華通 (2313)-元大-左營券商分點個股進出

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
78.2
漲跌
▼1.4
漲幅
-1.76%
成交量
33,883張
產業
上市電子零組件類股
1846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-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/05/23	11	79.09	14	80.84	78.20	-3	27,572	-0.01%
2024/05/22	12	79.77	5.3	79.63	79.60	6.7	29,136	0.02%
2024/05/21	7.3	80.32	15	80.49	79.80	-7.7	30,395	-0.03%
2024/05/20	1	77.70	9	78.67	77.70	-8	29,956	-0.03%
2024/05/17	10	75.76	4	76.08	76.00	6	29,938	0.02%
2024/05/16	16	75.76	53	75.13	76.30	-37	29,861	-0.12%
2024/05/15	13	71.16	9	71.28	71.10	4	29,332	0.01%
2024/05/14	2	71.25	1	71.50	71.20	1	29,484	0.00%
2024/05/13	3.2	71.13	5	70.80	71.00	-1.8	29,761	-0.01%
2024/05/10	52.5	72.73	7	72.33	72.50	45.5	29,802	0.15%
2024/05/09	8	79.61	12.5	79.42	78.80	-4.5	28,883	-0.02%
2024/05/08	0	0.00	2	78.40	78.80	-2	28,829	-0.01%
2024/05/07	12	77.96	10	78.31	78.30	2	28,909	0.01%
2024/05/06	7	77.71	0	0.00	77.00	7	28,872	0.02%
2024/05/03	14	79.54	25	79.11	78.00	-11	28,843	-0.04%
2024/05/02	1	76.50	1	77.00	77.90	0	28,921	0.00%
2024/04/30	11	79.00	12	77.58	77.20	-1	29,353	0.00%
2024/04/29	1.5	77.13	54	77.49	77.80	-52.5	29,672	-0.18%
2024/04/26	0	0.00	9	77.41	77.60	-9	29,786	-0.03%
2024/04/25	20	75.10	2	74.15	75.00	18	29,631	0.06%
2024/04/24	4	74.05	4.1	74.40	74.30	-0.1	29,751	0.00%
2024/04/23	26.8	73.03	59	73.28	72.90	-32.3	29,834	-0.11%
2024/04/22	3.2	74.41	0	0.00	73.80	3.2	29,948	0.01%
2024/04/19	7.3	76.41	18	76.12	76.10	-10.8	29,858	-0.04%
2024/04/18	24	78.00	14	78.11	77.50	10	29,762	0.03%
2024/04/17	3	77.70	3	78.02	78.00	0	29,828	0.00%
2024/04/16	9	77.36	6.1	77.50	76.60	2.9	29,938	0.01%
2024/04/15	10.1	79.86	2.1	80.05	79.70	8	29,832	0.03%
2024/04/12	6	82.07	12	82.40	81.90	-6	29,842	-0.02%
2024/04/11	16.1	81.38	10	80.30	80.20	6.1	29,737	0.02%
2024/04/10	23	82.61	16	82.80	81.80	7	29,707	0.02%
2024/04/09	13.3	81.58	7	82.06	81.40	6.3	29,710	0.02%
2024/04/08	43	82.62	37	83.68	83.50	6	29,554	0.02%
2024/04/03	1	79.80	0	0.00	79.60	1	29,085	0.00%
2024/04/02	3	80.17	3	80.30	80.20	0	29,292	0.00%
2024/04/01	7	79.86	3	80.27	79.20	4	29,279	0.01%
2024/03/29	2.3	80.30	22	80.70	80.40	-19.7	29,170	-0.07%
2024/03/28	3	78.63	5	78.78	78.20	-2	29,054	-0.01%
2024/03/27	17	77.81	20.1	78.43	77.70	-3.1	29,268	-0.01%
2024/03/26	24.6	77.47	5	77.44	75.90	19.6	29,380	0.07%
2024/03/25	1	79.01	8.1	81.00	80.00	-7.1	29,320	-0.02%
2024/03/22	4.1	79.27	7.5	79.33	79.50	-3.4	29,473	-0.01%
2024/03/21	10	79.23	7.1	80.00	79.40	2.9	29,535	0.01%
2024/03/20	17.3	79.86	3	79.27	78.40	14.3	29,906	0.05%
