16	7	36.11	35.80	3	39,255	0.01%
2019/09/23	16	37.87	25	37.57	37.50	-9	38,966	-0.02%
2019/09/20	69	37.10	33	36.94	36.85	36	38,463	0.09%
2019/09/19	125	36.69	29	36.66	36.95	96	37,999	0.25%	大買/
2019/09/18	5	36.37	16	37.05	36.50	-11	37,726	-0.03%
2019/09/17	5	36.68	13	36.79	36.70	-8	37,174	-0.02%
2019/09/16	10	36.13	7	36.46	36.25	3	37,095	0.01%
2019/09/12	23	36.05	10	35.80	35.85	13	36,562	0.04%
2019/09/11	6	35.46	19	35.19	35.55	-13	36,167	-0.04%
2019/09/10	4	35.46	1	36.05	35.70	3	35,595	0.01%
2019/09/09	15	36.23	1	35.80	35.55	14	35,065	0.04%
2019/09/06	70	37.33	153	37.26	37.00	-83	34,262	-0.24%	大賣/
2019/09/05	21	35.30	21	35.84	36.60	0	32,356	0.00%
2019/09/04	96	32.52	105	32.72	33.30	-9	30,454	-0.03%	大賣/
2019/09/03	13	32.30	8	32.55	32.10	5	30,089	0.02%
2019/09/02	10	31.98	14	32.28	32.50	-4	29,806	-0.01%
2019/08/30	144	32.11	256	33.08	32.10	-112	29,435	-0.38%	大買/大賣/鉅額交易
2019/08/29	68	31.56	125	31.50	32.15	-57	28,021	-0.20%	大賣/
2019/08/28	9	30.98	63	30.56	30.65	-54	27,048	-0.20%
2019/08/27	64	31.68	3	31.52	30.80	61	26,720	0.23%
2019/08/26	14	31.28	30	31.40	30.95	-16	26,329	-0.06%
2019/08/23	67	32.38	17	32.50	32.40	50	25,684	0.19%
2019/08/22	245	32.29	428	32.70	32.80	-183	24,986	-0.73%	大買/大賣/鉅額交易
2019/08/21	105	29.46	26	29.87	30.60	79	22,932	0.34%	大買/
2019/08/20	23	29.40	16	29.52	29.10	7	22,112	0.03%
2019/08/19	107	29.97	67	29.71	29.60	40	21,683	0.18%	大買/
2019/08/16	53	29.46	17	29.59	29.50	36	21,065	0.17%
2019/08/15	37	28.26	50	28.43	28.60	-13	19,576	-0.07%
2019/08/14	16	27.64	15	27.64	27.50	1	18,507	0.01%
2019/08/13	2	26.48	0	0.00	26.65	2	18,053	0.01%
2019/08/12	2	26.65	1	26.80	26.75	1	18,163	0.01%
2019/08/08	2	26.63	11	26.75	26.85	-9	18,476	-0.05%
2019/08/07	10	26.47	1	26.60	26.25	9	18,360	0.05%
2019/08/06	5	25.39	8	25.17	26.25	-3	18,355	-0.02%
2019/08/05	18	25.63	1	25.50	25.50	17	18,274	0.09%
2019/08/02	8	25.78	6	25.83	26.00	2	18,250	0.01%
2019/08/01	1	26.55	2	26.63	26.40	-1	18,095	-0.01%
2019/07/31	14	26.68	7	26.67	27.00	7	17,994	0.04%
2019/07/30	2	26.40	3	26.13	26.20	-1	17,759	-0.01%
2019/07/26	5	26.65	5	26.55	26.75	0	17,716	0.00%
2019/07/25	13	26.89	4	26.88	27.05	9	17,541	0.05%
2019/07/24	131	27.45	30	27.01	26.35	101	17,125	0.59%	大買/鉅額交易
2019/07/23	66	28.42	313	28.40	28.20	-247	16,007	-1.54%	大賣/鉅額交易
2019/07/22	17	28.69	20	28.94	29.00	-3	14,988	-0.02%
2019/07/19	135	29.75	31	29.51	29.25	104	14,758	0.70%	大買/鉅額交易
2019/07/18	152	29.00	0	0.00	29.05	152	14,620	1.04%	大買/鉅額交易
2019/07/17	2	28.55	3	28.67	28.70	-1	14,531	-0.01%
2019/07/16	7	28.43	2	28.33	28.60	5	14,662	0.03%
