華通 (2313)-元大-向上券商分點個股進出

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
--
漲幅
0.00%
成交量
15,998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－元大-向上券商分點個股進出

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

元大-向上券商分點個股進出
元大-向上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
2024/05/09	0	0.00	5	79.60	78.80	-5	28,883	-0.02%
2024/05/08	0	0.00	1	78.50	78.80	-1	28,829	0.00%
2024/05/07	10	77.00	0	0.00	78.30	10	28,909	0.03%
2024/05/06	0	0.00	0.1	77.60	77.00	-0.1	28,872	0.00%
2024/05/03	7	79.33	0	0.00	78.00	7	28,843	0.02%
2024/05/02	2	77.25	2	77.50	77.90	0	28,921	0.00%
2024/04/29	0	0.00	1	77.80	77.80	-1	29,672	0.00%
2024/04/26	0	0.00	2	78.30	77.60	-2	29,786	-0.01%
2024/04/25	0	0.00	2	74.80	75.00	-2	29,631	-0.01%
2024/04/24	9	74.21	1	74.30	74.30	8	29,751	0.03%
2024/04/23	0	0.00	1.5	73.03	72.90	-1.5	29,834	-0.01%
2024/04/22	3.2	74.90	1	73.80	73.80	2.2	29,948	0.01%
2024/04/19	4.1	76.98	6	76.37	76.10	-1.9	29,858	-0.01%
2024/04/18	7	78.74	7	77.51	77.50	0	29,762	0.00%
2024/04/16	2.1	77.30	2	76.90	76.60	0.1	29,938	0.00%
2024/04/15	2	80.05	1.3	79.37	79.70	0.7	29,832	0.00%
2024/04/12	4.1	81.29	3	81.33	81.90	1.1	29,842	0.00%
2024/04/11	2.1	80.94	2	81.25	80.20	0.1	29,737	0.00%
2024/04/10	1.6	82.14	1	82.00	81.80	0.6	29,707	0.00%
2024/04/09	5	82.52	5.2	81.24	81.40	-0.2	29,710	0.00%
2024/04/08	10	84.16	12.1	83.82	83.50	-2.1	29,554	-0.01%
2024/04/02	1	80.30	1	80.50	80.20	0	29,292	0.00%
2024/04/01	4.6	80.08	1	80.50	79.20	3.6	29,279	0.01%
2024/03/29	4.1	80.67	1	80.30	80.40	3	29,170	0.01%
2024/03/28	0.1	78.40	2	79.30	78.20	-2	29,054	-0.01%
2024/03/27	1	78.20	1	78.40	77.70	0	29,268	0.00%
2024/03/26	6.6	77.38	12	76.66	75.90	-5.5	29,380	-0.02%
2024/03/25	0	80.90	2	80.90	80.00	-2	29,320	-0.01%
2024/03/22	1	79.40	0	0.00	79.50	1	29,473	0.00%
2024/03/21	10	79.30	12	79.69	79.40	-2	29,535	-0.01%
2024/03/20	16	80.65	12.2	81.03	78.40	3.8	29,906	0.01%
2024/03/19	6	81.73	0	0.00	81.00	6	31,496	0.02%
2024/03/18	8	80.74	12	81.33	82.10	-4	32,411	-0.01%
2024/03/15	5	78.10	2	79.00	77.70	3	32,922	0.01%
2024/03/14	4	79.26	4	79.68	78.70	0	32,926	0.00%
2024/03/13	7	81.46	3	81.77	81.20	4	32,844	0.01%
2024/03/12	23.3	83.99	18.2	83.92	82.40	5.1	32,839	0.02%
2024/03/11	12.2	80.86	40.1	80.72	82.00	-27.9	31,964	-0.09%
2024/03/08	9	75.96	18	76.79	75.60	-9	30,884	-0.03%
2024/03/07	7	79.14	4	78.23	76.20	3	31,035	0.01%
2024/03/06	0.1	77.50	3	77.60	77.60	-2.9	30,914	-0.01%
2024/03/05	13	77.26	5	77.14	76.40	8	31,431	0.03%
2024/03/04	8	77.16	11.1	76.92	77.00	-3.1	32,972	-0.01%
2024/03/01	4.1	73.67	2.2	74.53	74.30	1.9	34,387	0.01%
2024/02/29	7	75.56	8	75.55	76.10	-1	35,913	0.00%
2024/02/27	9.1	75.70	10.1	76.23	75.40	-0.9	37,024	0.00%
2024/02/26	2.3	78.22	7	77.79	77.20	-4.7	37,017	-0.01%
2024/02/23	74.2	79.36	56.2	79.39	78.40	18	37,294	0.05%
2024/02/22	17	76.71	45.6	76.81	80.10	-28.6	37,042	-0.08%
2024/02/21	15.3	71.76	11	72.70	72.90	4.3	36,963	0.01%
2024/02/20	2	72.75	12	72.95	72.70	-10	37,178	-0.03%
2024/02/19	6	71.22	0	0.00	71.00	6	37,102	0.02%
2024/02/16	9	72.12	0	0.00	72.00	9	37,364	0.02%
2024/02/15	5.1	71.01	0.1	73.00	71.00	5	37,615	0.01%
2024/02/05	3.1	72.09	18.4	72.00	71.60	-15.4	38,983	-0.04%
2024/02/02	0	0.00	13	72.00	70.20	-13	40,232	-0.03%
2024/02/01	0.1	69.10	0	0.00	70.00	0.1	40,191	0.00%
2024/01/31	3.1	69.57	0	0.00	69.50	3.1	40,454	0.01%
2024/01/30	0	0.00	2	71.55	70.50	-2	40,550	0.00%
2024/01/29	1	71.00	2	70.75	71.00	-1	40,656	0.00%
2024/01/26	4	68.70	2	69.50	69.00	2	40,985	0.00%
2024/01/25	14	70.11	2	70.90	69.80	12	41,188	0.03%
2024/01/24	12.3	70.82	15	71.13	70.40	-2.8	40,982	-0.01%
2024/01/23	15	68.32	17	68.95	69.70	-2	40,968	0.00%
2024/01/22	0.1	67.75	1	68.30	66.90	-0.9	40,683	0.00%
2024/01/19	1	67.20	0	0.00	67.40	1	40,499	0.00%
2024/01/18	7.1	66.34	0	0.00	65.50	7.1	40,505	0.02%
2024/01/17	0	0.00	1	67.50	68.00	-1	40,429	0.00%
2024/01/16	0	0.00	26.4	69.21	69.50	-26.4	40,321	-0.07%
2024/01/15	20	67.90	0	0.00	67.90	20	40,266	0.05%
2024/01/12	0.3	67.20	0	0.00	66.40	0.3	40,339	0.00%
2024/01/11	5	67.80	1	67.30	67.30	4	40,304	0.01%
2024/01/10	1	67.80	4	67.45	68.00	-3	40,527	-0.01%
2024/01/09	0	69.30	0	0.00	67.90	0	41,032	0.00%
2024/01/08	0.2	68.52	0	0.00	69.00	0.2	41,031	0.00%
2024/01/04	1.1	69.11	2	69.20	69.00	-0.9	41,422	0.00%
2024/01/02	9.2	69.44	2	69.10	69.20	7.2	41,369	0.02%
2023/12/29	6.1	70.37	2	70.00	70.70	4.1	41,584	0.01%
2023/12/28	7.1	71.93	1.1	72.36	70.80	6	41,629	0.01%
2023/12/27	1	72.89	1	73.10	72.80	0	41,882	0.00%
2023/12/26	2	72.15	6	72.17	72.50	-4	42,037	-0.01%
2023/12/25	5	72.00	7.5	72.89	71.50	-2.5	42,320	-0.01%
2023/12/22	9.6	72.76	4	73.23	72.10	5.6	42,424	0.01%
2023/12/21	3	73.30	32	71.79	73.30	-29	42,481	-0.07%
2023/12/20	10	71.70	10	71.80	72.00	0	42,524	0.00%
2023/12/19	31	71.09	22	71.03	70.90	9	42,868	0.02%
2023/12/18	20	71.60	20	71.80	71.60	0	43,549	0.00%
2023/12/15	25.4	73.95	4	73.30	72.90	21.4	44,545	0.05%
2023/12/14	80.7	75.77	90	75.46	74.50	-9.3	46,545	-0.02%
2023/12/13	33	72.96	21	73.11	74.40	12	46,806	0.03%
2023/12/12	6	71.57	7.3	72.17	70.90	-1.3	47,561	0.00%
2023/12/11	2.2	69.69	21	69.97	69.00	-18.8	47,292	-0.04%
2023/12/08	22	69.49	23	70.40	69.00	-1	47,602	0.00%
2023/12/07	21	69.00	2	69.45	69.20	19	48,515	0.04%
2023/12/06	4.1	71.57	3	71.40	71.10	1.1	48,288	0.00%
2023/12/05	2	71.60	1	71.80	71.90	1	48,248	0.00%
2023/12/04	5.1	73.77	15	74.37	72.90	-10	48,965	-0.02%
2023/12/01	20	71.87	29	73.13	72.10	-9	50,497	-0.02%
2023/11/30	13	73.15	2	73.70	73.30	11	49,705	0.02%
2023/11/29	29.5	74.49	24.3	74.55	74.80	5.2	48,693	0.01%
2023/11/28	45	73.52	47.6	73.11	74.20	-2.6	46,827	-0.01%
2023/11/27	12.5	69.78	11.2	69.01	69.70	1.3	44,777	0.00%
2023/11/24	14.1	66.32	38	66.31	67.60	-23.9	42,790	-0.06%
2023/11/22	4	64.30	32	64.77	64.70	-28	40,597	-0.07%
2023/11/21	61	64.89	62.2	66.41	64.50	-1.2	39,860	0.00%
2023/11/20	6	61.28	33	61.70	63.00	-27	38,050	-0.07%
2023/11/17	13	58.85	2	58.90	59.00	11	36,572	0.03%
2023/11/15	2	58.15	6	57.29	57.10	-4	35,884	-0.01%
2023/11/14	43	58.38	12	58.04	57.70	31	35,570	0.09%
2023/11/13	12	59.24	15	59.36	59.10	-3	35,109	-0.01%
2023/11/10	22	57.82	24.4	57.77	57.20	-2.4	33,434	-0.01%
2023/11/09	4	55.18	0	0.00	54.80	4	31,750	0.01%
2023/11/08	6	55.17	1.1	54.82	54.90	5	31,548	0.02%
2023/11/07	1	54.40	0	0.00	54.40	1	31,258	0.00%
2023/11/06	1	54.20	10	54.00	53.90	-9	31,127	-0.03%
2023/11/03	5	54.70	26	55.67	54.40	-21	30,839	-0.07%
2023/11/02	4	54.08	0.2	54.07	54.10	3.9	30,609	0.01%
2023/11/01	0.1	52.90	2	53.00	52.70	-1.9	30,568	-0.01%
2023/10/31	7	54.19	6	53.38	52.80	1	30,502	0.00%
2023/10/30	23	53.05	2.1	53.12	53.50	20.9	30,046	0.07%
2023/10/27	0	0.00	1	52.40	52.20	-1	29,963	0.00%
2023/10/26	0.1	52.61	0	0.00	52.20	0.1	30,052	0.00%
2023/10/25	0	0.00	1.2	53.83	53.70	-1.2	29,867	0.00%
2023/10/24	0	0.00	0.2	53.20	52.90	-0.2	29,717	0.00%
2023/10/23	0	0.00	0.1	53.00	52.70	-0.1	29,641	0.00%
2023/10/20	1	50.90	1	51.80	52.10	0	29,565	0.00%
2023/10/19	5	51.94	3	52.37	52.30	2	29,457	0.01%
2023/10/18	2.1	52.90	15	51.89	52.10	-12.9	29,411	-0.04%
2023/10/17	14	54.46	7.1	54.52	53.90	7	29,148	0.02%
2023/10/16	0.1	52.34	0	0.00	53.30	0.1	28,656	0.00%
2023/10/13	3	52.93	5	53.00	53.20	-2	28,854	-0.01%
2023/10/12	11	53.48	2.5	54.04	54.20	8.5	29,327	0.03%
2023/10/11	6	52.48	2	52.20	52.20	4	28,844	0.01%
2023/10/06	0	0.00	4	52.20	51.80	-4	28,703	-0.01%
2023/10/05	1	53.00	2	53.05	52.60	-1	28,592	0.00%
2023/10/04	0	0.00	2	51.60	52.10	-2	28,224	-0.01%
2023/10/03	7.1	52.45	5	52.86	52.00	2.1	28,024	0.01%
2023/10/02	11	53.94	6	53.62	54.30	5	27,611	0.02%
2023/09/28	4	53.28	2	53.75	53.00	2	27,410	0.01%
2023/09/27	1	53.80	1	53.60	53.80	0	27,321	0.00%
2023/09/26	2	54.70	3.2	54.69	54.30	-1.2	26,988	0.00%
2023/09/25	3	55.27	1	55.10	54.70	2	26,553	0.01%
2023/09/22	11.2	54.98	10	54.83	55.60	1.2	26,212	0.00%
2023/09/21	3.3	55.53	5.3	55.51	55.50	-2	25,657	-0.01%
2023/09/20	17.3	58.20	18	57.29	56.60	-0.7	24,776	0.00%
2023/09/19	37	59.13	18.1	58.77	56.90	18.9	23,512	0.08%
2023/09/18	40.1	57.22	53.3	57.36	57.60	-13.2	20,843	-0.06%
2023/09/15	19	54.37	13.1	53.99	54.40	5.9	18,459	0.03%
2023/09/14	24	50.08	35.1	50.70	50.80	-11.1	16,435	-0.07%
2023/09/13	8	50.38	7	50.37	50.40	1	15,673	0.01%
2023/09/12	42.1	50.60	35	49.99	50.80	7.1	15,093	0.05%
2023/09/11	15	48.64	24	48.52	48.20	-9	13,942	-0.06%
2023/09/08	38	48.64	56	48.52	48.85	-18	13,491	-0.13%
2023/09/07	20	50.08	10	49.78	48.80	10	13,015	0.08%
2023/09/06	8	49.29	31	49.65	50.40	-23	11,877	-0.19%
2023/09/01	1	45.00	0	0.00	45.00	1	9,543	0.01%
2023/08/31	1	45.60	1.4	46.01	45.30	-0.4	9,583	0.00%
2023/08/30	1	44.90	0	0.00	44.95	1	9,402	0.01%