2024/03/19	25	81.89	14.1	82.00	81.00	10.9	31,496	0.03%
2024/03/18	17.1	81.25	20.7	81.18	82.10	-3.6	32,411	-0.01%
2024/03/15	17.1	78.28	13	77.79	77.70	4.1	32,922	0.01%
2024/03/14	18.1	79.59	18	80.26	78.70	0.1	32,926	0.00%
2024/03/13	40.1	81.25	41.9	81.10	81.20	-1.9	32,844	-0.01%
2024/03/12	56.1	83.53	37	84.36	82.40	19.1	32,839	0.06%
2024/03/11	34	79.87	51.3	81.05	82.00	-17.3	31,964	-0.05%
2024/03/08	14	77.51	20	76.96	75.60	-6	30,884	-0.02%
2024/03/07	42	78.39	40	77.27	76.20	2	31,035	0.01%
2024/03/06	8	77.40	55	76.77	77.60	-47	30,914	-0.15%
2024/03/05	20	76.58	37.1	77.18	76.40	-17.1	31,431	-0.05%
2024/03/04	35.1	77.50	23	77.50	77.00	12.1	32,972	0.04%
2024/03/01	31.3	74.88	19	73.72	74.30	12.3	34,387	0.04%
2024/02/29	2.6	75.37	4	75.93	76.10	-1.4	35,913	0.00%
2024/02/27	7.3	75.81	5.2	75.39	75.40	2.1	37,024	0.01%
2024/02/26	5.1	77.79	5	78.24	77.20	0.1	37,017	0.00%
2024/02/23	51.1	79.30	47.4	79.48	78.40	3.7	37,294	0.01%
2024/02/22	87.2	77.27	105.6	77.91	80.10	-18.4	37,042	-0.05%	大賣/
2024/02/21	2	71.65	24.1	72.52	72.90	-22.1	36,963	-0.06%
2024/02/20	16	72.72	51	72.66	72.70	-35	37,178	-0.09%
2024/02/19	13	71.28	13	71.16	71.00	0	37,102	0.00%
2024/02/16	13	71.29	21	72.05	72.00	-8	37,364	-0.02%
2024/02/15	12	71.00	11	72.20	71.00	1	37,615	0.00%
2024/02/05	3.2	70.60	7	72.01	71.60	-3.8	38,983	-0.01%
2024/02/02	19	70.97	13.6	70.62	70.20	5.4	40,232	0.01%
2024/02/01	21	69.47	21.3	69.47	70.00	-0.3	40,191	0.00%
2024/01/31	16	70.14	13	69.61	69.50	3	40,454	0.01%
2024/01/30	5	70.70	2	71.20	70.50	3	40,550	0.01%
2024/01/29	15	70.38	25	70.34	71.00	-10	40,656	-0.02%
2024/01/26	2.1	69.19	3	69.80	69.00	-0.9	40,985	0.00%
2024/01/25	31.5	70.47	4	70.70	69.80	27.5	41,188	0.07%
2024/01/24	9	70.87	12	70.60	70.40	-3	40,982	-0.01%
2024/01/23	6	69.60	25	69.83	69.70	-19	40,968	-0.05%
2024/01/22	22	67.27	0	0.00	66.90	22	40,683	0.05%
2024/01/19	53	66.31	58	67.38	67.40	-5	40,499	-0.01%
2024/01/18	22.2	66.59	41	65.87	65.50	-18.9	40,505	-0.05%
2024/01/17	16.5	68.81	12	67.50	68.00	4.5	40,429	0.01%
2024/01/16	10	67.20	15	69.34	69.50	-5	40,321	-0.01%
2024/01/15	22	66.73	11	67.89	67.90	11	40,266	0.03%
2024/01/12	6	66.32	2	67.15	66.40	4	40,339	0.01%
2024/01/11	11	67.51	41.2	67.60	67.30	-30.2	40,304	-0.07%
2024/01/10	2	67.75	21	67.51	68.00	-19	40,527	-0.05%
2024/01/09	1	69.30	41	69.01	67.90	-40	41,032	-0.10%
2024/01/08	35	68.63	33	69.36	69.00	2	41,031	0.00%
2024/01/05	13.1	68.86	11	69.47	69.20	2.1	41,117	0.00%
2024/01/04	42	69.46	13	69.60	69.00	29	41,422	0.07%
2024/01/03	17	68.69	1.3	68.72	69.00	15.7	41,492	0.04%
2024/01/02	39	69.22	15	69.50	69.20	24	41,369	0.06%