2019/07/15	3	27.68	10	27.83	28.20	-7	14,314	-0.05%
2019/07/12	0	0.00	7	26.75	27.10	-7	14,129	-0.05%
2019/07/11	1	25.80	2	25.93	25.95	-1	14,174	-0.01%
2019/07/10	0	0.00	2	26.30	26.30	-2	14,850	-0.01%
2019/07/09	2	26.05	2	26.20	26.20	0	15,220	0.00%
2019/07/05	1	26.85	2	26.70	26.70	-1	16,403	-0.01%
2019/07/04	0	0.00	4	26.85	26.90	-4	16,726	-0.02%
2019/07/03	1	26.65	3	26.72	26.65	-2	16,980	-0.01%
2019/07/02	0	0.00	3	26.70	26.65	-3	17,478	-0.02%
2019/07/01	4	26.54	11	26.65	26.60	-7	18,100	-0.04%
2019/06/28	24	26.40	8	26.23	26.05	16	18,963	0.08%
2019/06/27	2	25.78	5	25.87	26.00	-3	20,197	-0.01%
2019/06/26	0	0.00	1	25.25	25.35	-1	20,600	0.00%
2019/06/25	5	25.40	2	25.33	25.30	3	20,709	0.01%
2019/06/24	2	25.60	1	25.80	25.80	1	20,854	0.00%
2019/06/21	0	0.00	8	26.13	25.95	-8	20,896	-0.04%
2019/06/20	0	0.00	1	25.45	25.35	-1	20,493	0.00%
2019/06/19	0	0.00	10	25.30	25.25	-10	20,503	-0.05%
2019/06/17	6	24.83	10	25.04	24.95	-4	20,649	-0.02%
2019/06/14	27	25.31	2	25.15	25.00	25	20,766	0.12%
2019/06/13	0	0.00	4	25.26	25.35	-4	20,360	-0.02%
2019/06/12	1	25.00	0	0.00	25.20	1	20,296	0.00%
2019/06/11	3	24.75	5	24.79	24.90	-2	20,305	-0.01%
2019/06/10	4	24.14	6	24.23	24.35	-2	20,085	-0.01%
2019/06/06	0	0.00	4	23.45	23.40	-4	20,058	-0.02%
2019/06/05	3	23.85	2	23.93	23.45	1	20,117	0.00%
2019/06/04	8	23.44	7	23.53	23.50	1	20,139	0.00%
2019/06/03	2	22.90	2	23.20	23.35	0	20,228	0.00%
2019/05/31	11	23.13	32	23.20	23.15	-21	20,259	-0.10%
2019/05/30	1	22.45	44	22.66	22.80	-43	20,363	-0.21%
2019/05/29	42	22.13	1	22.10	22.05	41	20,338	0.20%
2019/05/28	31	22.68	1	22.60	22.60	30	20,280	0.15%
2019/05/27	27	22.61	168	22.73	23.15	-141	20,272	-0.70%	大賣/鉅額交易
2019/05/24	3	23.23	0	0.00	23.00	3	20,291	0.01%
2019/05/23	4	23.13	4	23.60	23.70	0	20,268	0.00%
2019/05/22	20	23.60	23	23.83	23.55	-3	20,365	-0.01%
2019/05/21	0	0.00	10	23.30	23.20	-10	20,493	-0.05%
2019/05/20	2	23.60	0	0.00	23.50	2	21,209	0.01%
2019/05/17	26	23.90	27	24.20	23.75	-1	21,337	0.00%
2019/05/15	15	23.88	32	23.71	23.95	-17	21,224	-0.08%
2019/05/14	8	22.53	10	22.25	23.50	-2	21,291	-0.01%
2019/05/13	3	23.10	0	0.00	23.10	3	21,387	0.01%
2019/05/10	3	24.13	2	24.33	24.00	1	21,375	0.00%
2019/05/09	3	24.53	1	25.15	24.35	2	21,316	0.01%
2019/05/08	0	0.00	2	24.80	25.00	-2	21,224	-0.01%
2019/05/07	0	0.00	2	24.88	24.80	-2	21,241	-0.01%
2019/05/06	6	24.88	2	25.20	24.50	4	21,236	0.02%
2019/05/03	14	25.77	0	0.00	25.75	14	20,972	0.07%
2019/05/02	3	25.68	3	25.78	25.70	0	20,975	0.00%
2019/04/30	14	25.42	10	25.55	25.55	4	20,948	0.02%