2023/08/28	0	0.00	1.1	44.22	43.70	-1.1	9,540	-0.01%
2023/08/25	1	43.30	0	0.00	43.50	1	9,605	0.01%
2023/08/24	6	43.47	0	0.00	43.70	6	9,731	0.06%
2023/08/23	0	0.00	0.1	43.45	43.45	-0.1	9,875	0.00%
2023/08/21	0.1	42.95	0	0.00	42.50	0.1	10,296	0.00%
2023/08/18	1.1	43.44	2	43.35	42.55	-0.9	10,314	-0.01%
2023/08/17	0.2	43.71	0	0.00	43.75	0.2	10,360	0.00%
2023/08/11	0	0.00	10	44.70	44.70	-10	10,691	-0.09%
2023/08/10	0.2	45.40	1	45.20	44.95	-0.9	10,763	-0.01%
2023/08/09	0.2	45.80	0	0.00	46.00	0.2	10,677	0.00%
2023/08/08	9	46.53	10	46.34	45.90	-1	10,711	-0.01%
2023/08/07	1	46.35	1.8	46.35	46.45	-0.8	10,484	-0.01%
2023/08/02	1.1	44.64	0	0.00	44.70	1.1	10,258	0.01%
2023/08/01	0.5	45.39	0	0.00	45.00	0.5	10,265	0.00%
2023/07/31	0.3	45.52	0.1	45.85	45.50	0.2	10,246	0.00%
2023/07/26	0.1	45.25	0	0.00	45.05	0.1	10,120	0.00%
2023/07/25	5	45.97	0.1	45.90	45.95	4.9	10,081	0.05%
2023/07/24	0	0.00	5	44.70	44.65	-5	10,070	-0.05%
2023/07/21	5	45.00	0	0.00	45.00	5	10,087	0.05%
2023/07/20	0.1	45.25	0	0.00	45.45	0.1	10,106	0.00%
2023/07/19	2	46.25	0	0.00	45.70	2	10,253	0.02%
2023/07/18	2	48.45	15	48.50	48.10	-13	10,109	-0.13%
2023/07/17	19.1	48.83	20	48.74	48.50	-0.9	9,815	-0.01%
2023/07/14	0	0.00	0.1	45.80	45.70	-0.1	9,152	0.00%
2023/07/13	0	0.00	7	46.12	45.70	-7	9,333	-0.08%
2023/07/11	3	45.58	17	45.66	45.60	-14	9,261	-0.15%
2023/07/10	7	45.26	0	0.00	44.85	7	9,478	0.07%
2023/07/07	3	45.52	2	45.50	45.60	1	9,657	0.01%
2023/07/06	7	45.76	0	0.00	45.50	7	9,681	0.07%
2023/07/05	10	46.30	2.1	45.76	46.10	8	9,675	0.08%
2023/07/04	0	0.00	3	44.95	44.95	-3	9,335	-0.03%
2023/06/30	7	44.79	2	44.80	44.40	5	9,374	0.05%
2023/06/29	12.1	44.79	9	45.05	44.80	3.1	9,460	0.03%
2023/06/28	27	44.83	12.2	44.73	44.85	14.8	9,328	0.16%
2023/06/27	3	43.92	1	44.30	44.10	2	9,185	0.02%
2023/06/26	2	43.80	0	0.00	43.75	2	9,152	0.02%
2023/06/19	0.1	43.40	0	0.00	43.25	0.1	9,480	0.00%
2023/06/16	5	43.20	0	0.00	43.45	5	9,512	0.05%
2023/06/15	0.1	43.55	0	0.00	43.40	0.1	9,480	0.00%
2023/06/13	1.1	43.50	0	0.00	43.80	1.1	9,712	0.01%
2023/06/12	0.2	43.97	22	43.75	43.80	-21.9	9,732	-0.22%
2023/06/09	1.2	44.11	0	0.00	44.20	1.2	9,784	0.01%
2023/06/08	0	0.00	1	43.95	44.05	-1	9,938	-0.01%
2023/06/02	22.1	44.64	2.2	44.44	44.35	19.9	10,128	0.20%
2023/06/01	21	43.94	20	44.35	44.45	1	10,087	0.01%
2023/05/31	20	44.05	21	44.10	44.10	-1	10,077	-0.01%
2023/05/30	20.1	44.05	19	44.00	44.10	1.1	10,040	0.01%
2023/05/29	0	0.00	0.1	44.35	44.30	-0.1	9,999	0.00%
2023/05/26	3	43.78	6	44.27	44.25	-3	9,907	-0.03%
2023/05/25	1	43.20	2.1	43.20	43.35	-1.1	9,676	-0.01%
2023/05/24	24	42.48	5	42.40	42.60	19	9,602	0.20%
2023/05/23	0.1	42.35	0	0.00	42.20	0.1	9,612	0.00%
2023/05/22	3.1	43.00	3	42.75	42.75	0.1	9,467	0.00%
2023/05/19	9	43.66	9	43.00	43.50	0	9,372	0.00%
2023/05/18	2	42.05	2	42.05	42.10	0	9,245	0.00%
2023/05/17	3	41.75	3	41.92	41.70	0	9,228	0.00%
2023/05/16	1.1	41.86	1	41.85	41.80	0.1	9,105	0.00%
2023/05/15	0	0.00	2	42.30	42.20	-2	8,984	-0.02%
2023/05/12	0.3	42.70	0	0.00	42.05	0.3	9,001	0.00%
2023/05/11	0.3	42.70	0	0.00	42.40	0.3	8,992	0.00%
2023/05/10	1.2	43.24	0	0.00	43.20	1.2	8,994	0.01%
2023/05/09	1.1	43.66	0	0.00	43.75	1.1	9,083	0.01%
2023/05/05	0.1	43.13	0	0.00	43.15	0.1	9,264	0.00%
2023/05/04	6	43.25	0	0.00	43.35	6	9,454	0.06%
2023/05/03	0	0.00	14	43.29	43.25	-14	9,619	-0.15%
2023/05/02	0	0.00	0.1	43.30	43.30	-0.1	9,763	0.00%
2023/04/25	0.1	41.60	0	0.00	41.55	0.1	9,987	0.00%
2023/04/24	14.5	42.18	0	0.00	41.75	14.5	10,012	0.14%
2023/04/21	3.1	43.28	0	0.00	43.00	3.1	9,978	0.03%
2023/04/19	2.3	44.06	0	0.00	43.80	2.3	10,141	0.02%
2023/04/18	1	44.95	7	44.96	44.60	-6	10,097	-0.06%
2023/04/14	1.2	43.99	0	0.00	44.10	1.2	9,992	0.01%
2023/04/13	5	43.85	0	0.00	44.00	5	9,974	0.05%
2023/04/12	9.1	46.40	1	46.60	46.35	8.1	9,686	0.08%
2023/04/10	2.1	46.90	0	0.00	46.90	2.1	9,359	0.02%
2023/04/07	0	0.00	0.1	46.40	46.40	-0.1	9,218	0.00%
2023/04/06	0	0.00	5	46.05	46.20	-5	9,176	-0.05%
2023/03/30	0	0.00	19.6	46.28	46.30	-19.6	9,245	-0.21%
2023/03/29	0	0.00	1	45.80	45.80	-1	9,134	-0.01%
2023/03/28	0	0.00	0.1	45.55	45.55	-0.1	9,237	0.00%
2023/03/27	0	0.00	29	45.90	45.95	-29	9,255	-0.31%
2023/03/24	0	0.00	2.3	45.75	45.65	-2.3	9,358	-0.02%
2023/03/23	4.2	44.78	0	0.00	44.70	4.2	9,205	0.05%
2023/03/22	3	44.80	0	0.00	45.10	3	9,177	0.03%
2023/03/20	0	0.00	3	43.97	44.30	-3	9,303	-0.03%
2023/03/17	10.6	43.30	0	0.00	43.30	10.6	9,522	0.11%
2023/03/16	2.3	43.35	1	43.10	43.10	1.3	9,527	0.01%
2023/03/15	4	44.43	0	0.00	44.20	4	9,696	0.04%
2023/03/14	7.1	44.62	1	44.50	44.50	6.1	9,815	0.06%
2023/03/13	1.1	44.61	1.1	44.50	45.15	0	9,884	0.00%
2023/03/10	13.4	45.30	1	46.20	45.25	12.4	10,005	0.12%
2023/03/09	0.1	46.70	0	0.00	46.50	0.1	10,078	0.00%
2023/03/08	0	0.00	2.2	47.00	47.00	-2.2	10,252	-0.02%
2023/03/07	0	0.00	10.2	46.41	46.90	-10.2	10,272	-0.10%
2023/03/06	1.9	46.30	0	46.35	46.10	1.8	10,195	0.02%
2023/03/03	0	0.00	0.3	46.78	46.75	-0.3	10,145	0.00%
2023/03/02	0	0.00	1.2	46.30	46.45	-1.2	10,170	-0.01%
2023/03/01	0	0.00	1.1	45.36	46.00	-1.1	10,181	-0.01%
2023/02/23	1	45.90	23	45.88	45.90	-22	10,187	-0.22%
2023/02/22	5.1	45.45	0	0.00	45.95	5.1	10,395	0.05%
2023/02/21	1.1	46.25	1	46.25	46.20	0.1	10,715	0.00%
2023/02/20	0	0.00	0.1	46.80	46.65	-0.1	10,972	0.00%
2023/02/17	4	46.65	0.1	46.60	46.60	4	11,200	0.04%
2023/02/16	1	46.40	0.1	46.30	46.40	0.9	11,429	0.01%
2023/02/15	0	0.00	1	45.95	45.80	-1	12,011	-0.01%
2023/02/13	1	45.45	1	45.45	45.40	0	12,395	0.00%
2023/02/10	0.1	45.75	0	0.00	45.70	0.1	12,674	0.00%
2023/02/09	6	45.79	0	0.00	45.70	6	12,975	0.05%
2023/02/07	0.1	45.86	15	45.76	45.70	-15	13,138	-0.11%
2023/02/06	1.1	46.01	0	0.00	46.30	1.1	13,099	0.01%
2023/02/03	0	0.00	0.1	46.95	46.75	-0.1	13,014	0.00%
2023/02/02	1.1	46.84	0.1	46.80	46.75	1	13,041	0.01%
2023/02/01	1.2	45.94	1.1	46.57	46.55	0.1	12,888	0.00%
2023/01/31	1.1	45.60	10	45.55	45.55	-8.9	12,883	-0.07%
2023/01/30	1.1	45.11	1	45.15	45.10	0.1	12,927	0.00%
2023/01/17	0	0.00	0.1	44.30	44.25	-0.1	12,752	0.00%
2023/01/16	2.1	43.75	0	0.00	44.00	2.1	12,837	0.02%
2023/01/13	9	43.68	0	0.00	43.50	9	12,890	0.07%
2023/01/12	0.1	44.00	0	0.00	44.10	0.1	12,946	0.00%
2023/01/11	13.1	44.00	0	0.00	44.00	13.1	12,957	0.10%
2023/01/10	0.2	44.50	0	0.00	44.70	0.2	12,793	0.00%
2023/01/09	1.1	44.50	0	0.00	45.10	1.1	12,780	0.01%
2023/01/05	13	44.84	0	0.00	44.70	13	12,835	0.10%
2022/12/30	1	44.71	0.1	44.85	44.50	0.9	13,197	0.01%
2022/12/29	1	45.05	0	0.00	45.00	1	13,400	0.01%
2022/12/28	4.1	45.16	1	46.00	44.80	3.1	13,534	0.02%
2022/12/22	0	46.75	0.1	46.55	46.45	-0.1	13,669	0.00%
2022/12/21	1.1	47.02	1	46.80	46.65	0.1	13,819	0.00%
2022/12/20	3	46.82	9	46.60	46.60	-6	13,914	-0.04%
2022/12/16	17	48.24	3.1	48.90	48.90	14	14,020	0.10%
2022/12/15	1	48.20	1	48.25	48.50	0	13,975	0.00%
2022/12/13	0	0.00	5	47.70	47.75	-5	14,220	-0.04%
2022/12/12	11.1	47.81	1	48.15	48.05	10.1	14,278	0.07%
2022/12/09	6.2	49.28	0	0.00	48.80	6.2	14,409	0.04%
2022/12/07	1	49.35	13	51.19	49.10	-12	14,834	-0.08%
2022/12/06	0	50.70	30	50.90	51.10	-30	14,662	-0.20%
2022/12/05	0	0.00	11.1	51.32	51.30	-11.1	14,559	-0.08%
2022/12/02	10	50.90	17.1	50.74	51.10	-7.1	14,565	-0.05%
2022/12/01	6	50.28	2.1	50.10	50.10	3.9	14,398	0.03%
2022/11/30	2	49.48	1	48.95	49.55	1	14,656	0.01%
2022/11/29	0.1	48.45	0	0.00	48.45	0.1	14,729	0.00%
2022/11/28	0	0.00	10	48.65	48.50	-10	14,753	-0.07%
2022/11/25	0	48.30	0	0.00	48.05	0	14,962	0.00%
2022/11/24	0	0.00	1	48.50	48.35	-1	15,216	-0.01%
2022/11/22	1	47.80	0	0.00	47.80	1	16,376	0.01%
2022/11/21	0	48.10	0	0.00	48.20	0	16,747	0.00%
2022/11/18	0	0.00	14	48.47	48.40	-14	16,831	-0.08%
2022/11/17	3	49.05	1.1	48.65	49.00	2	16,712	0.01%
2022/11/16	3.1	47.10	4	47.79	48.15	-1	16,425	-0.01%
2022/11/15	8	47.59	2.1	47.75	48.00	6	16,220	0.04%
2022/11/14	1.1	47.49	1	47.55	47.40	0.1	16,185	0.00%
2022/11/11	14	48.14	4.9	48.27	47.95	9.2	16,145	0.06%
2022/11/10	2	46.13	0	0.00	46.20	2	16,227	0.01%
2022/11/08	0	0.00	0	46.05	45.10	0	16,292	0.00%
2022/11/07	0.1	44.87	0	0.00	44.80	0.1	16,260	0.00%
2022/11/04	1	45.20	1	45.60	46.00	0	16,184	0.00%
2022/11/03	0	0.00	0.1	45.79	46.15	-0.1	16,373	0.00%
2022/11/02	0	0.00	0	44.65	44.95	0	16,566	0.00%
2022/11/01	0	0.00	0.1	44.00	44.40	-0.1	17,113	0.00%
2022/10/31	0	0.00	1.1	43.75	43.70	-1.1	17,771	-0.01%
2022/10/28	0.1	42.22	0	0.00	42.10	0.1	17,980	0.00%
2022/10/27	0	0.00	0.1	42.85	42.85	-0.1	18,148	0.00%
2022/10/26	1.2	42.13	0	0.00	41.35	1.2	18,045	0.01%
2022/10/25	0.1	43.80	0	0.00	43.15	0.1	17,911	0.00%
2022/10/24	0	44.05	0.1	44.65	43.80	-0.1	17,985	0.00%
2022/10/21	1	43.85	1	43.25	43.25	0	17,961	0.00%