2023/12/29	10	70.40	14.3	70.73	70.70	-4.3	41,584	-0.01%
2023/12/28	11.3	72.21	10	71.75	70.80	1.3	41,629	0.00%
2023/12/27	3	72.83	10	72.90	72.80	-7	41,882	-0.02%
2023/12/26	8	71.55	10	72.53	72.50	-2	42,037	0.00%
2023/12/25	15	72.73	26.2	72.83	71.50	-11.2	42,320	-0.03%
2023/12/22	22	72.99	9	72.75	72.10	13	42,424	0.03%
2023/12/21	32.2	72.64	13	73.21	73.30	19.2	42,481	0.05%
2023/12/20	18	72.09	20	72.07	72.00	-2	42,524	0.00%
2023/12/19	41.1	70.69	19	70.85	70.90	22.1	42,868	0.05%
2023/12/18	4	72.08	2	71.80	71.60	2	43,549	0.00%
2023/12/15	35	73.24	63	74.95	72.90	-28	44,545	-0.06%
2023/12/14	169.3	75.68	204.2	75.80	74.50	-34.9	46,545	-0.07%	大買/大賣/
2023/12/13	147.2	72.59	165	73.25	74.40	-17.8	46,806	-0.04%	大買/大賣/
2023/12/12	43.5	71.27	49	71.65	70.90	-5.6	47,561	-0.01%
2023/12/11	30	69.76	1	69.51	69.00	29	47,292	0.06%
2023/12/08	22	70.00	12	69.16	69.00	10	47,602	0.02%
2023/12/07	34	70.77	67.1	69.95	69.20	-33.1	48,515	-0.07%
2023/12/06	35	71.17	31	71.08	71.10	4	48,288	0.01%
2023/12/05	28.2	71.37	43	71.83	71.90	-14.8	48,248	-0.03%
2023/12/04	33.5	73.81	24	73.62	72.90	9.5	48,965	0.02%
2023/12/01	28.2	72.00	10.1	72.06	72.10	18.1	50,497	0.04%
2023/11/30	84.1	72.95	29	73.32	73.30	55.1	49,705	0.11%
2023/11/29	169.4	74.85	125.1	74.80	74.80	44.3	48,693	0.09%	大買/大賣/
2023/11/28	177.2	72.21	175.3	72.99	74.20	1.9	46,827	0.00%	大買/大賣/
2023/11/27	229.1	69.31	230.4	69.83	69.70	-1.3	44,777	0.00%	大買/大賣/
2023/11/24	71.1	66.33	91.1	66.87	67.60	-20.1	42,790	-0.05%
2023/11/22	47	64.28	26.3	64.55	64.70	20.8	40,597	0.05%
2023/11/21	88	65.06	70	65.13	64.50	18	39,860	0.05%
2023/11/20	56.2	60.87	88	61.85	63.00	-31.8	38,050	-0.08%
2023/11/17	30	58.13	19.2	58.80	59.00	10.8	36,572	0.03%
2023/11/16	15	57.01	5	56.92	57.20	10	36,094	0.03%
2023/11/15	36	57.73	40	57.86	57.10	-4	35,884	-0.01%
2023/11/14	19	57.87	4	57.88	57.70	15	35,570	0.04%
2023/11/13	93.2	58.99	89.3	58.97	59.10	4	35,109	0.01%
2023/11/10	113	57.91	115.8	57.62	57.20	-2.8	33,434	-0.01%	大買/大賣/
2023/11/09	16.3	54.85	10	55.36	54.80	6.3	31,750	0.02%
2023/11/08	8.5	55.08	8	55.11	54.90	0.5	31,548	0.00%
2023/11/07	7.6	54.30	7	54.53	54.40	0.6	31,258	0.00%
2023/11/06	17	54.21	10	54.47	53.90	7	31,127	0.02%
2023/11/03	9	54.42	11	54.70	54.40	-2	30,839	-0.01%
2023/11/02	7	53.93	13	53.93	54.10	-6	30,609	-0.02%
2023/11/01	9	53.07	7	53.30	52.70	2	30,568	0.01%
2023/10/31	22.1	53.95	13	53.99	52.80	9.1	30,502	0.03%
2023/10/30	3	53.13	14	53.35	53.50	-11	30,046	-0.04%
2023/10/27	22	52.17	20	52.39	52.20	2	29,963	0.01%
2023/10/26	21	52.79	17.5	52.68	52.20	3.5	30,052	0.01%