2019/04/29	32	25.00	43	25.51	25.90	-11	20,870	-0.05%
2019/04/26	26	25.75	1	25.75	25.70	25	20,598	0.12%
2019/04/25	23	26.00	23	26.24	26.10	0	20,614	0.00%
2019/04/24	91	26.34	28	26.43	25.85	63	20,653	0.31%
2019/04/23	66	27.78	19	27.62	27.55	47	19,663	0.24%
2019/04/22	1	28.40	61	28.16	28.10	-60	19,327	-0.31%
2019/04/19	5	27.54	16	27.67	27.35	-11	18,894	-0.06%
2019/04/18	116	27.17	70	27.15	27.00	46	18,667	0.25%	大買/
2019/04/17	34	27.87	12	27.76	27.50	22	18,384	0.12%
2019/04/16	56	28.40	13	28.35	28.05	43	17,818	0.24%
2019/04/15	5	27.50	0	0.00	27.35	5	17,098	0.03%
2019/04/12	25	27.57	23	27.85	27.55	2	16,723	0.01%
2019/04/11	13	26.94	9	26.82	26.80	4	15,825	0.03%
2019/04/10	13	26.81	14	27.01	26.90	-1	15,437	-0.01%
2019/04/09	16	26.60	6	26.54	26.45	10	15,118	0.07%
2019/04/08	11	27.22	18	27.39	27.05	-7	14,820	-0.05%
2019/04/03	34	26.61	36	26.65	26.60	-2	14,225	-0.01%
2019/04/02	11	26.02	31	26.27	26.40	-20	13,501	-0.15%
2019/04/01	7	25.12	23	25.31	25.30	-16	12,231	-0.13%
2019/03/29	13	23.20	20	23.42	23.70	-7	10,574	-0.07%
2019/03/28	1	22.30	4	22.61	22.70	-3	10,037	-0.03%
2019/03/27	0	0.00	9	22.56	22.70	-9	10,028	-0.09%
2019/03/26	3	21.85	1	21.80	21.70	2	10,195	0.02%
2019/03/25	3	21.95	3	21.98	22.00	0	10,179	0.00%
2019/03/22	0	0.00	3	22.33	22.35	-3	10,200	-0.03%
2019/03/21	0	0.00	1	22.65	22.60	-1	10,207	-0.01%
2019/03/20	3	22.50	1	22.60	22.35	2	10,283	0.02%
2019/03/19	3	22.58	6	22.61	22.35	-3	10,382	-0.03%
2019/03/18	6	22.04	2	21.95	22.15	4	10,457	0.04%
2019/03/15	2	21.58	0	0.00	21.80	2	10,411	0.02%
2019/03/14	4	21.85	0	0.00	21.50	4	10,552	0.04%
2019/03/13	2	22.15	1	22.20	22.20	1	10,743	0.01%
2019/03/12	2	22.60	1	22.35	22.40	1	10,932	0.01%
2019/03/11	1	22.15	3	21.95	22.10	-2	11,167	-0.02%
2019/03/08	6	21.63	0	0.00	21.65	6	11,761	0.05%
2019/03/07	6	22.56	8	22.48	22.20	-2	11,895	-0.02%
2019/03/06	3	22.95	0	0.00	22.90	3	12,051	0.02%
2019/03/05	1	22.80	4	23.01	22.80	-3	12,248	-0.02%
2019/03/04	7	22.59	1	22.50	22.95	6	12,222	0.05%
2019/02/27	4	22.73	0	0.00	22.70	4	12,217	0.03%
2019/02/26	10	23.10	1	23.10	23.05	9	12,267	0.07%
2019/02/25	10	23.30	12	23.02	23.00	-2	12,418	-0.02%
2019/02/22	6	22.93	2	23.00	23.00	4	12,358	0.03%
2019/02/21	3	22.50	18	22.96	23.20	-15	12,366	-0.12%
2019/02/20	11	22.81	7	22.90	22.95	4	12,650	0.03%
2019/02/19	23	22.86	55	22.85	23.05	-32	12,561	-0.25%
2019/02/18	3	21.75	2	21.75	21.90	1	11,968	0.01%
2019/02/15	1	21.50	2	21.33	21.55	-1	12,015	-0.01%
2019/02/14	7	21.68	2	22.00	21.50	5	12,021	0.04%