2022/10/20	0.1	43.70	3	43.02	43.50	-3	17,999	-0.02%
2022/10/19	0.2	44.42	0	0.00	44.15	0.2	17,937	0.00%
2022/10/18	0	0.00	0	45.10	45.35	0	17,953	0.00%
2022/10/17	0.1	43.35	0	43.85	44.80	0	18,047	0.00%
2022/10/14	0	0.00	0	45.35	44.80	0	18,179	0.00%
2022/10/13	2	43.57	0	0.00	43.20	2	18,510	0.01%
2022/10/12	0	0.00	1.1	44.06	45.00	-1.1	18,730	-0.01%
2022/10/11	1.2	44.00	0	0.00	43.30	1.2	18,873	0.01%
2022/10/07	2	46.75	0	0.00	46.35	2	19,401	0.01%
2022/10/06	10	46.60	0	0.00	46.50	10	19,774	0.05%
2022/10/05	0	0.00	3	46.50	46.55	-3	19,665	-0.02%
2022/10/03	0.1	44.50	0	0.00	44.25	0.1	19,639	0.00%
2022/09/29	0	0.00	2	45.20	44.40	-2	20,194	-0.01%
2022/09/28	12	44.92	10	43.80	43.80	2	20,476	0.01%
2022/09/27	2	46.75	0	0.00	46.75	2	20,371	0.01%
2022/09/23	1.1	48.00	0	0.00	47.30	1.1	20,358	0.01%
2022/09/21	16.2	47.15	0	0.00	46.90	16.2	20,453	0.08%
2022/09/19	1	48.35	0	48.65	48.45	1	20,397	0.00%
2022/09/16	1	48.20	1	48.25	48.25	0	20,579	0.00%
2022/09/15	2.1	48.62	0	0.00	48.60	2.1	20,553	0.01%
2022/09/14	4.3	49.02	5	48.97	49.15	-0.8	20,633	0.00%
2022/09/13	0	50.70	0	0.00	50.50	0	20,251	0.00%
2022/09/08	1	51.40	0	0.00	51.40	1	20,424	0.00%
2022/09/07	2	50.10	0	0.00	50.20	2	20,598	0.01%
2022/09/06	0	0.00	6	51.72	50.30	-6	20,848	-0.03%
2022/09/05	18	51.43	11	51.36	51.70	7	20,563	0.03%
2022/09/02	8	50.94	9	50.71	50.50	-1	20,388	0.00%
2022/09/01	11.1	51.28	4	51.18	50.70	7.1	20,511	0.03%
2022/08/31	14	53.36	10	52.40	52.70	4	20,509	0.02%
2022/08/30	46	52.57	15.1	53.14	53.40	30.9	20,767	0.15%
2022/08/29	27.1	50.84	25	51.40	51.70	2.1	20,825	0.01%
2022/08/26	1	52.40	1	52.80	52.40	0	20,422	0.00%
2022/08/25	0	0.00	1	51.00	50.90	-1	20,349	0.00%
2022/08/24	0	0.00	2.1	50.79	50.60	-2.1	20,530	-0.01%
2022/08/22	0	50.00	0	0.00	50.00	0	20,561	0.00%
2022/08/19	5	50.30	20	50.29	50.30	-15	20,739	-0.07%
2022/08/18	1	49.55	10	48.81	49.55	-9	20,715	-0.04%
2022/08/17	13.3	49.60	2	49.05	48.80	11.3	20,751	0.05%
2022/08/16	1	52.00	2	51.95	52.00	-1	20,481	0.00%
2022/08/15	1	50.80	1	51.10	51.00	0	20,407	0.00%
2022/08/12	3	51.87	3	51.20	51.10	0	20,771	0.00%
2022/08/11	2	51.89	2	51.80	50.90	0	21,178	0.00%
2022/08/10	12	51.16	11	51.10	51.20	1	21,436	0.00%
2022/08/09	6	50.57	8	50.59	50.70	-2	21,796	-0.01%
2022/08/08	6	50.32	5	50.34	50.70	1	22,056	0.00%
2022/08/05	19	49.29	18	49.25	49.15	1	22,060	0.00%
2022/08/04	15	48.32	42	48.71	48.55	-27	21,423	-0.13%
2022/08/03	0	0.00	4	48.33	48.45	-4	21,273	-0.02%
2022/08/02	11	47.57	0	0.00	47.55	11	21,266	0.05%
2022/08/01	1	48.50	0	0.00	48.50	1	21,359	0.00%
2022/07/29	2	48.60	0	48.35	48.70	2	21,701	0.01%
2022/07/28	25	48.35	3	47.65	47.65	22	21,938	0.10%
2022/07/26	2	48.00	1	48.00	47.95	1	21,804	0.00%
2022/07/21	6	49.09	3	48.62	49.35	3	22,092	0.01%
2022/07/20	7	49.80	4	49.90	49.70	3	22,151	0.01%
2022/07/19	10	49.86	12	49.67	49.65	-2	21,948	-0.01%
2022/07/18	7	49.23	10.1	48.76	48.80	-3.1	21,669	-0.01%
2022/07/15	12	48.02	42.1	48.25	48.50	-30.1	21,507	-0.14%
2022/07/14	4	45.20	9	46.62	47.00	-5	21,021	-0.02%
2022/07/13	20	44.25	0	0.00	44.15	20	20,835	0.10%
2022/07/11	2	43.90	0	0.00	43.90	2	21,110	0.01%
2022/07/08	1	44.20	1	43.90	44.20	0	21,589	0.00%
2022/07/07	13	42.36	6	42.86	43.80	7	21,699	0.03%
2022/07/06	7	42.67	4	42.16	41.95	3	21,471	0.01%
2022/07/05	4	41.26	4	41.53	41.75	0	21,434	0.00%
2022/07/04	5	41.70	10	41.00	41.10	-5	21,513	-0.02%
2022/07/01	6	41.13	2	41.60	41.00	4	21,857	0.02%
2022/06/30	1	43.10	0	0.00	43.40	1	21,931	0.00%
2022/06/29	2	44.50	0	0.00	44.55	2	22,013	0.01%
2022/06/28	1	45.25	0	0.00	45.00	1	22,163	0.00%
2022/06/27	5	46.60	0	0.00	46.50	5	22,719	0.02%
2022/06/24	7	46.01	7	46.09	46.20	0	23,509	0.00%
2022/06/23	5	45.48	2	45.60	45.25	3	23,990	0.01%
2022/06/22	0	0.00	16	44.57	44.60	-16	24,797	-0.06%
2022/06/21	2	45.70	1	46.15	46.20	1	25,328	0.00%
2022/06/20	3	45.80	2	46.25	44.45	1	25,835	0.00%
2022/06/17	18	45.57	38	46.06	45.90	-20	26,249	-0.08%
2022/06/16	16	48.84	8	47.79	47.60	8	26,095	0.03%
2022/06/15	12	48.53	18	48.56	48.25	-6	26,077	-0.02%
2022/06/14	6	47.70	7	47.63	48.15	-1	25,788	0.00%
2022/06/13	0	47.35	2	47.20	47.35	-2	25,599	-0.01%
2022/06/10	17	47.89	8	47.70	47.90	9	25,651	0.04%
2022/06/09	8	48.06	0	0.00	47.90	8	25,693	0.03%
2022/06/08	9	49.76	20	49.74	49.10	-11	25,438	-0.04%
2022/06/07	28	49.48	34	49.42	49.65	-6	24,948	-0.02%
2022/06/06	10	48.15	1	48.45	48.15	9	24,371	0.04%
2022/06/02	6	48.98	3	49.22	48.55	3	24,363	0.01%
2022/06/01	0	0.00	10	48.19	48.40	-10	24,200	-0.04%
2022/05/31	1	47.30	12	47.38	47.40	-11	23,990	-0.05%
2022/05/30	2	47.70	31	47.81	47.50	-29	24,182	-0.12%
2022/05/27	3	47.25	8	47.21	47.30	-5	24,116	-0.02%
2022/05/26	5	48.80	0	0.00	48.00	5	24,115	0.02%
2022/05/25	3	48.67	4	48.76	48.60	-1	24,260	0.00%
2022/05/24	28	48.82	32	48.43	47.95	-4	24,349	-0.02%
2022/05/23	6	48.72	4	48.18	48.05	2	24,164	0.01%
2022/05/20	6	49.19	8	48.69	48.80	-2	24,409	-0.01%
2022/05/19	21	48.11	29	48.53	49.00	-8	24,298	-0.03%
2022/05/18	6	47.72	3	48.00	48.05	3	24,273	0.01%
2022/05/17	2	47.20	28	46.80	47.35	-26	25,201	-0.10%
2022/05/16	27	45.98	5	45.33	45.40	22	25,278	0.09%
2022/05/13	1	43.35	1.3	44.30	45.10	-0.3	25,197	0.00%
2022/05/12	0	0.00	3.2	41.53	41.00	-3.2	24,680	-0.01%
2022/05/11	11.1	41.09	21	42.07	42.35	-9.9	24,631	-0.04%
2022/05/09	5	42.75	7	42.30	41.70	-2	24,486	-0.01%
2022/05/06	3.3	43.12	3	43.12	43.10	0.3	24,368	0.00%
2022/05/05	15.3	46.31	11	46.07	45.50	4.3	23,989	0.02%
2022/05/04	5	46.25	5	46.00	46.25	0	23,651	0.00%
2022/05/03	0	0.00	4	46.15	46.30	-4	23,697	-0.02%
2022/04/29	5	46.23	5.1	46.35	45.85	-0.1	23,688	0.00%
2022/04/28	9	46.03	10	45.30	45.10	-1	23,486	0.00%
2022/04/27	7	45.36	5	45.20	45.90	2	23,427	0.01%
2022/04/26	8.1	45.71	7	46.64	46.65	1.1	23,361	0.00%
2022/04/25	7.2	44.97	6	44.98	44.55	1.2	23,161	0.01%
2022/04/22	0	0.00	1	47.55	47.55	-1	23,125	0.00%
2022/04/21	3	47.38	0	0.00	48.00	3	23,063	0.01%
2022/04/20	9	47.96	5	47.30	47.35	4	22,897	0.02%
2022/04/19	1	48.25	9	48.41	47.55	-8	22,739	-0.04%
2022/04/18	6	46.60	6	46.69	46.70	0	22,448	0.00%
2022/04/15	7	47.09	2	47.05	47.05	5	22,259	0.02%
2022/04/14	6	46.33	5	47.79	48.00	1	22,132	0.00%
2022/04/13	3	45.85	0	0.00	46.15	3	21,664	0.01%
2022/04/12	2	44.45	0	0.00	44.15	2	21,756	0.01%
2022/04/11	2	44.65	0	0.00	44.35	2	21,667	0.01%
2022/04/08	1	45.90	0	0.00	46.65	1	21,313	0.00%
2022/04/07	6.1	47.71	1	45.95	45.90	5.1	21,147	0.02%
2022/04/06	0	0.00	0.8	49.13	49.15	-0.8	20,803	0.00%
2022/04/01	5	48.47	2	47.90	48.45	3	20,605	0.01%
2022/03/31	0.1	48.55	0	0.00	48.30	0.1	20,442	0.00%
2022/03/30	14.1	49.65	7	49.24	49.50	7	20,275	0.03%
2022/03/29	12	51.58	43	50.25	49.95	-31	19,787	-0.16%
2022/03/28	16	52.46	18	52.24	52.80	-2	19,013	-0.01%
2022/03/25	23	51.81	29.4	51.89	53.00	-6.4	18,276	-0.04%
2022/03/24	12	49.98	8	50.79	51.00	4	17,250	0.02%
2022/03/23	24	49.13	18.6	49.41	49.40	5.4	16,494	0.03%
2022/03/22	15	47.62	20.3	48.21	48.35	-5.3	16,024	-0.03%
2022/03/21	2	46.88	1	46.40	46.40	1	15,591	0.01%
2022/03/18	1	46.35	12.1	45.91	46.60	-11.1	15,570	-0.07%
2022/03/17	0	0.00	1.1	44.48	44.80	-1.1	15,254	-0.01%
2022/03/16	0	0.00	2	44.10	43.50	-2	15,193	-0.01%
2022/03/15	8	43.64	1	43.65	43.35	7	15,253	0.05%
2022/03/14	6	45.25	4	45.21	45.00	2	15,205	0.01%
2022/03/11	3	43.80	0	0.00	43.50	3	15,309	0.02%
2022/03/09	5	43.43	3	43.45	43.40	2	15,466	0.01%
2022/03/07	7	44.47	2	44.65	44.60	5	15,351	0.03%
2022/03/04	1	46.35	0	46.70	46.50	1	15,270	0.01%
2022/03/03	6.4	46.89	8	46.53	46.70	-1.6	15,290	-0.01%
2022/03/02	5	47.54	20	48.10	47.80	-15	15,107	-0.10%
2022/03/01	1	48.15	9	48.41	48.35	-8	15,086	-0.05%
2022/02/25	15.3	47.72	12	47.85	47.85	3.3	14,877	0.02%
2022/02/24	11	47.31	9	46.62	46.00	2	14,762	0.01%
2022/02/23	19	48.05	9	47.93	47.90	10	14,602	0.07%
2022/02/22	12	47.99	18	48.14	48.40	-6	15,422	-0.04%
2022/02/21	5	48.20	3	47.87	47.95	2	15,664	0.01%
2022/02/18	35	48.10	26	48.28	48.65	9	15,319	0.06%
2022/02/17	15	48.06	50.9	48.09	47.90	-35.9	14,747	-0.24%
2022/02/16	18	45.97	36.5	46.52	46.70	-18.5	13,427	-0.14%
2022/02/15	1	45.00	60.3	45.36	45.45	-59.3	12,791	-0.46%
2022/02/14	1	43.65	16	43.96	44.00	-15	12,458	-0.12%
2022/02/11	5	44.65	81	44.70	44.50	-76	12,431	-0.61%
2022/02/10	2	44.70	4	44.35	44.60	-2	12,459	-0.02%
2022/02/09	0.3	44.60	1	44.50	44.60	-0.7	12,543	-0.01%
2022/02/08	0	0.00	4	43.75	44.00	-4	12,701	-0.03%
2022/02/07	4	42.40	4	42.81	43.25	0	12,787	0.00%
2022/01/26	52	42.10	7	41.86	42.00	45	12,923	0.35%
2022/01/25	2	42.68	0	0.00	42.10	2	13,327	0.02%
2022/01/24	4	42.60	1	42.85	43.40	3	13,863	0.02%
2022/01/21	1	43.60	11	44.12	43.60	-10	14,032	-0.07%
2022/01/20	1	44.15	3	44.40	44.45	-2	14,260	-0.01%