2019/02/13	0	0.00	1	21.60	21.70	-1	11,962	-0.01%
2019/02/12	2	21.30	11	21.41	21.60	-9	12,446	-0.07%
2019/02/11	1	21.00	37	21.01	21.20	-36	12,566	-0.29%
2019/01/30	5	20.72	11	20.80	20.60	-6	12,660	-0.05%
2019/01/29	1	20.60	11	20.71	20.80	-10	13,024	-0.08%
2019/01/28	3	20.97	7	21.04	20.85	-4	13,415	-0.03%
2019/01/25	0	0.00	2	20.70	20.70	-2	13,626	-0.01%
2019/01/24	17	20.44	1	20.50	20.50	16	13,733	0.12%
2019/01/23	0	0.00	20	20.41	20.50	-20	13,935	-0.14%
2019/01/22	0	0.00	3	20.30	20.20	-3	14,072	-0.02%
2019/01/21	4	20.70	21	20.89	20.70	-17	14,161	-0.12%
2019/01/18	0	0.00	9	20.62	20.60	-9	14,266	-0.06%
2019/01/17	12	20.42	5	20.89	20.30	7	14,486	0.05%
2019/01/16	15	20.17	31	20.43	20.60	-16	14,495	-0.11%
2019/01/15	5	19.85	23	20.18	20.20	-18	14,360	-0.13%
2019/01/14	5	19.67	0	0.00	19.60	5	14,438	0.03%
2019/01/11	4	19.90	9	19.91	19.90	-5	14,692	-0.03%
2019/01/10	0	0.00	4	20.04	20.05	-4	15,020	-0.03%
2019/01/09	29	19.89	23	19.94	19.90	6	15,386	0.04%
2019/01/08	13	19.95	17	20.10	20.05	-4	15,487	-0.03%
2019/01/07	4	19.73	13	19.97	19.90	-9	15,621	-0.06%
2019/01/04	11	19.06	10	19.19	19.20	1	15,783	0.01%
2019/01/03	6	20.00	9	19.98	19.80	-3	15,907	-0.02%
2019/01/02	4	19.88	3	19.95	19.85	1	16,019	0.01%
2018/12/28	18	19.94	4	20.18	19.80	14	16,284	0.09%
2018/12/27	12	20.31	1	20.35	20.20	11	16,852	0.07%
2018/12/26	10	20.24	4	20.30	19.90	6	16,926	0.04%
2018/12/25	27	20.07	15	20.09	20.15	12	17,065	0.07%
2018/12/24	6	20.57	0	0.00	20.55	6	17,093	0.04%
2018/12/22	14	20.58	0	0.00	20.60	14	17,189	0.08%
2018/12/21	8	20.47	7	20.61	20.95	1	17,410	0.01%
2018/12/20	29	20.83	5	20.78	20.60	24	17,722	0.14%
2018/12/19	5	21.52	13	21.86	21.30	-8	17,714	-0.05%
2018/12/18	5	20.77	8	20.79	21.05	-3	17,683	-0.02%
2018/12/17	26	21.24	1	21.40	21.05	25	17,765	0.14%
2018/12/14	25	21.63	1	21.45	21.50	24	17,781	0.13%
2018/12/13	0	0.00	4	21.99	21.95	-4	17,820	-0.02%
2018/12/12	12	21.43	5	21.47	21.60	7	17,689	0.04%
2018/12/11	4	21.30	0	0.00	21.10	4	17,662	0.02%
2018/12/10	7	20.78	0	0.00	20.65	7	17,651	0.04%
2018/12/07	0	0.00	3	21.40	21.20	-3	17,651	-0.02%
2018/12/06	3	20.53	5	20.96	20.35	-2	17,640	-0.01%
2018/12/05	2	21.75	1	21.70	21.80	1	17,458	0.01%
2018/12/04	2	22.48	7	22.46	22.40	-5	17,852	-0.03%
2018/12/03	6	22.25	12	21.93	22.30	-6	17,951	-0.03%
2018/11/30	1	20.65	4	20.60	20.40	-3	17,427	-0.02%
2018/11/29	6	20.38	1	20.95	20.00	5	17,294	0.03%
2018/11/28	0	0.00	1	20.20	20.35	-1	17,213	-0.01%
2018/11/27	3	19.67	1	19.25	19.85	2	17,126	0.01%
2018/11/26	1	19.20	2	19.25	19.20	-1	17,119	-0.01%