2022/01/19	2	43.58	24	44.14	44.20	-22	14,269	-0.15%
2022/01/18	6	43.75	10	43.93	43.70	-4	14,060	-0.03%
2022/01/17	2	43.80	8	43.73	43.85	-6	13,939	-0.04%
2022/01/14	3	41.55	4	41.71	42.20	-1	13,773	-0.01%
2022/01/13	5	42.24	2	42.00	42.05	3	13,800	0.02%
2022/01/12	3	42.15	3	42.60	42.50	0	13,905	0.00%
2022/01/11	5	41.85	0	0.00	42.35	5	13,926	0.04%
2022/01/10	0	0.00	3	41.90	42.20	-3	13,849	-0.02%
2022/01/07	6	42.51	0	0.00	42.10	6	13,890	0.04%
2022/01/06	10	42.85	0	0.00	43.10	10	13,746	0.07%
2022/01/05	38	43.04	21	44.41	42.95	17	13,642	0.12%
2022/01/04	2	44.13	2	44.45	44.40	0	13,201	0.00%
2022/01/03	7	43.69	0	0.00	43.80	7	13,172	0.05%
2021/12/29	3	43.88	0	0.00	43.65	3	13,182	0.02%
2021/12/27	1	44.00	0	0.00	44.10	1	13,067	0.01%
2021/12/24	2	43.68	5	44.02	43.90	-3	13,070	-0.02%
2021/12/23	1	44.15	2.1	43.83	44.05	-1.1	12,935	-0.01%
2021/12/22	2	43.13	7	43.54	43.55	-5	12,839	-0.04%
2021/12/21	1	42.85	1	43.25	43.15	0	12,789	0.00%
2021/12/20	0	0.00	1	43.00	43.00	-1	12,758	-0.01%
2021/12/17	4	42.99	2	43.00	42.65	2	12,765	0.02%
2021/12/16	0	0.00	15	43.01	43.10	-15	12,755	-0.12%
2021/12/15	20	42.12	22	42.48	42.10	-2	12,635	-0.02%
2021/12/14	4	42.61	14	42.53	42.55	-10	12,576	-0.08%
2021/12/09	0	0.00	1	43.00	42.45	-1	12,557	-0.01%
2021/12/07	37	42.47	3	43.00	42.50	34	12,431	0.27%
2021/12/06	7.1	42.69	30	42.65	42.90	-22.9	12,114	-0.19%
2021/12/02	1	41.00	0	0.00	40.55	1	11,955	0.01%
2021/12/01	33	41.19	5	41.10	41.20	28	11,916	0.23%
2021/11/30	2	41.98	0	0.00	41.60	2	11,766	0.02%
2021/11/29	12	40.46	1	41.10	41.05	11	11,702	0.09%
2021/11/26	1	41.00	3	41.17	41.00	-2	11,609	-0.02%
2021/11/24	1	41.85	2	41.95	42.30	-1	11,748	-0.01%
2021/11/23	12	42.46	8	42.47	42.00	4	11,658	0.03%
2021/11/22	20	43.48	4	43.74	43.30	16	11,460	0.14%
2021/11/19	65	44.73	20	44.18	43.00	45	11,343	0.40%
2021/11/18	13	43.82	16	43.29	43.80	-3	10,405	-0.03%
2021/11/17	0	0.00	4	41.83	41.50	-4	9,757	-0.04%
2021/11/15	3	42.03	4	42.08	42.10	-1	9,725	-0.01%
2021/11/12	0	0.00	1.5	41.45	41.25	-1.5	9,675	-0.02%
2021/11/11	2	41.63	2	42.00	41.30	0	9,614	0.00%
2021/11/10	5	41.72	2	41.75	42.05	3	9,626	0.03%
2021/11/09	0	0.00	3	41.80	41.50	-3	9,789	-0.03%
2021/11/08	2	41.85	2	41.40	41.40	0	9,746	0.00%
2021/11/05	3	42.08	12	41.95	41.80	-9	9,736	-0.09%
2021/11/04	2.5	41.00	3	40.92	40.70	-0.5	9,607	-0.01%
2021/11/03	3	40.83	1	41.00	40.95	2	9,615	0.02%
2021/11/02	11	41.30	18	41.46	40.40	-7	9,872	-0.07%
2021/11/01	9	42.28	4	42.03	42.40	5	9,574	0.05%
2021/10/29	0	0.00	2	40.85	40.35	-2	9,222	-0.02%
2021/10/28	8	40.26	6	40.29	40.15	2	9,320	0.02%
2021/10/27	2	39.45	4	39.39	39.60	-2	9,083	-0.02%
2021/10/25	3	38.30	0	0.00	38.55	3	9,381	0.03%
2021/10/22	1	38.50	0.2	38.15	38.75	0.8	9,785	0.01%
2021/10/21	0	0.00	1	38.70	37.60	-1	10,483	-0.01%
2021/10/20	2	38.55	5.4	38.91	38.70	-3.4	10,465	-0.03%
2021/10/15	0	0.00	1	37.35	37.15	-1	11,089	-0.01%
2021/10/14	0	0.00	3	36.55	36.05	-3	11,338	-0.03%
2021/10/13	1	36.10	1	36.05	36.05	0	11,732	0.00%
2021/10/12	5	36.92	2	36.93	37.10	3	12,069	0.02%
2021/10/08	2	37.38	2.6	37.34	37.60	-0.6	13,040	0.00%
2021/10/07	0	0.00	1	37.15	37.05	-1	14,988	-0.01%
2021/10/06	0	0.00	1	36.80	36.35	-1	17,470	-0.01%
2021/10/01	3	35.82	0	0.00	35.55	3	18,639	0.02%
2021/09/30	1	36.30	1	36.40	37.30	0	18,795	0.00%
2021/09/29	1	36.05	0	0.00	36.30	1	19,035	0.01%
2021/09/22	4	37.81	0	0.00	37.85	4	19,350	0.02%
2021/09/17	0	0.00	1	38.20	38.50	-1	19,355	-0.01%
2021/09/16	0	0.00	6	37.35	37.55	-6	19,464	-0.03%
2021/09/15	2	37.53	1	38.00	37.20	1	19,804	0.01%
2021/09/13	4.6	38.94	0	0.00	38.25	4.6	20,398	0.02%
2021/09/09	0	0.00	1	39.40	38.95	-1	20,679	0.00%
2021/09/08	1	38.30	0	0.00	38.25	1	20,966	0.00%
2021/09/06	4	40.50	2	39.80	39.80	2	21,286	0.01%
2021/09/02	0.1	41.10	0	0.00	40.05	0.1	21,443	0.00%
2021/08/31	4	40.70	2	41.00	40.95	2	21,313	0.01%
2021/08/30	10	41.27	4.3	41.54	40.70	5.8	21,312	0.03%
2021/08/26	1	40.20	0	0.00	40.25	1	21,064	0.00%
2021/08/24	1	41.00	1	41.20	40.40	0	21,209	0.00%
2021/08/23	0	0.00	3	40.35	40.35	-3	21,053	-0.01%
2021/08/18	3	38.30	0	0.00	39.60	3	21,120	0.01%
2021/08/13	1	39.15	1	39.80	38.65	0	21,055	0.00%
2021/08/12	0	0.00	0.7	40.75	40.65	-0.7	20,844	0.00%
2021/08/11	3	41.25	0.4	41.70	40.75	2.7	20,838	0.01%
2021/08/10	1.1	41.41	2	41.20	41.20	-0.9	20,749	0.00%
2021/08/09	2.3	42.68	3	42.92	42.60	-0.8	20,644	0.00%
2021/08/06	0	0.00	3	43.27	43.65	-3	20,597	-0.01%
2021/08/05	2	42.30	0	0.00	42.20	2	20,379	0.01%
2021/08/04	9	41.93	4	41.80	42.20	5	20,574	0.02%
2021/08/03	30	41.90	0	0.00	42.20	30	20,494	0.15%
2021/08/02	2	42.65	0	0.00	42.70	2	20,214	0.01%
2021/07/30	0	43.25	4	43.53	42.80	-4	20,256	-0.02%
2021/07/29	11	44.42	8	44.35	44.50	3	20,281	0.01%
2021/07/28	2	45.00	4	43.71	44.75	-2	20,369	-0.01%
2021/07/27	16	46.33	15	46.29	46.10	1	20,172	0.00%
2021/07/26	5	44.26	63	44.35	44.70	-58	19,599	-0.30%
2021/07/23	17	44.42	2	44.95	44.30	15	19,708	0.08%
2021/07/22	3.1	44.60	1	44.40	44.60	2.1	19,745	0.01%
2021/07/21	5	44.44	2	45.20	43.70	3	19,601	0.02%
2021/07/20	3	44.83	2.2	44.77	44.50	0.8	19,341	0.00%
2021/07/19	9	46.17	1	46.30	45.80	8	19,070	0.04%
2021/07/16	3.1	46.32	1.1	46.25	46.55	2	18,811	0.01%
2021/07/15	5.3	46.74	8	46.83	46.30	-2.7	18,528	-0.01%
2021/07/14	86.2	47.38	36	47.32	45.75	50.2	17,675	0.28%
2021/07/13	46	45.87	52.1	46.19	45.95	-6.1	15,747	-0.04%
2021/07/12	2	43.05	3	43.40	43.10	-1	13,343	-0.01%
2021/07/09	7	42.76	4	42.65	42.80	3	13,083	0.02%
2021/07/08	34	41.20	41	42.34	43.00	-7	12,931	-0.05%
2021/07/07	5	42.58	6	42.51	42.30	-1	12,486	-0.01%
2021/07/05	13	43.34	10	43.51	43.30	3	12,494	0.02%
2021/07/02	1	42.75	5	42.82	42.70	-4	12,707	-0.03%
2021/07/01	0	0.00	4	42.45	42.10	-4	12,888	-0.03%
2021/06/30	0	0.00	5	42.10	42.00	-5	12,782	-0.04%
2021/06/28	7	42.04	3	41.97	42.15	4	12,915	0.03%
2021/06/25	6	42.18	2	42.05	42.00	4	12,959	0.03%
2021/06/24	14.1	42.37	6	42.46	42.25	8.1	12,962	0.06%
2021/06/23	6	42.48	16	41.99	43.40	-10	12,804	-0.08%
2021/06/22	3	40.30	6	40.35	40.20	-3	12,204	-0.02%
2021/06/18	8	41.27	5	41.10	40.55	3	12,106	0.02%
2021/06/17	7	41.31	5	41.20	41.00	2	11,999	0.02%
2021/06/16	3	39.98	15	40.67	41.05	-12	11,813	-0.10%
2021/06/09	0	0.00	5	38.30	38.30	-5	11,816	-0.04%
2021/06/07	0.1	38.15	0	0.00	38.10	0.1	12,237	0.00%
2021/06/04	0	38.85	0	0.00	38.80	0	12,263	0.00%
2021/06/02	5.3	39.01	0.2	38.85	38.75	5.1	12,440	0.04%
2021/06/01	3	39.48	6	39.39	39.45	-3	12,471	-0.02%
2021/05/25	5	36.10	30	36.20	36.70	-25	12,263	-0.20%
2021/05/24	0	0.00	2	35.00	35.40	-2	12,192	-0.02%
2021/05/21	42	35.10	0	0.00	35.00	42	12,207	0.34%
2021/05/17	5	32.70	2	32.93	33.25	3	12,492	0.02%
2021/05/14	0.2	35.25	10	34.55	34.70	-9.8	12,504	-0.08%
2021/05/13	4	33.00	17	34.13	34.70	-13	12,415	-0.10%
2021/05/12	12.4	35.41	2	34.28	33.60	10.4	12,209	0.09%
2021/05/11	2.5	36.90	83	37.29	36.40	-80.5	11,932	-0.67%
2021/05/10	0.5	39.00	0	0.00	38.85	0.5	11,839	0.00%
2021/05/06	34.1	37.55	2	37.70	37.60	32.1	11,827	0.27%
2021/05/05	58	39.44	1	39.90	38.70	57	11,586	0.49%
2021/05/04	1	41.00	107	41.12	40.00	-106	11,588	-0.91%	大賣/鉅額交易
2021/05/03	6.2	42.21	12	42.59	41.80	-5.8	11,775	-0.05%
2021/04/29	3.1	43.39	1	43.65	43.35	2.1	11,697	0.02%
2021/04/28	13	43.65	5	43.77	43.75	8	11,604	0.07%
2021/04/27	0	42.58	5	42.55	42.50	-5	11,475	-0.04%
2021/04/26	50	42.45	0	0.00	42.45	50	11,519	0.43%
2021/04/22	5.2	43.08	2	42.30	42.00	3.2	12,120	0.03%
2021/04/21	6	42.93	0	0.00	42.75	6	12,731	0.05%
2021/04/20	4.1	43.10	3	43.22	43.20	1.1	12,849	0.01%
2021/04/19	3.1	42.76	1	42.85	42.75	2.1	12,869	0.02%
2021/04/16	1	42.45	0	0.00	42.50	1	12,819	0.01%
2021/04/15	0	0.00	7	42.50	42.50	-7	12,960	-0.05%
2021/04/14	55.1	41.86	4	42.20	42.10	51.1	13,048	0.39%
2021/04/13	3.3	43.12	5	43.27	42.75	-1.7	13,219	-0.01%
2021/04/12	9.2	43.52	4	43.30	43.30	5.2	13,260	0.04%
2021/04/09	16	43.93	11	44.21	43.80	5	13,368	0.04%
2021/04/08	8	45.19	6	44.99	45.25	2	13,092	0.02%
2021/04/07	8.2	44.12	5	44.15	44.50	3.2	12,668	0.02%
2021/04/06	5	42.91	6	42.83	42.90	-1	12,494	-0.01%
2021/04/01	6	42.82	1	42.75	42.70	5	12,548	0.04%
2021/03/31	1	42.85	0	0.00	42.90	1	12,519	0.01%
2021/03/30	1.7	43.26	0	0.00	43.15	1.7	12,456	0.01%
2021/03/26	5	43.55	0	43.70	43.55	5	12,456	0.04%
2021/03/25	0	0.00	1	42.95	42.90	-1	12,374	-0.01%
2021/03/24	13	43.01	6	43.00	42.80	7	12,387	0.06%
2021/03/23	1	42.70	0	0.00	42.85	1	12,546	0.01%
2021/03/19	1	42.55	0	0.00	43.00	1	12,852	0.01%
2021/03/18	1	43.10	6	42.50	43.15	-5	12,934	-0.04%
2021/03/17	5	42.25	0	0.00	42.25	5	13,209	0.04%
2021/03/16	0	42.80	0	0.00	42.60	0	13,565	0.00%
2021/03/15	16	43.02	11	42.85	42.75	5	13,882	0.04%
2021/03/12	1	42.80	0	0.00	42.75	1	14,095	0.01%