2018/11/23	7	19.22	2	19.05	19.05	5	17,118	0.03%
2018/11/22	8	20.00	15	19.70	19.45	-7	17,050	-0.04%
2018/11/21	2	19.55	0	0.00	19.55	2	16,899	0.01%
2018/11/20	1	19.85	0	0.00	19.65	1	16,952	0.01%
2018/11/19	5	20.40	9	20.04	20.10	-4	17,034	-0.02%
2018/11/16	5	19.63	0	0.00	19.20	5	16,955	0.03%
2018/11/15	1	19.25	0	0.00	19.55	1	16,886	0.01%
2018/11/14	10	19.20	20	19.03	19.10	-10	16,986	-0.06%
2018/11/13	11	17.95	1	18.10	18.70	10	17,107	0.06%
2018/11/12	1	18.50	2	18.30	18.60	-1	17,024	-0.01%
2018/11/09	38	18.08	22	18.30	18.30	16	16,951	0.09%
2018/11/08	6	19.33	7	19.43	19.00	-1	16,502	-0.01%
2018/11/07	11	19.02	6	18.78	18.85	5	16,287	0.03%
2018/11/06	6	19.48	1	19.80	18.75	5	16,284	0.03%
2018/11/05	23	20.44	20	20.13	19.90	3	15,950	0.02%
2018/11/02	5	20.50	6	20.91	21.30	-1	15,614	-0.01%
2018/11/01	5	20.30	0	0.00	20.30	5	15,470	0.03%
2018/10/31	0	0.00	3	19.65	19.80	-3	15,696	-0.02%
2018/10/30	0	0.00	2	19.25	19.15	-2	15,858	-0.01%
2018/10/26	0	0.00	1	18.55	18.35	-1	16,437	-0.01%
2018/10/25	0	0.00	7	18.46	18.25	-7	16,927	-0.04%
2018/10/24	1	19.85	1	19.80	19.75	0	16,924	0.00%
2018/10/23	1	20.50	1	20.40	20.10	0	16,963	0.00%
2018/10/22	1	20.65	4	20.75	20.80	-3	17,118	-0.02%
2018/10/19	1	20.40	0	0.00	20.45	1	17,055	0.01%
2018/10/18	7	21.12	7	20.89	20.95	0	17,019	0.00%
2018/10/17	10	20.75	0	0.00	20.35	10	16,837	0.06%
2018/10/16	0	0.00	1	21.40	21.20	-1	16,856	-0.01%
2018/10/15	0	0.00	21	20.95	20.75	-21	16,972	-0.12%
2018/10/12	3	19.80	6	19.80	20.10	-3	16,971	-0.02%
2018/10/11	63	19.42	9	19.63	19.35	54	17,020	0.32%
2018/10/09	19	21.68	0	0.00	21.50	19	17,107	0.11%
2018/10/08	10	21.65	12	21.65	21.65	-2	17,213	-0.01%
2018/10/05	20	21.37	3	21.98	21.40	17	17,064	0.10%
2018/10/04	1	23.50	6	23.45	23.45	-5	16,604	-0.03%
2018/10/03	7	23.75	25	23.70	23.70	-18	16,650	-0.11%
2018/10/02	1	24.20	0	0.00	24.50	1	16,732	0.01%
2018/10/01	16	24.37	15	24.43	24.40	1	16,847	0.01%
2018/09/28	19	24.58	0	0.00	24.10	19	16,892	0.11%
2018/09/27	11	24.99	1	24.95	24.65	10	16,787	0.06%
2018/09/25	2	24.80	5	24.95	24.70	-3	16,640	-0.02%
2018/09/21	5	24.20	0	0.00	24.10	5	16,420	0.03%
2018/09/20	0	0.00	1	23.85	23.25	-1	16,399	-0.01%
2018/09/19	2	24.05	1	24.20	23.65	1	16,559	0.01%
2018/09/18	8	24.51	26	24.08	23.95	-18	16,537	-0.11%
2018/09/17	13	24.28	1	24.70	24.80	12	16,679	0.07%
2018/09/14	8	24.22	7	24.41	24.60	1	16,705	0.01%
2018/09/13	2	23.38	5	23.58	23.55	-3	16,891	-0.02%
2018/09/12	30	23.16	0	0.00	23.10	30	17,158	0.17%
2018/09/11	1	23.60	5	23.94	23.85	-4	17,449	-0.02%
2018/09/10	10	23.74	20	23.53	23.30	-10	18,032	-0.06%