2021/03/11	1	42.15	0	0.00	42.30	1	14,223	0.01%
2021/03/10	1	42.15	0	0.00	42.15	1	14,546	0.01%
2021/03/09	5	42.31	0	0.00	42.25	5	14,756	0.03%
2021/03/08	5	42.50	0	0.00	42.40	5	14,970	0.03%
2021/03/05	13	42.96	0	0.00	42.90	13	15,179	0.09%
2021/03/03	0	0.00	1	44.00	43.90	-1	16,233	-0.01%
2021/03/02	0	0.00	2	44.43	43.60	-2	16,666	-0.01%
2021/02/24	1	44.30	0	0.00	44.05	1	17,573	0.01%
2021/02/22	0	0.00	17	45.10	45.00	-17	17,692	-0.10%
2021/02/19	1	43.90	2	44.13	44.35	-1	17,644	-0.01%
2021/02/18	2	44.03	0	0.00	43.95	2	17,771	0.01%
2021/02/05	0	0.00	1	43.00	43.40	-1	17,998	-0.01%
2021/02/03	2	42.13	0	0.00	41.95	2	18,648	0.01%
2021/02/02	1	42.00	2.9	42.17	42.00	-1.9	18,874	-0.01%
2021/02/01	0.5	41.90	0	0.00	41.90	0.5	19,014	0.00%
2021/01/29	1	43.55	0	0.00	42.45	1	19,199	0.01%
2021/01/28	7	43.10	6	43.15	43.15	1	19,193	0.01%
2021/01/27	5	43.85	2	43.85	43.80	3	19,271	0.02%
2021/01/26	5	44.01	2	44.10	43.75	3	19,254	0.02%
2021/01/25	6	44.94	5	45.01	44.95	1	19,103	0.01%
2021/01/22	3	44.00	9	43.73	44.15	-6	18,774	-0.03%
2021/01/21	0	0.00	4	43.04	42.70	-4	18,754	-0.02%
2021/01/20	9	42.74	4	42.91	42.65	5	18,800	0.03%
2021/01/18	1	43.90	1	44.00	44.15	0	18,593	0.00%
2021/01/15	10	45.47	1	44.70	44.80	9	18,601	0.05%
2021/01/14	25	46.56	7	46.63	46.70	18	18,293	0.10%
2021/01/13	0	0.00	6	44.85	44.90	-6	17,949	-0.03%
2021/01/12	0.4	44.60	3	44.77	43.85	-2.6	18,092	-0.01%
2021/01/08	6	44.75	4	44.75	44.75	2	18,733	0.01%
2021/01/07	0	0.00	2	44.50	44.40	-2	18,611	-0.01%
2021/01/05	0	0.00	9	45.16	44.95	-9	18,417	-0.05%
2021/01/04	11	44.53	1	44.45	44.60	10	18,456	0.05%
2020/12/30	0	0.00	1	43.60	43.50	-1	18,822	-0.01%
2020/12/29	2	43.10	0	0.00	43.15	2	19,498	0.01%
2020/12/23	1	43.00	4	43.50	43.20	-3	20,155	-0.01%
2020/12/21	1	43.55	0	0.00	43.90	1	20,608	0.00%
2020/12/16	2	44.40	3	44.02	44.40	-1	20,705	0.00%
2020/12/15	8	43.29	1	44.30	43.35	7	20,614	0.03%
2020/12/14	9	44.23	1	44.25	44.15	8	20,435	0.04%
2020/12/11	4	44.36	2	45.00	44.35	2	20,484	0.01%
2020/12/10	7	45.76	4	45.99	45.50	3	20,316	0.01%
2020/12/09	6	47.40	2.4	48.18	47.20	3.6	20,238	0.02%
2020/12/08	4.3	47.15	4	47.15	47.85	0.3	20,205	0.00%
2020/12/07	0	0.00	3	47.40	47.35	-3	20,647	-0.01%
2020/12/04	8	47.20	3	46.72	47.20	5	20,442	0.02%
2020/12/03	0.2	47.45	0	0.00	47.60	0.2	20,121	0.00%
2020/12/02	1	47.55	0	0.00	47.45	1	20,090	0.00%
2020/12/01	13	48.50	15	48.23	48.20	-2	19,979	-0.01%
2020/11/30	3	48.87	3	48.98	48.05	0	19,938	0.00%
2020/11/27	3	48.00	8	48.22	48.40	-5	19,702	-0.03%
2020/11/26	6	46.62	6	46.22	47.45	0	19,443	0.00%
2020/11/25	8	46.61	5	45.80	45.75	3	19,207	0.02%
2020/11/24	5	47.93	9	47.87	46.85	-4	19,061	-0.02%
2020/11/20	10	46.60	10	46.40	46.25	0	18,968	0.00%
2020/11/19	8	46.75	0	0.00	46.50	8	19,129	0.04%
2020/11/17	3	47.00	5	47.09	46.65	-2	19,912	-0.01%
2020/11/16	6	47.24	4	46.93	46.80	2	20,442	0.01%
2020/11/13	1	47.15	1	46.55	46.70	0	20,731	0.00%
2020/11/12	9	47.08	10	47.03	46.90	-1	20,835	0.00%
2020/11/09	29	45.73	23	45.34	45.25	6	21,800	0.03%
2020/11/06	5	45.64	5	45.56	45.30	0	22,576	0.00%
2020/11/05	1	43.65	1	44.55	44.70	0	23,229	0.00%
2020/11/04	2	43.85	0	0.00	43.80	2	24,048	0.01%
2020/11/03	1	44.00	1	43.80	43.75	0	24,687	0.00%
2020/11/02	3	43.32	6	43.15	43.25	-3	25,601	-0.01%
2020/10/29	5	44.19	4	44.51	44.55	1	27,382	0.00%
2020/10/28	1	44.70	1	44.45	44.55	0	27,423	0.00%
2020/10/27	6	45.23	6	45.50	45.60	0	27,518	0.00%
2020/10/26	3	46.42	2	45.70	45.70	1	27,982	0.00%
2020/10/23	3	46.88	0	0.00	46.45	3	28,080	0.01%
2020/10/22	1	46.50	1	46.60	47.00	0	28,204	0.00%
2020/10/21	6	46.72	5	47.00	46.35	1	28,313	0.00%
2020/10/20	8	46.54	6	46.31	46.25	2	28,481	0.01%
2020/10/19	2	47.00	3	46.45	46.80	-1	28,705	0.00%
2020/10/16	14	45.01	14	45.40	43.60	0	28,456	0.00%
2020/10/15	0	0.00	3	45.50	45.10	-3	29,164	-0.01%
2020/10/13	7	45.51	7	45.67	45.70	0	29,856	0.00%
2020/10/12	9	45.94	10	45.76	45.30	-1	30,054	0.00%
2020/10/08	10	45.70	16	46.33	46.30	-6	30,053	-0.02%
2020/10/06	25	44.12	20	44.16	45.00	5	29,996	0.02%
2020/10/05	17	42.90	17	42.43	42.90	0	29,823	0.00%
2020/09/30	6	40.54	15	40.64	40.75	-9	29,671	-0.03%
2020/09/29	0	0.00	5	41.25	41.55	-5	29,783	-0.02%
2020/09/28	3	41.93	2	41.90	41.85	1	30,098	0.00%
2020/09/25	2	42.23	5	41.50	41.15	-3	30,399	-0.01%
2020/09/24	4	43.80	0	0.00	43.05	4	30,492	0.01%
2020/09/23	1	45.15	8	45.41	45.00	-7	30,640	-0.02%
2020/09/22	3	45.88	0	0.00	45.70	3	30,888	0.01%
2020/09/21	3	47.22	6	47.15	47.25	-3	31,357	-0.01%
2020/09/18	0	0.00	4	47.16	46.95	-4	31,337	-0.01%
2020/09/17	2	47.05	1	47.35	47.00	1	31,523	0.00%
2020/09/16	16	47.50	11	47.17	47.05	5	31,661	0.02%
2020/09/15	5	47.35	6	47.36	47.50	-1	31,599	0.00%
2020/09/14	6	47.25	4	46.65	46.60	2	31,791	0.01%
2020/09/11	9	46.97	16	46.76	47.30	-7	32,083	-0.02%
2020/09/10	17	46.55	9	47.09	46.25	8	32,395	0.02%
2020/09/09	16	45.13	28	44.32	45.15	-12	31,771	-0.04%
2020/09/08	1	44.30	0	0.00	44.05	1	31,868	0.00%
2020/09/07	20	45.46	24	45.24	44.40	-4	32,136	-0.01%
2020/09/04	0	0.00	4	44.60	44.80	-4	32,370	-0.01%
2020/09/03	22	44.95	30	44.94	44.40	-8	32,591	-0.02%
2020/09/02	3	45.10	1	44.80	45.00	2	32,629	0.01%
2020/09/01	1	45.35	1	44.50	45.40	0	32,858	0.00%
2020/08/31	11	44.51	0	0.00	43.65	11	32,742	0.03%
2020/08/27	13	44.28	0	0.00	43.80	13	33,321	0.04%
2020/08/26	7	44.11	7	44.41	44.35	0	33,705	0.00%
2020/08/25	7	45.00	5	45.40	45.05	2	33,837	0.01%
2020/08/24	3	45.07	12	44.91	45.45	-9	33,911	-0.03%
2020/08/21	10	45.28	7	45.63	45.15	3	34,534	0.01%
2020/08/20	9	45.25	14	44.62	44.05	-5	34,238	-0.01%
2020/08/19	8	48.59	3.5	48.54	47.70	4.5	33,907	0.01%
2020/08/18	9	49.89	1	49.70	49.15	8	33,793	0.02%
2020/08/17	3	50.53	9	50.46	50.20	-6	33,918	-0.02%
2020/08/14	8	50.10	4	49.83	50.50	4	34,313	0.01%
2020/08/13	15	51.86	29	51.02	49.25	-14	34,217	-0.04%
2020/08/12	20	53.16	2	53.05	53.10	18	33,525	0.05%
2020/08/11	23	52.50	6	52.53	52.50	17	33,359	0.05%
2020/08/10	2	51.45	64	52.59	51.00	-62	33,122	-0.19%
2020/08/07	59	53.87	5	53.84	52.80	54	32,895	0.16%
2020/08/06	123	53.89	130	52.63	53.40	-7	32,555	-0.02%	大買/大賣/
2020/08/05	303	52.69	302	52.36	52.50	1	32,338	0.00%	大買/大賣/
2020/08/04	5	48.70	9	49.44	49.55	-4	31,486	-0.01%
2020/08/03	4	48.65	4	48.48	48.50	0	31,569	0.00%
2020/07/31	2	48.60	2	48.65	48.50	0	32,031	0.00%
2020/07/30	3	47.90	4	48.90	49.25	-1	32,010	0.00%
2020/07/29	0	0.00	4	46.70	47.25	-4	31,895	-0.01%
2020/07/28	6	46.55	6	46.85	46.90	0	32,192	0.00%
2020/07/27	5	47.80	3	48.17	47.55	2	32,879	0.01%
2020/07/24	17	48.75	12	48.55	48.40	5	33,427	0.01%
2020/07/23	10	50.35	17	50.21	50.30	-7	33,217	-0.02%
2020/07/22	19	49.42	12	49.31	49.45	7	33,065	0.02%
2020/07/21	8	49.06	6	49.34	49.00	2	33,126	0.01%
2020/07/20	2	48.25	0	0.00	48.40	2	32,756	0.01%
2020/07/17	6	46.40	7	46.22	45.85	-1	32,592	0.00%
2020/07/16	2	45.45	11	45.25	45.45	-9	33,170	-0.03%
2020/07/15	12	45.74	8	44.94	44.55	4	33,437	0.01%
2020/07/14	4	45.66	3	45.77	45.50	1	33,917	0.00%
2020/07/13	5	45.03	5	44.86	45.40	0	33,967	0.00%
2020/07/10	13	46.47	2	47.25	45.15	11	34,161	0.03%
2020/07/09	14	49.14	14	49.03	49.00	0	34,187	0.00%
2020/07/08	6	49.85	3	49.77	49.80	3	34,151	0.01%
2020/07/07	17	49.82	21	49.22	49.35	-4	34,128	-0.01%
2020/07/06	4	50.11	3	49.97	50.00	1	34,344	0.00%
2020/07/03	2	48.70	0	0.00	48.50	2	34,444	0.01%
2020/07/02	11	47.66	36	47.71	48.00	-25	34,802	-0.07%
2020/07/01	19	47.38	3	47.93	47.20	16	34,772	0.05%
2020/06/30	34	48.14	32	48.01	47.70	2	34,841	0.01%
2020/06/29	8	46.59	4	46.85	46.70	4	34,695	0.01%
2020/06/24	12	46.66	12	46.88	47.10	0	34,962	0.00%
2020/06/23	3	46.38	2	46.50	46.00	1	35,446	0.00%
2020/06/22	1	47.30	61	47.15	46.60	-60	36,010	-0.17%
2020/06/19	36	47.43	18	47.28	47.45	18	36,293	0.05%
2020/06/18	57	47.92	64.1	47.77	47.85	-7.1	36,159	-0.02%
2020/06/17	4	46.34	12	46.23	46.05	-8	35,660	-0.02%
2020/06/16	2	44.75	2	44.70	44.80	0	35,667	0.00%
2020/06/15	16	44.30	10	44.25	43.70	6	35,849	0.02%
2020/06/12	12	44.48	12	44.47	45.00	0	36,083	0.00%
2020/06/11	22	45.73	2	44.70	44.50	20	36,124	0.06%
2020/06/10	46	46.48	46	46.45	46.00	0	36,030	0.00%
2020/06/09	33	45.57	26	45.38	45.60	7	36,039	0.02%
2020/06/08	6	44.91	20	45.40	45.25	-14	36,199	-0.04%
2020/06/05	3.1	44.73	2	44.68	44.25	1.1	36,074	0.00%
2020/06/04	5	44.93	18	44.93	44.60	-13	36,091	-0.04%
2020/06/03	7	44.08	10	44.07	44.05	-3	35,916	-0.01%
2020/06/02	16	43.41	15	43.37	43.20	1	35,702	0.00%
2020/06/01	16	42.54	16	42.93	43.20	0	35,377	0.00%
2020/05/29	6	42.13	5	41.90	42.00	1	35,022	0.00%
2020/05/28	22	42.72	18	42.46	42.10	4	34,916	0.01%
2020/05/27	4	40.95	5	40.88	40.95	-1	34,122	0.00%
2020/05/26	57	40.51	6	40.20	40.15	51	34,051	0.15%