2018/09/07	16	27.13	9	27.34	25.85	7	19,104	0.04%
2018/09/06	2	28.10	2	27.98	28.00	0	21,158	0.00%
2018/09/05	4	28.10	2	28.13	27.85	2	22,206	0.01%
2018/09/04	2	27.88	0	0.00	27.90	2	22,719	0.01%
2018/09/03	3	28.78	10	28.75	28.55	-7	22,715	-0.03%
2018/08/31	0	0.00	1	29.40	29.40	-1	22,722	0.00%
2018/08/30	3	29.00	0	0.00	29.10	3	22,854	0.01%
2018/08/29	2	29.18	0	0.00	29.10	2	22,947	0.01%
2018/08/28	0	0.00	4	29.10	28.90	-4	23,098	-0.02%
2018/08/27	1	28.85	1	29.10	29.25	0	23,249	0.00%
2018/08/24	5	28.90	1	28.60	28.80	4	23,183	0.02%
2018/08/23	7	28.89	9	28.84	28.95	-2	23,073	-0.01%
2018/08/22	2	27.50	4	27.65	27.60	-2	22,828	-0.01%
2018/08/21	2	27.08	2	27.20	27.20	0	22,932	0.00%
2018/08/20	4	28.33	2	28.38	27.40	2	23,086	0.01%
2018/08/17	4	29.25	2	29.50	29.00	2	22,995	0.01%
2018/08/16	5	29.04	2	29.33	29.05	3	23,348	0.01%
2018/08/15	3	29.65	0	0.00	29.35	3	23,421	0.01%
2018/08/14	1	29.70	4	30.55	30.50	-3	23,514	-0.01%
2018/08/13	4	30.08	5	29.71	29.85	-1	23,716	0.00%
2018/08/10	2	31.48	3	31.70	31.10	-1	23,821	0.00%
2018/08/08	4	32.01	9	32.03	31.90	-5	24,118	-0.02%
2018/08/07	12	32.31	4	32.78	32.00	8	24,418	0.03%
2018/08/06	29	32.89	12	32.81	33.00	17	24,297	0.07%
2018/08/03	8	32.56	7	32.07	32.00	1	24,510	0.00%
2018/08/02	8	32.40	6	32.01	32.20	2	24,651	0.01%
2018/08/01	12	31.65	21	31.83	32.20	-9	25,327	-0.04%
2018/07/31	4	30.75	0	0.00	30.40	4	25,290	0.02%
2018/07/30	13	30.90	15	30.53	30.40	-2	25,140	-0.01%
2018/07/27	6	30.81	6	30.75	30.90	0	25,161	0.00%
2018/07/26	65	30.14	2	30.08	30.25	63	25,300	0.25%
2018/07/25	4	29.64	25	29.89	30.00	-21	25,565	-0.08%
2018/07/24	11	29.14	6	29.31	29.35	5	25,400	0.02%
2018/07/23	21	29.38	11	29.28	29.05	10	25,313	0.04%
2018/07/20	7	30.31	10	30.75	30.25	-3	25,076	-0.01%
2018/07/19	2	29.80	0	0.00	29.95	2	24,901	0.01%
2018/07/18	3	29.68	5	29.93	30.10	-2	24,931	-0.01%
2018/07/17	17	29.38	1	29.50	29.10	16	24,825	0.06%
2018/07/16	24	30.58	1	30.00	30.00	23	24,839	0.09%
2018/07/13	0	0.00	1	31.20	31.00	-1	24,691	0.00%
2018/07/12	1	30.85	0	0.00	31.00	1	24,774	0.00%
2018/07/09	0	0.00	1	30.65	31.15	-1	26,232	0.00%
2018/07/06	1	30.60	1	30.70	30.80	0	26,899	0.00%
2018/07/05	7	31.45	1	31.70	30.65	6	26,945	0.02%
2018/07/04	4	31.93	3	32.00	31.95	1	26,993	0.00%
2018/07/03	7	33.40	5	33.58	32.50	2	27,117	0.01%
2018/07/02	1	32.30	0	0.00	32.55	1	26,962	0.00%
2018/06/28	1	32.75	1	32.50	31.65	0	27,009	0.00%
2018/06/27	4	32.50	13	32.82	32.30	-9	26,950	-0.03%
2018/06/26	11	32.09	8	32.46	32.55	3	26,929	0.01%
2018/06/22	19	33.52	1	33.75	33.15	18	26,980	0.07%