2020/05/25	0	0.00	3	39.00	40.15	-3	33,907	-0.01%
2020/05/22	5	39.92	2	40.35	39.60	3	33,612	0.01%
2020/05/21	8	41.04	7	40.44	41.30	1	33,201	0.00%
2020/05/20	3	39.10	3	39.05	39.15	0	32,618	0.00%
2020/05/19	6	39.08	2	39.43	39.30	4	32,530	0.01%
2020/05/18	5	39.34	27	39.71	38.85	-22	31,990	-0.07%
2020/05/15	5	42.44	6	41.78	42.00	-1	31,299	0.00%
2020/05/14	12	43.39	3	43.20	41.95	9	30,723	0.03%
2020/05/13	9	44.00	2	43.60	44.10	7	30,202	0.02%
2020/05/12	21	43.48	9	43.62	44.25	12	30,079	0.04%
2020/05/11	22	43.15	5	42.89	43.00	17	29,914	0.06%
2020/05/08	9	41.98	18	41.65	41.55	-9	29,380	-0.03%
2020/05/07	14	40.54	8	40.63	41.00	6	29,258	0.02%
2020/05/05	0	0.00	6	39.56	39.10	-6	28,655	-0.02%
2020/05/04	9	39.41	4	38.94	39.50	5	28,432	0.02%
2020/04/30	3	39.20	8	39.53	39.95	-5	28,255	-0.02%
2020/04/29	4	37.44	14	37.24	37.55	-10	27,612	-0.04%
2020/04/28	8	36.55	9	36.48	36.45	-1	27,050	0.00%
2020/04/27	1	36.20	4	35.95	36.65	-3	26,985	-0.01%
2020/04/24	3	35.55	2	35.65	35.45	1	26,688	0.00%
2020/04/23	2	36.15	4	35.75	35.35	-2	26,299	-0.01%
2020/04/22	21	35.45	3	35.33	35.70	18	25,993	0.07%
2020/04/21	10	36.83	3	36.37	35.70	7	25,836	0.03%
2020/04/20	5	36.13	4	36.24	36.75	1	25,133	0.00%
2020/04/17	6	35.86	6	35.81	35.40	0	24,815	0.00%
2020/04/16	2	34.90	3	34.93	34.70	-1	24,354	0.00%
2020/04/15	2	34.95	0	0.00	34.50	2	24,732	0.01%
2020/04/14	6	34.52	15	35.06	34.90	-9	24,488	-0.04%
2020/04/13	4	33.95	203	34.00	33.60	-199	24,494	-0.81%	大賣/鉅額交易
2020/04/10	3	34.17	0	0.00	34.20	3	24,821	0.01%
2020/04/09	12	35.25	6	34.62	34.00	6	25,514	0.02%
2020/04/08	2	34.95	4	35.40	35.20	-2	25,418	-0.01%
2020/04/07	6	34.85	3	35.12	34.70	3	24,919	0.01%
2020/04/06	6	32.03	6	32.30	32.65	0	24,255	0.00%
2020/04/01	3	31.60	3	31.60	31.75	0	23,929	0.00%
2020/03/31	6	31.45	5	31.20	31.25	1	23,832	0.00%
2020/03/30	2	31.18	0	0.00	31.10	2	23,473	0.01%
2020/03/27	16	31.83	16	31.91	30.80	0	23,145	0.00%
2020/03/26	5	29.48	3	30.73	31.30	2	22,533	0.01%
2020/03/25	0	0.00	1	29.40	29.40	-1	21,867	0.00%
2020/03/24	1	26.20	3	26.55	26.75	-2	21,608	-0.01%
2020/03/23	4	24.39	4	24.85	24.50	0	21,739	0.00%
2020/03/20	203	25.60	3	25.83	25.85	200	21,736	0.92%	大買/鉅額交易
2020/03/19	3	24.60	4	24.03	23.50	-1	21,555	0.00%
2020/03/18	2	27.08	6	26.45	26.10	-4	21,752	-0.02%
2020/03/17	5	28.20	0	0.00	27.70	5	21,544	0.02%
2020/03/16	21	31.37	21	30.37	29.70	0	21,262	0.00%
2020/03/13	3	31.53	11	31.30	32.05	-8	21,042	-0.04%
2020/03/12	5	34.96	0	0.00	34.75	5	20,873	0.02%
2020/03/11	2	39.80	0	0.00	38.50	2	20,670	0.01%
2020/03/10	4	39.08	4	37.50	38.75	0	20,469	0.00%
2020/03/06	2	40.65	2	40.88	41.15	0	20,496	0.00%
2020/03/05	0	0.00	8	40.59	40.60	-8	20,648	-0.04%
2020/03/04	2	38.95	0	0.00	39.40	2	20,493	0.01%
2020/03/03	5	39.92	0	0.00	39.70	5	20,513	0.02%
2020/03/02	2	39.25	0	0.00	39.00	2	20,483	0.01%
2020/02/27	3	41.29	4	39.28	39.00	-1	20,539	0.00%
2020/02/26	1	41.75	0	0.00	41.35	1	20,352	0.00%
2020/02/25	3	43.55	0	0.00	43.45	3	20,386	0.01%
2020/02/21	0	0.00	1	44.00	43.75	-1	20,871	0.00%
2020/02/20	0	0.00	5	43.71	44.05	-5	21,172	-0.02%
2020/02/18	2	43.28	2	43.43	43.10	0	21,748	0.00%
2020/02/14	1	43.65	2	43.30	43.10	-1	23,240	0.00%
2020/02/13	6	44.13	1	44.15	43.20	5	24,558	0.02%
2020/02/12	3	43.70	2	43.60	44.60	1	25,914	0.00%
2020/02/11	0	0.00	2	40.60	41.85	-2	25,711	-0.01%
2020/02/10	2	40.00	0	0.00	39.75	2	25,801	0.01%
2020/02/07	2	41.13	0	0.00	41.05	2	25,899	0.01%
2020/02/06	0	0.00	2	42.10	42.25	-2	26,299	-0.01%
2020/02/05	1	40.95	5	41.00	41.20	-4	26,896	-0.01%
2020/02/04	1	40.60	1	42.00	41.30	0	27,189	0.00%
2020/02/03	0	0.00	18	39.30	40.00	-18	27,672	-0.07%
2020/01/31	8	41.44	1	42.00	40.90	7	28,052	0.02%
2020/01/30	4	42.88	6	43.50	41.85	-2	28,072	-0.01%
2020/01/20	0	0.00	1.1	46.49	46.45	-1.1	28,233	0.00%
2020/01/17	0	0.00	12	45.88	45.45	-12	28,649	-0.04%
2020/01/16	1	45.40	0	0.00	45.55	1	28,846	0.00%
2020/01/15	7	47.04	1	46.85	46.30	6	28,983	0.02%
2020/01/14	5	46.60	2	46.73	46.80	3	29,176	0.01%
2020/01/13	11	46.48	5	46.55	46.35	6	29,078	0.02%
2020/01/10	9	45.44	21	45.16	45.65	-12	29,337	-0.04%
2020/01/09	1	45.50	42	45.15	45.20	-41	29,326	-0.14%
2020/01/08	1	42.20	3	43.12	43.40	-2	29,063	-0.01%
2020/01/07	0	0.00	3	42.73	43.20	-3	29,218	-0.01%
2020/01/06	49	41.96	3	42.40	41.65	46	29,767	0.15%
2020/01/03	56	44.19	45	43.91	43.85	11	29,727	0.04%
2020/01/02	31	46.22	2	46.38	47.00	29	29,685	0.10%
2019/12/31	0	0.00	3	45.25	45.10	-3	29,739	-0.01%
2019/12/30	1	44.90	0	0.00	44.90	1	30,178	0.00%
2019/12/27	1	45.30	72	45.29	45.40	-71	30,544	-0.23%
2019/12/26	4	45.11	1	45.15	45.15	3	31,259	0.01%
2019/12/25	0	0.00	1	46.75	46.40	-1	31,405	0.00%
2019/12/23	1	45.50	0	0.00	45.90	1	31,981	0.00%
2019/12/20	0	0.00	11	46.84	46.80	-11	32,123	-0.03%
2019/12/19	1	46.40	0	0.00	45.90	1	32,661	0.00%
2019/12/18	11	46.08	0	0.00	46.00	11	33,134	0.03%
2019/12/17	5	47.97	0	0.00	47.90	5	33,154	0.02%
2019/12/16	0	0.00	4	46.94	47.90	-4	33,259	-0.01%
2019/12/13	4	48.24	4	46.23	45.80	0	33,304	0.00%
2019/12/12	11	48.55	6	48.40	48.75	5	33,254	0.02%
2019/12/11	1	48.00	0	0.00	47.70	1	33,557	0.00%
2019/12/10	3	48.27	2	47.85	48.30	1	33,920	0.00%
2019/12/06	1	47.50	9	48.05	47.45	-8	34,645	-0.02%
2019/12/04	9	47.56	2	47.75	46.90	7	37,666	0.02%
2019/12/03	8	49.08	11	48.45	48.45	-3	39,329	-0.01%
2019/12/02	9	48.45	7	48.46	49.90	2	39,620	0.01%
2019/11/29	1	48.80	3	48.65	48.95	-2	39,645	-0.01%
2019/11/28	1	49.30	0	0.00	49.40	1	39,863	0.00%
2019/11/26	26	50.47	3	50.20	50.50	23	41,983	0.05%
2019/11/25	16	50.20	7	50.09	49.60	9	42,057	0.02%
2019/11/22	4	48.70	23	48.81	49.50	-19	42,338	-0.04%
2019/11/21	1	49.50	0	0.00	49.50	1	42,736	0.00%
2019/11/20	2	50.15	2	50.20	50.60	0	43,309	0.00%
2019/11/19	4	51.15	1	50.80	50.60	3	45,154	0.01%
2019/11/18	1	52.20	2	50.90	51.20	-1	45,711	0.00%
2019/11/15	17	52.25	20	51.80	51.00	-3	45,973	-0.01%
2019/11/14	9	50.68	8	51.95	52.20	1	46,146	0.00%
2019/11/13	21	49.88	19	50.51	50.90	2	46,986	0.00%
2019/11/12	39	49.20	39	49.31	50.10	0	47,221	0.00%
2019/11/11	34	47.50	37	47.42	47.05	-3	46,232	-0.01%
2019/11/08	0	0.00	11	43.91	44.70	-11	44,678	-0.02%
2019/11/06	2	43.93	0	0.00	43.90	2	44,263	0.00%
2019/11/05	7	45.15	7	45.07	45.45	0	43,928	0.00%
2019/11/04	18	44.83	19	44.75	45.00	-1	43,667	0.00%
2019/11/01	2	43.10	2	42.65	43.00	0	43,027	0.00%
2019/10/31	0	0.00	3	42.83	42.75	-3	42,830	-0.01%
2019/10/30	1	39.70	11	40.63	41.80	-10	42,219	-0.02%
2019/10/29	3	41.63	3	41.25	40.75	0	41,778	0.00%
2019/10/28	1	41.50	4	41.15	41.80	-3	41,663	-0.01%
2019/10/25	4	40.25	10	40.44	40.75	-6	41,324	-0.01%
2019/10/24	1	41.35	1.4	41.31	41.50	-0.4	41,037	0.00%
2019/10/23	0.1	41.85	1	41.15	41.85	-0.9	41,300	0.00%
2019/10/22	3	41.63	15	41.70	40.95	-12	42,375	-0.03%
2019/10/18	0	0.00	10	41.20	41.30	-10	43,326	-0.02%
2019/10/16	10	40.70	0	0.00	41.30	10	44,070	0.02%
2019/10/15	3	41.07	4	40.95	40.75	-1	43,931	0.00%
2019/10/14	118	42.33	114	40.25	41.20	4	44,038	0.01%	大買/大賣/
2019/10/09	18	38.96	5	38.78	38.60	13	43,419	0.03%
2019/10/08	2	38.60	4	38.90	38.95	-2	43,382	0.00%
2019/10/07	4	38.36	7	38.51	38.15	-3	42,489	-0.01%
2019/10/04	0	0.00	11	37.77	37.90	-11	41,966	-0.03%
2019/10/03	10	37.25	2	37.25	37.70	8	41,536	0.02%
2019/10/02	0	0.00	2	37.10	37.80	-2	41,033	0.00%
2019/10/01	0	0.00	7	35.67	35.90	-7	40,230	-0.02%
2019/09/27	3	35.20	3	34.72	34.75	0	39,831	0.00%
2019/09/26	4	35.54	0	0.00	35.60	4	39,393	0.01%
2019/09/25	4	35.95	3	36.08	36.10	1	39,158	0.00%
2019/09/24	1	36.60	0	0.00	35.80	1	39,255	0.00%
2019/09/23	2	38.10	8	37.90	37.50	-6	38,966	-0.02%
2019/09/20	1	37.25	6	36.89	36.85	-5	38,463	-0.01%
2019/09/19	0	0.00	1	36.95	36.95	-1	37,999	0.00%
2019/09/18	37	37.27	26	36.56	36.50	11	37,726	0.03%
2019/09/17	0	0.00	2	36.70	36.70	-2	37,174	-0.01%
2019/09/16	3	36.40	4	36.58	36.25	-1	37,095	0.00%
2019/09/12	1	36.00	1	35.90	35.85	0	36,562	0.00%
2019/09/11	11	35.43	0	0.00	35.55	11	36,167	0.03%
2019/09/10	13	35.84	10	35.55	35.70	3	35,595	0.01%
2019/09/09	15	35.74	5	36.27	35.55	10	35,065	0.03%
2019/09/06	14	37.56	5	37.44	37.00	9	34,262	0.03%
2019/09/05	69	35.29	86	35.93	36.60	-17	32,356	-0.05%
2019/09/04	0	0.00	1	33.00	33.30	-1	30,454	0.00%
2019/09/03	2	32.75	2	32.45	32.10	0	30,089	0.00%
2019/09/02	0	0.00	1	31.95	32.50	-1	29,806	0.00%
2019/08/30	4	32.68	6	32.96	32.10	-2	29,435	-0.01%
2019/08/29	11	31.62	10	31.64	32.15	1	28,021	0.00%
2019/08/28	0	0.00	5	30.70	30.65	-5	27,048	-0.02%
2019/08/27	8	31.40	1	31.05	30.80	7	26,720	0.03%
2019/08/26	2	31.40	3	31.17	30.95	-1	26,329	0.00%
2019/08/23	1	32.50	0	0.00	32.40	1	25,684	0.00%
2019/08/22	4	32.08	13	32.31	32.80	-9	24,986	-0.04%
2019/08/21	1	30.60	20	29.98	30.60	-19	22,932	-0.08%