2018/06/21	5	35.21	13	35.75	34.60	-8	26,896	-0.03%
2018/06/20	6	34.78	23	35.16	35.60	-17	26,861	-0.06%
2018/06/19	9	36.46	15	35.36	34.90	-6	26,765	-0.02%
2018/06/15	31	38.26	14	38.22	37.70	17	26,255	0.06%
2018/06/14	24	37.98	27	38.51	38.90	-3	24,915	-0.01%
2018/06/13	3	34.82	4	34.99	35.40	-1	22,937	0.00%
2018/06/12	0	0.00	2	34.00	33.80	-2	22,031	-0.01%
2018/06/11	6	32.88	1	32.90	32.75	5	21,673	0.02%
2018/06/07	4	34.01	0	0.00	33.65	4	22,377	0.02%
2018/06/05	4	34.60	0	0.00	34.15	4	22,400	0.02%
2018/06/04	2	34.30	7	34.39	34.90	-5	22,455	-0.02%
2018/06/01	4	33.75	1	33.90	33.70	3	22,512	0.01%
2018/05/30	10	33.94	0	0.00	33.55	10	23,288	0.04%
2018/05/29	1	35.00	0	0.00	34.50	1	23,391	0.00%
2018/05/28	7	35.00	39	34.95	34.95	-32	23,570	-0.14%
2018/05/25	2	34.38	5	34.30	34.20	-3	23,415	-0.01%
2018/05/24	37	33.98	13	34.30	34.45	24	23,628	0.10%
2018/05/23	1	33.50	0	0.00	33.15	1	23,605	0.00%
2018/05/22	0	0.00	2	33.75	33.40	-2	23,453	-0.01%
2018/05/21	1	33.05	0	0.00	33.80	1	23,377	0.00%
2018/05/18	1	33.45	1	34.00	32.70	0	23,167	0.00%
2018/05/17	4	33.40	0	0.00	33.30	4	23,090	0.02%
2018/05/16	0	0.00	1	33.30	33.10	-1	23,046	0.00%
2018/05/15	11	34.80	14	33.95	33.80	-3	22,957	-0.01%
2018/05/14	12	34.45	14	34.18	34.15	-2	23,036	-0.01%
2018/05/11	11	34.75	15	34.17	34.10	-4	23,132	-0.02%
2018/05/10	16	33.99	17	34.05	33.80	-1	22,666	0.00%
2018/05/09	21	33.65	17	33.59	33.20	4	22,350	0.02%
2018/05/08	1	32.80	9	32.83	32.80	-8	21,464	-0.04%
2018/05/07	1	30.95	0	0.00	30.95	1	21,176	0.00%
2018/05/03	5	31.40	7	31.99	31.75	-2	22,074	-0.01%
2018/05/02	0	0.00	2	31.38	31.35	-2	21,805	-0.01%
2018/04/26	3	29.90	14	30.06	29.00	-11	21,626	-0.05%
2018/04/25	0	0.00	1	29.45	30.10	-1	21,588	0.00%
2018/04/23	7	31.50	3	31.32	31.00	4	21,465	0.02%
2018/04/20	2	31.80	9	32.26	32.10	-7	21,387	-0.03%
2018/04/19	0	0.00	9	32.00	31.70	-9	21,201	-0.04%
2018/04/18	16	31.98	4	31.81	31.70	12	21,291	0.06%
2018/04/17	7	31.83	0	0.00	31.45	7	21,209	0.03%
2018/04/16	9	32.91	4	32.90	32.65	5	21,189	0.02%
2018/04/13	31	33.03	10	33.03	33.05	21	21,166	0.10%
2018/04/12	1	30.90	11	30.43	31.35	-10	20,249	-0.05%
2018/04/11	4	29.04	5	28.95	28.50	-1	19,771	-0.01%
2018/04/09	1	29.50	0	0.00	29.00	1	19,934	0.01%
2018/04/02	0	0.00	1	30.30	30.45	-1	20,214	0.00%
2018/03/31	0	0.00	4	29.85	30.05	-4	20,072	-0.02%
2018/03/30	0	0.00	1	30.00	29.50	-1	20,210	0.00%
2018/03/28	1	30.40	1	30.40	29.90	0	20,561	0.00%
2018/03/27	6	31.23	2	31.15	30.95	4	20,417	0.02%
2018/03/26	3	30.12	3	30.15	30.65	0	20,355	0.00%
2018/03/23	6	30.89	0	0.00	30.50	6	20,233	0.03%
2018/03/22	0	0.00	1	32.00	32.00	-1	19,980	-0.01%
2018/03/21	3	31.50	1	31.05	31.55	2	19,663	0.01%
2018/03/20	1	30.40	1	30.55	30.60	0	19,418	0.00%
2018/03/19	14	31.54	0	0.00	31.10	14	19,183	0.07%
2018/03/15	2	33.10	0	0.00	32.60	2	18,777	0.01%
2018/03/14	9	33.37	1	33.70	33.20	8	18,836	0.04%
2018/03/13	4	33.16	2	32.95	32.95	2	18,651	0.01%
2018/03/09	1	32.55	2	32.13	31.90	-1	18,457	-0.01%
2018/03/08	4	32.16	1	31.80	32.25	3	18,686	0.02%
2018/03/06	1	32.95	1	32.95	32.80	0	18,614	0.00%
2018/03/05	3	33.63	0	0.00	33.10	3	18,739	0.02%
2018/03/02	1	33.40	2	34.60	34.70	-1	18,481	-0.01%
2018/03/01	1	34.10	0	0.00	33.85	1	18,503	0.01%
2018/02/27	3	34.45	3	35.20	34.00	0	18,561	0.00%
2018/02/26	6	35.47	2	35.60	34.80	4	19,253	0.02%
2018/02/23	5	34.90	8	35.43	35.85	-3	19,068	-0.02%
2018/02/12	0	0.00	1	33.80	33.05	-1	19,375	-0.01%
2018/02/09	1	32.00	1	32.00	33.35	0	19,537	0.00%
2018/02/08	4	34.50	1	34.20	34.30	3	19,637	0.02%
2018/02/06	1	35.90	6	35.38	34.65	-5	20,642	-0.02%
2018/02/05	0	0.00	3	37.03	37.20	-3	20,457	-0.01%
2018/02/02	0	0.00	3	36.20	35.85	-3	20,599	-0.01%
2018/02/01	1	35.95	1	35.55	35.65	0	21,815	0.00%
2018/01/31	1	36.20	0	0.00	36.20	1	22,319	0.00%
2018/01/30	2	36.73	2	37.00	37.15	0	22,530	0.00%
2018/01/29	4	35.83	6	36.14	36.45	-2	23,005	-0.01%
2018/01/26	9	35.81	0	0.00	34.90	9	23,509	0.04%
2018/01/25	1	38.20	4	38.54	38.00	-3	22,966	-0.01%
2018/01/24	1	38.15	3	38.30	38.25	-2	23,424	-0.01%
2018/01/23	0	0.00	6	38.78	38.50	-6	23,505	-0.03%
2018/01/22	0	0.00	1	39.10	39.15	-1	23,584	0.00%
2018/01/19	1	38.55	1	38.75	38.75	0	23,547	0.00%
2018/01/18	5	38.50	0	0.00	38.30	5	23,471	0.02%
2018/01/17	1	38.80	0	0.00	38.70	1	23,421	0.00%
2018/01/16	16	38.70	16	38.93	39.20	0	23,463	0.00%
2018/01/15	1	38.95	0	0.00	38.90	1	23,448	0.00%
2018/01/12	11	39.39	4	39.31	39.60	7	23,531	0.03%
2018/01/11	0	0.00	2	38.55	38.20	-2	23,511	-0.01%
2018/01/10	6	38.09	1	38.00	38.00	5	23,773	0.02%
2018/01/09	8	39.97	1	41.75	39.65	7	23,536	0.03%
2018/01/08	0	0.00	2	41.95	41.80	-2	23,289	-0.01%
2018/01/05	0	0.00	1	40.65	40.80	-1	22,986	0.00%
2018/01/04	0	0.00	2	39.95	40.00	-2	22,763	-0.01%
2018/01/03	25	39.41	37	39.00	39.00	-12	22,867	-0.05%
2018/01/02	11	38.05	11	38.40	40.00	0	22,745	0.00%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東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

群益金鼎-屏東 券商分點個股進出 群益金鼎-屏東 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

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東券商分點全部個股操作績效/獲利分析