2019/08/20	1	29.20	1	29.40	29.10	0	22,112	0.00%
2019/08/19	0	0.00	3	29.97	29.60	-3	21,683	-0.01%
2019/08/16	12	29.70	8	29.58	29.50	4	21,065	0.02%
2019/08/15	1	28.55	1	28.70	28.60	0	19,576	0.00%
2019/08/14	1	28.00	28	27.91	27.50	-27	18,507	-0.15%
2019/08/12	1	26.80	1	26.70	26.75	0	18,163	0.00%
2019/08/08	29	26.65	31	26.70	26.85	-2	18,476	-0.01%
2019/08/07	1	26.35	4	26.45	26.25	-3	18,360	-0.02%
2019/08/05	3	25.60	0	0.00	25.50	3	18,274	0.02%
2019/08/02	2	25.65	0	0.00	26.00	2	18,250	0.01%
2019/08/01	5	26.50	0	0.00	26.40	5	18,095	0.03%
2019/07/31	1	26.85	1	27.00	27.00	0	17,994	0.00%
2019/07/30	8	26.00	4	26.13	26.20	4	17,759	0.02%
2019/07/29	2	26.50	2	26.80	26.50	0	17,817	0.00%
2019/07/26	3	26.50	0	0.00	26.75	3	17,716	0.02%
2019/07/25	4	26.86	5	26.91	27.05	-1	17,541	-0.01%
2019/07/24	9	26.64	18	27.65	26.35	-9	17,125	-0.05%
2019/07/23	6	28.63	5	28.60	28.20	1	16,007	0.01%
2019/07/22	6	28.82	0	0.00	29.00	6	14,988	0.04%
2019/07/19	9	29.47	6	29.90	29.25	3	14,758	0.02%
2019/07/18	3	28.97	30	28.70	29.05	-27	14,620	-0.18%
2019/07/17	5	28.58	16	28.55	28.70	-11	14,531	-0.08%
2019/07/16	8	28.61	1	28.45	28.60	7	14,662	0.05%
2019/07/15	7	27.93	9	27.92	28.20	-2	14,314	-0.01%
2019/07/12	0	0.00	20	26.93	27.10	-20	14,129	-0.14%
2019/07/08	3	26.50	2	26.45	26.40	1	16,078	0.01%
2019/07/03	1	26.65	0	0.00	26.65	1	16,980	0.01%
2019/07/02	0	0.00	1	26.70	26.65	-1	17,478	-0.01%
2019/07/01	2	26.60	40	26.78	26.60	-38	18,100	-0.21%
2019/06/28	3	26.28	5	26.30	26.05	-2	18,963	-0.01%
2019/06/26	0	0.00	1	25.45	25.35	-1	20,600	0.00%
2019/06/25	1	25.45	0	0.00	25.30	1	20,709	0.00%
2019/06/24	3	25.65	0	0.00	25.80	3	20,854	0.01%
2019/06/21	60	26.32	3	26.07	25.95	57	20,896	0.27%
2019/06/20	0	0.00	2	25.40	25.35	-2	20,493	-0.01%
2019/06/19	0	0.00	2	25.30	25.25	-2	20,503	-0.01%
2019/06/18	2	24.85	0	0.00	24.85	2	20,559	0.01%
2019/06/17	0	0.00	2	24.95	24.95	-2	20,649	-0.01%
2019/06/14	6	25.39	5	25.59	25.00	1	20,766	0.00%
2019/06/13	1	25.30	0	0.00	25.35	1	20,360	0.00%
2019/06/12	0	0.00	2	25.15	25.20	-2	20,296	-0.01%
2019/06/11	8	24.92	0	0.00	24.90	8	20,305	0.04%
2019/06/10	4	24.26	9	24.26	24.35	-5	20,085	-0.02%
2019/06/04	0	0.00	1	23.40	23.50	-1	20,139	0.00%
2019/05/31	0	0.00	1	23.15	23.15	-1	20,259	0.00%
2019/05/30	0	0.00	5	22.80	22.80	-5	20,363	-0.02%
2019/05/29	0	0.00	5	22.15	22.05	-5	20,338	-0.02%
2019/05/28	1	22.85	1	22.85	22.60	0	20,280	0.00%
2019/05/27	0	0.00	2	23.15	23.15	-2	20,272	-0.01%
2019/05/24	2	23.45	0	0.00	23.00	2	20,291	0.01%
2019/05/23	0	0.00	5	23.20	23.70	-5	20,268	-0.02%
2019/05/22	5	23.60	5	24.10	23.55	0	20,365	0.00%
2019/05/17	1	23.55	0	0.00	23.75	1	21,337	0.00%
2019/05/16	10	24.28	12	24.69	23.65	-2	21,310	-0.01%
2019/05/14	1	22.40	1	22.65	23.50	0	21,291	0.00%
2019/05/13	1	23.05	1	23.20	23.10	0	21,387	0.00%
2019/05/10	1	24.75	1	24.60	24.00	0	21,375	0.00%
2019/05/09	1	24.40	0	0.00	24.35	1	21,316	0.00%
2019/05/07	1	24.80	1	24.85	24.80	0	21,241	0.00%
2019/05/06	3	24.80	17	25.03	24.50	-14	21,236	-0.07%
2019/04/29	0	0.00	100	25.90	25.90	-100	20,870	-0.48%
2019/04/26	1	25.60	50	25.65	25.70	-49	20,598	-0.24%
2019/04/25	169	26.06	22	25.70	26.10	147	20,614	0.71%	大買/鉅額交易
2019/04/24	7	26.26	22	26.44	25.85	-15	20,653	-0.07%
2019/04/23	2	27.65	10	28.65	27.55	-8	19,663	-0.04%
2019/04/22	0	0.00	1	28.50	28.10	-1	19,327	-0.01%
2019/04/19	22	27.79	5	27.75	27.35	17	18,894	0.09%
2019/04/18	3	27.28	1	27.70	27.00	2	18,667	0.01%
2019/04/17	2	27.88	1	28.25	27.50	1	18,384	0.01%
2019/04/16	8	28.33	2	28.40	28.05	6	17,818	0.03%
2019/04/15	0	0.00	15	27.20	27.35	-15	17,098	-0.09%
2019/04/12	11	27.96	16	27.64	27.55	-5	16,723	-0.03%
2019/04/10	12.5	26.92	10	26.92	26.90	2.5	15,437	0.02%
2019/04/09	9	26.52	59	27.00	26.45	-50	15,118	-0.33%
2019/04/08	65	27.37	2	27.40	27.05	63	14,820	0.43%
2019/04/03	7	26.55	1	26.40	26.60	6	14,225	0.04%
2019/04/02	307	25.86	864	26.08	26.40	-557	13,501	-4.13%	大買/大賣/鉅額交易
2019/04/01	8	25.16	10	25.27	25.30	-2	12,231	-0.02%
2019/03/29	32	23.33	228	23.49	23.70	-196	10,574	-1.85%	大賣/鉅額交易
2019/03/28	56	22.53	2	22.45	22.70	54	10,037	0.54%
2019/03/27	1	22.30	14	22.27	22.70	-13	10,028	-0.13%
2019/03/26	1	21.85	2	22.05	21.70	-1	10,195	-0.01%
2019/03/25	11	21.88	3	21.93	22.00	8	10,179	0.08%
2019/03/22	290	22.79	0	0.00	22.35	290	10,200	2.84%	大買/鉅額交易
2019/03/21	14	22.56	9	22.64	22.60	5	10,207	0.05%
2019/03/20	0	0.00	1	22.40	22.35	-1	10,283	-0.01%
2019/03/19	1	22.35	23	22.58	22.35	-22	10,382	-0.21%
2019/03/18	6	21.98	10	22.25	22.15	-4	10,457	-0.04%
2019/03/14	5	21.90	3	22.00	21.50	2	10,552	0.02%
2019/03/13	4	22.11	0	0.00	22.20	4	10,743	0.04%
2019/03/12	4	22.53	5	22.54	22.40	-1	10,932	-0.01%
2019/03/11	11	21.98	12	22.06	22.10	-1	11,167	-0.01%
2019/03/08	12	21.70	1	21.85	21.65	11	11,761	0.09%
2019/03/07	11	22.52	20	22.20	22.20	-9	11,895	-0.08%
2019/03/06	0	0.00	10	22.80	22.90	-10	12,051	-0.08%
2019/03/05	220	22.92	0	0.00	22.80	220	12,248	1.80%	大買/鉅額交易
2019/03/04	0	0.00	10	22.60	22.95	-10	12,222	-0.08%
2019/02/21	2	22.60	2	23.10	23.20	0	12,366	0.00%
2019/02/20	10	22.88	0	0.00	22.95	10	12,650	0.08%
2019/02/19	10	22.87	9	22.87	23.05	1	12,561	0.01%
2019/02/14	15	21.65	2	22.10	21.50	13	12,021	0.11%
2019/02/13	0	0.00	4	21.60	21.70	-4	11,962	-0.03%
2019/02/12	0	0.00	1	21.60	21.60	-1	12,446	-0.01%
2019/02/11	0	0.00	2	21.10	21.20	-2	12,566	-0.02%
2019/01/28	2	20.85	2	21.20	20.85	0	13,415	0.00%
2019/01/24	12	20.45	1	20.50	20.50	11	13,733	0.08%
2019/01/23	2	20.00	2	20.45	20.50	0	13,935	0.00%
2019/01/22	2	20.55	0	0.00	20.20	2	14,072	0.01%
2019/01/21	0	0.00	4	20.76	20.70	-4	14,161	-0.03%
2019/01/17	2	20.35	0	0.00	20.30	2	14,486	0.01%
2019/01/16	22	20.28	22	20.30	20.60	0	14,495	0.00%
2019/01/15	0	0.00	5	20.08	20.20	-5	14,360	-0.03%
2019/01/14	2	19.80	0	0.00	19.60	2	14,438	0.01%
2019/01/11	1	19.90	0	0.00	19.90	1	14,692	0.01%
2019/01/09	2	19.90	0	0.00	19.90	2	15,386	0.01%
2019/01/08	0	0.00	2	20.15	20.05	-2	15,487	-0.01%
2019/01/07	0	0.00	2	19.70	19.90	-2	15,621	-0.01%
2019/01/04	4	19.28	0	0.00	19.20	4	15,783	0.03%
2019/01/03	2	19.80	2	20.10	19.80	0	15,907	0.00%
2018/12/28	3	19.90	1	20.10	19.80	2	16,284	0.01%
2018/12/26	0	0.00	1	20.35	19.90	-1	16,926	-0.01%
2018/12/25	1	20.00	5	20.00	20.15	-4	17,065	-0.02%
2018/12/24	1	20.60	0	0.00	20.55	1	17,093	0.01%
2018/12/22	1	20.60	2	20.60	20.60	-1	17,189	-0.01%
2018/12/21	1	20.35	0	0.00	20.95	1	17,410	0.01%
2018/12/20	1	21.05	2	21.10	20.60	-1	17,722	-0.01%
2018/12/19	5	21.75	5	21.60	21.30	0	17,714	0.00%
2018/12/18	1	21.00	0	0.00	21.05	1	17,683	0.01%
2018/12/17	2	21.50	0	0.00	21.05	2	17,765	0.01%
2018/12/14	2	21.48	0	0.00	21.50	2	17,781	0.01%
2018/12/13	4	21.85	2	22.15	21.95	2	17,820	0.01%
2018/12/12	3	21.37	2	21.55	21.60	1	17,689	0.01%
2018/12/10	3	20.72	1	20.80	20.65	2	17,651	0.01%
2018/12/06	5	21.00	3	20.70	20.35	2	17,640	0.01%
2018/12/05	7	21.84	0	0.00	21.80	7	17,458	0.04%
2018/12/04	20	22.58	0	0.00	22.40	20	17,852	0.11%
2018/12/03	0	0.00	107	21.44	22.30	-107	17,951	-0.60%	大賣/鉅額交易
2018/11/30	4	20.33	0	0.00	20.40	4	17,427	0.02%
2018/11/29	25	20.85	24	20.23	20.00	1	17,294	0.01%
2018/11/28	1	20.35	6	20.26	20.35	-5	17,213	-0.03%
2018/11/27	0	0.00	3	19.82	19.85	-3	17,126	-0.02%
2018/11/23	2	19.00	0	0.00	19.05	2	17,118	0.01%
2018/11/22	4	19.73	1	19.50	19.45	3	17,050	0.02%
2018/11/19	2	20.20	3	20.42	20.10	-1	17,034	-0.01%
2018/11/16	2	19.55	7	19.59	19.20	-5	16,955	-0.03%
2018/11/15	0	0.00	1	19.55	19.55	-1	16,886	-0.01%
2018/11/14	1	18.95	6	19.12	19.10	-5	16,986	-0.03%
2018/11/13	1	18.10	3	18.35	18.70	-2	17,107	-0.01%
2018/11/12	2	18.30	0	0.00	18.60	2	17,024	0.01%
2018/11/09	2	18.33	1	18.30	18.30	1	16,951	0.01%
2018/11/07	1	19.05	2	19.00	18.85	-1	16,287	-0.01%
2018/11/06	7	19.39	4	19.10	18.75	3	16,284	0.02%
2018/11/05	8	20.29	0	0.00	19.90	8	15,950	0.05%
2018/11/02	2	21.18	2	21.30	21.30	0	15,614	0.00%
2018/11/01	1	20.30	150	20.38	20.30	-149	15,470	-0.96%	大賣/鉅額交易
2018/10/31	0	0.00	5	19.78	19.80	-5	15,696	-0.03%
2018/10/30	3	19.15	4	19.35	19.15	-1	15,858	-0.01%
2018/10/29	0	0.00	2	18.75	18.95	-2	16,107	-0.01%
2018/10/26	0	0.00	3	18.70	18.35	-3	16,437	-0.02%
2018/10/25	3	18.58	1	18.80	18.25	2	16,927	0.01%
2018/10/23	24	20.55	26	20.11	20.10	-2	16,963	-0.01%
2018/10/22	24	20.36	29	20.70	20.80	-5	17,118	-0.03%
2018/10/19	7	20.15	0	0.00	20.45	7	17,055	0.04%
2018/10/18	3	20.85	9	21.06	20.95	-6	17,019	-0.04%
2018/10/17	8	20.59	2	20.93	20.35	6	16,837	0.04%
2018/10/16	3	21.35	3	21.50	21.20	0	16,856	0.00%
2018/10/15	1	19.95	0	0.00	20.75	1	16,972	0.01%
2018/10/12	5	19.85	2	19.80	20.10	3	16,971	0.02%
2018/10/11	4	19.35	0	0.00	19.35	4	17,020	0.02%
2018/10/09	21	22.01	25	21.56	21.50	-4	17,107	-0.02%
2018/10/08	1	21.65	4	21.75	21.65	-3	17,213	-0.02%
2018/10/05	11	21.80	12	21.35	21.40	-1	17,064	-0.01%
2018/10/04	3	23.62	0	0.00	23.45	3	16,604	0.02%
2018/10/03	6	24.04	0	0.00	23.70	6	16,650	0.04%
2018/09/28	3	24.55	0	0.00	24.10	3	16,892	0.02%
2018/09/27	4	24.96	3	24.90	24.65	1	16,787	0.01%
2018/09/26	0	0.00	7	24.51	24.55	-7	16,534	-0.04%
2018/09/25	9	24.71	3	25.20	24.70	6	16,640	0.04%
2018/09/21	1	23.50	5	24.16	24.10	-4	16,420	-0.02%
2018/09/18	2	23.95	0	0.00	23.95	2	16,537	0.01%
2018/09/17	1	24.65	1	24.30	24.80	0	16,679	0.00%
2018/09/14	3	24.55	3	24.35	24.60	0	16,705	0.00%
2018/09/13	2	23.48	6	23.63	23.55	-4	16,891	-0.02%
2018/09/12	6	23.33	0	0.00	23.10	6	17,158	0.03%
2018/09/11	3	23.25	53	23.91	23.85	-50	17,449	-0.29%
2018/09/10	8	23.58	1	23.35	23.30	7	18,032	0.04%
2018/09/07	2	25.80	3	25.70	25.85	-1	19,104	-0.01%
2018/09/06	0	0.00	3	28.05	28.00	-3	21,158	-0.01%
2018/09/05	0	0.00	1	27.75	27.85	-1	22,206	0.00%
2018/09/04	1	28.10	1	28.55	27.90	0	22,719	0.00%
2018/09/03	7	28.69	0	0.00	28.55	7	22,715	0.03%
2018/08/31	1	28.90	6	29.35	29.40	-5	22,722	-0.02%
2018/08/29	4	29.14	4	29.11	29.10	0	22,947	0.00%
2018/08/28	1	29.40	1	28.90	28.90	0	23,098	0.00%
2018/08/27	3	28.77	2	29.20	29.25	1	23,249	0.00%
2018/08/24	2	28.40	0	0.00	28.80	2	23,183	0.01%
2018/08/23	2	28.88	7	28.86	28.95	-5	23,073	-0.02%
2018/08/21	17	27.29	0	0.00	27.20	17	22,932	0.07%
2018/08/17	5	29.45	0	0.00	29.00	5	22,995	0.02%
2018/08/16	5	29.00	11	29.21	29.05	-6	23,348	-0.03%
2018/08/15	2	29.95	0	0.00	29.35	2	23,421	0.01%
2018/08/13	5	29.90	0	0.00	29.85	5	23,716	0.02%
2018/08/10	2	31.20	0	0.00	31.10	2	23,821	0.01%
2018/08/09	3	31.55	0	0.00	31.50	3	23,939	0.01%
2018/08/08	3	31.93	0	0.00	31.90	3	24,118	0.01%
2018/08/07	1	32.55	3	32.15	32.00	-2	24,418	-0.01%
2018/08/06	0	0.00	3	32.70	33.00	-3	24,297	-0.01%
2018/08/03	1	32.25	1	33.00	32.00	0	24,510	0.00%
2018/08/02	1	32.10	1	32.35	32.20	0	24,651	0.00%
2018/08/01	4	31.70	3	31.60	32.20	1	25,327	0.00%
2018/07/31	0	0.00	9	30.73	30.40	-9	25,290	-0.04%
2018/07/30	5	30.46	0	0.00	30.40	5	25,140	0.02%
2018/07/27	0	0.00	12	30.80	30.90	-12	25,161	-0.05%
2018/07/25	1	29.60	0	0.00	30.00	1	25,565	0.00%
2018/07/24	0	0.00	3	29.40	29.35	-3	25,400	-0.01%
2018/07/23	34	29.00	1	29.15	29.05	33	25,313	0.13%
2018/07/20	2	30.25	0	0.00	30.25	2	25,076	0.01%
2018/07/19	0	0.00	5	29.99	29.95	-5	24,901	-0.02%
2018/07/18	3	29.97	6	29.83	30.10	-3	24,931	-0.01%
2018/07/17	6	29.33	1	29.45	29.10	5	24,825	0.02%
2018/07/16	7	30.23	0	0.00	30.00	7	24,839	0.03%
2018/07/13	0	0.00	5	31.20	31.00	-5	24,691	-0.02%
2018/07/12	5	30.85	1	30.90	31.00	4	24,774	0.02%
2018/07/11	1	30.20	2	30.63	30.75	-1	24,952	0.00%
2018/07/10	1	30.45	0	0.00	30.35	1	25,171	0.00%
2018/07/09	3	30.70	12	30.88	31.15	-9	26,232	-0.03%
2018/07/06	1	30.65	0	0.00	30.80	1	26,899	0.00%
2018/07/05	1	31.80	15	31.91	30.65	-14	26,945	-0.05%
2018/07/04	23	32.11	2	31.75	31.95	21	26,993	0.08%
2018/07/03	9	32.87	9	33.24	32.50	0	27,117	0.00%
2018/06/29	3	32.00	0	0.00	32.35	3	27,093	0.01%
2018/06/28	0	0.00	18	32.20	31.65	-18	27,009	-0.07%
2018/06/27	0	0.00	2	32.30	32.30	-2	26,950	-0.01%
2018/06/26	5	32.05	0	0.00	32.55	5	26,929	0.02%
2018/06/25	5	33.30	2	33.05	33.00	3	26,886	0.01%
2018/06/22	2	33.70	0	0.00	33.15	2	26,980	0.01%
2018/06/21	5	34.84	0	0.00	34.60	5	26,896	0.02%
2018/06/20	3	34.60	4	34.94	35.60	-1	26,861	0.00%
2018/06/19	112	35.54	0	0.00	34.90	112	26,765	0.42%	大買/鉅額交易
2018/06/15	213	38.02	10	38.11	37.70	203	26,255	0.77%	大買/鉅額交易
2018/06/14	33	37.79	234	37.21	38.90	-201	24,915	-0.81%	大賣/鉅額交易
2018/06/13	1	34.70	212	35.19	35.40	-211	22,937	-0.92%	大賣/鉅額交易
2018/06/12	15	34.50	6	34.10	33.80	9	22,031	0.04%
2018/06/11	10	32.76	1	33.00	32.75	9	21,673	0.04%
2018/06/07	4	33.86	15	34.00	33.65	-11	22,377	-0.05%
2018/06/06	8	34.44	0	0.00	34.55	8	22,251	0.04%
2018/06/05	6	34.58	0	0.00	34.15	6	22,400	0.03%
2018/06/04	0	0.00	11	34.59	34.90	-11	22,455	-0.05%
2018/06/01	0	0.00	15	33.72	33.70	-15	22,512	-0.07%
2018/05/30	20	33.71	0	0.00	33.55	20	23,288	0.09%
2018/05/29	3	34.60	0	0.00	34.50	3	23,391	0.01%
2018/05/28	7	35.01	5	34.90	34.95	2	23,570	0.01%
2018/05/25	3	34.20	0	0.00	34.20	3	23,415	0.01%
2018/05/24	1	33.95	11	34.41	34.45	-10	23,628	-0.04%
2018/05/22	7	33.71	12	33.63	33.40	-5	23,453	-0.02%
2018/05/21	5	33.15	8	33.54	33.80	-3	23,377	-0.01%
2018/05/18	6	33.38	3	33.65	32.70	3	23,167	0.01%
2018/05/17	3	33.20	3	33.50	33.30	0	23,090	0.00%
2018/05/16	9	33.47	0	0.00	33.10	9	23,046	0.04%
2018/05/15	13	34.23	8	34.35	33.80	5	22,957	0.02%
2018/05/14	2	34.40	0	0.00	34.15	2	23,036	0.01%
2018/05/11	3	34.58	105	34.50	34.10	-102	23,132	-0.44%	大賣/鉅額交易
2018/05/10	0	0.00	15	34.12	33.80	-15	22,666	-0.07%
2018/05/09	15	33.45	24	33.72	33.20	-9	22,350	-0.04%
2018/05/08	3	32.85	29	32.74	32.80	-26	21,464	-0.12%
2018/05/07	6	30.98	0	0.00	30.95	6	21,176	0.03%
2018/05/04	10	31.56	9	31.21	30.95	1	21,506	0.00%
2018/05/03	4	31.70	5	31.91	31.75	-1	22,074	0.00%
2018/05/02	2	31.15	21	31.18	31.35	-19	21,805	-0.09%
2018/04/27	0	0.00	1	29.40	29.30	-1	21,559	0.00%
2018/04/26	15	30.08	0	0.00	29.00	15	21,626	0.07%
2018/04/25	7	29.76	5	30.20	30.10	2	21,588	0.01%
2018/04/24	102	30.05	2	30.00	30.00	100	21,592	0.46%	大買/
2018/04/23	3	31.80	0	0.00	31.00	3	21,465	0.01%
2018/04/20	103	32.59	7	32.54	32.10	96	21,387	0.45%	大買/
2018/04/19	0	0.00	5	31.80	31.70	-5	21,201	-0.02%
2018/04/18	3	32.10	0	0.00	31.70	3	21,291	0.01%
2018/04/17	104	31.71	2	31.68	31.45	102	21,209	0.48%	大買/鉅額交易
2018/04/16	11	33.00	5	32.97	32.65	6	21,189	0.03%
2018/04/13	11	33.00	66	33.10	33.05	-55	21,166	-0.26%
2018/04/12	30	31.02	26	30.77	31.35	4	20,249	0.02%
2018/04/11	13	28.90	0	0.00	28.50	13	19,771	0.07%
2018/04/10	2	29.48	0	0.00	29.40	2	19,800	0.01%
2018/04/09	2	29.40	0	0.00	29.00	2	19,934	0.01%
2018/04/03	12	30.18	10	30.00	30.20	2	19,923	0.01%
2018/04/02	0	0.00	2	30.90	30.45	-2	20,214	-0.01%
2018/03/31	0	0.00	14	29.85	30.05	-14	20,072	-0.07%
2018/03/30	2	30.05	0	0.00	29.50	2	20,210	0.01%
2018/03/29	5	30.06	0	0.00	30.00	5	20,387	0.02%
2018/03/28	5	30.09	0	0.00	29.90	5	20,561	0.02%
2018/03/27	19	31.19	4	31.25	30.95	15	20,417	0.07%
2018/03/26	3	30.23	0	0.00	30.65	3	20,355	0.01%
2018/03/23	6	30.97	2	30.60	30.50	4	20,233	0.02%
2018/03/22	1	31.90	8	32.00	32.00	-7	19,980	-0.04%
2018/03/21	6	31.56	5	31.60	31.55	1	19,663	0.01%
2018/03/20	1	30.70	3	30.55	30.60	-2	19,418	-0.01%
2018/03/19	143	31.30	18	31.38	31.10	125	19,183	0.65%	大買/鉅額交易
2018/03/15	9	32.78	15	33.03	32.60	-6	18,777	-0.03%
2018/03/14	15	33.42	8	33.69	33.20	7	18,836	0.04%
2018/03/13	6	33.37	9	32.88	32.95	-3	18,651	-0.02%
2018/03/09	7	32.17	0	0.00	31.90	7	18,457	0.04%
2018/03/07	111	32.00	0	0.00	31.85	111	18,602	0.60%	大買/鉅額交易
2018/03/06	10	32.80	1	33.40	32.80	9	18,614	0.05%
2018/03/05	12	33.71	0	0.00	33.10	12	18,739	0.06%
2018/03/02	5	33.60	5	33.95	34.70	0	18,481	0.00%
2018/03/01	0	0.00	5	34.65	33.85	-5	18,503	-0.03%
2018/02/27	8	34.19	0	0.00	34.00	8	18,561	0.04%
2018/02/26	10	34.95	10	35.21	34.80	0	19,253	0.00%
2018/02/23	0	0.00	13	34.14	35.85	-13	19,068	-0.07%
2018/02/22	12	33.29	0	0.00	33.30	12	19,016	0.06%
2018/02/21	16	33.92	13	33.63	33.80	3	19,254	0.02%
2018/02/12	1	33.40	0	0.00	33.05	1	19,375	0.01%
2018/02/09	3	31.90	0	0.00	33.35	3	19,537	0.02%
2018/02/07	1	35.80	1	35.70	34.95	0	19,961	0.00%
2018/02/06	102	34.01	1	35.90	34.65	101	20,642	0.49%	大買/鉅額交易
2018/02/05	0	0.00	1	35.60	37.20	-1	20,457	0.00%
2018/02/01	3	35.77	3	36.07	35.65	0	21,815	0.00%
2018/01/31	102	36.00	2	36.25	36.20	100	22,319	0.45%	大買/
2018/01/30	4	36.95	4	36.80	37.15	0	22,530	0.00%
2018/01/29	0	0.00	1	36.30	36.45	-1	23,005	0.00%
2018/01/26	5	35.94	21	35.93	34.90	-16	23,509	-0.07%
2018/01/25	14	38.16	5	38.80	38.00	9	22,966	0.04%
2018/01/24	5	38.05	0	0.00	38.25	5	23,424	0.02%
2018/01/22	0	0.00	6	38.95	39.15	-6	23,584	-0.03%
2018/01/19	10	38.13	5	38.80	38.75	5	23,547	0.02%
2018/01/16	2	39.30	1	39.25	39.20	1	23,463	0.00%
2018/01/15	10	39.02	0	0.00	38.90	10	23,448	0.04%
2018/01/12	1	39.60	21	39.32	39.60	-20	23,531	-0.08%
2018/01/10	26	38.39	4	38.76	38.00	22	23,773	0.09%
2018/01/09	46	40.02	8	39.97	39.65	38	23,536	0.16%
2018/01/08	9	41.94	5	41.95	41.80	4	23,289	0.02%
2018/01/05	21	40.81	9	40.83	40.80	12	22,986	0.05%
2018/01/04	3	39.72	48	39.93	40.00	-45	22,763	-0.20%
2018/01/03	31	40.24	44	39.45	39.00	-13	22,867	-0.06%
2018/01/02	2	39.90	0	0.00	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

元大-向上券商分點個股進出
元大-向上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

元大-向上 券商分點個股進出 元大-向上 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

元大-向上券商分點個股進出
元大-向上券商分點全部個股操作績效/獲利分析