2023/10/25	4	53.88	5.1	53.80	53.70	-1.1	29,867	0.00%
2023/10/24	8	52.83	8	53.04	52.90	0	29,717	0.00%
2023/10/23	0	0.00	3	53.07	52.70	-3	29,641	-0.01%
2023/10/20	7.1	51.16	12	51.40	52.10	-4.9	29,565	-0.02%
2023/10/19	4	51.98	9	52.20	52.30	-5	29,457	-0.02%
2023/10/18	16	52.53	13	52.65	52.10	3	29,411	0.01%
2023/10/17	19.4	54.63	14	54.91	53.90	5.3	29,148	0.02%
2023/10/16	1	51.90	6	52.90	53.30	-5	28,656	-0.02%
2023/10/13	14.1	53.20	1	53.10	53.20	13.1	28,854	0.05%
2023/10/12	5	53.70	5.2	53.59	54.20	-0.2	29,327	0.00%
2023/10/11	7.2	52.66	16	52.86	52.20	-8.8	28,844	-0.03%
2023/10/06	6	52.30	2	53.00	51.80	4	28,703	0.01%
2023/10/05	26	53.40	23	52.87	52.60	3	28,592	0.01%
2023/10/04	14	51.31	15	51.83	52.10	-1	28,224	0.00%
2023/10/03	10	52.47	19	52.09	52.00	-9	28,024	-0.03%
2023/10/02	13	53.61	14.2	54.18	54.30	-1.2	27,611	0.00%
2023/09/28	26.2	53.24	29	53.82	53.00	-2.9	27,410	-0.01%
2023/09/27	12	53.80	12	53.96	53.80	0	27,321	0.00%
2023/09/26	27	54.81	13	54.71	54.30	14	26,988	0.05%
2023/09/25	21	55.28	12	55.01	54.70	9	26,553	0.03%
2023/09/22	35	55.09	35.3	55.35	55.60	-0.3	26,212	0.00%
2023/09/21	10.6	55.37	11	55.49	55.50	-0.4	25,657	0.00%
2023/09/20	61.4	57.50	46	57.01	56.60	15.4	24,776	0.06%
2023/09/19	69.7	58.70	77.1	58.77	56.90	-7.3	23,512	-0.03%
2023/09/18	89.1	57.23	96	57.40	57.60	-7	20,843	-0.03%
2023/09/15	53	53.90	69.5	54.46	54.40	-16.5	18,459	-0.09%
2023/09/14	10	50.63	21	50.77	50.80	-11	16,435	-0.07%
2023/09/13	15	50.35	64	50.33	50.40	-49	15,673	-0.31%
2023/09/12	18	50.44	23	50.70	50.80	-5	15,093	-0.03%
2023/09/11	40	49.08	41	48.27	48.20	-1	13,942	-0.01%
2023/09/08	80	49.08	7	48.78	48.85	73	13,491	0.54%
2023/09/07	27.3	50.15	77	49.20	48.80	-49.7	13,015	-0.38%
2023/09/06	25	49.66	87.6	49.74	50.40	-62.6	11,877	-0.53%
2023/09/05	2	45.80	22.1	45.88	46.10	-20.1	9,507	-0.21%
2023/09/04	5	45.33	1	45.15	45.45	4	9,471	0.04%
2023/09/01	6	45.26	6	45.34	45.00	0	9,543	0.00%
2023/08/31	2	45.55	5.1	45.79	45.30	-3.1	9,583	-0.03%
2023/08/30	2	44.70	2.1	45.02	44.95	-0.1	9,402	0.00%
2023/08/29	1	43.85	0	0.00	44.10	1	9,466	0.01%
2023/08/28	0	0.00	1	43.90	43.70	-1	9,540	-0.01%
2023/08/25	1	43.70	1	43.60	43.50	0	9,605	0.00%
2023/08/24	0	0.00	2	43.95	43.70	-2	9,731	-0.02%
2023/08/23	3	43.43	7	43.18	43.45	-4	9,875	-0.04%
2023/08/21	3	42.60	0	0.00	42.50	3	10,296	0.03%
2023/08/18	2	42.83	0	0.00	42.55	2	10,314	0.02%
2023/08/17	2	43.65	0	0.00	43.75	2	10,360	0.02%
2023/08/16	1	43.30	1	43.50	43.50	0	10,462	0.00%
2023/08/14	5.3	43.58	0	0.00	43.60	5.3	10,661	0.05%
2023/08/11	7.1	44.61	0	0.00	44.70	7.1	10,691	0.07%
2023/08/10	1	45.06	4	45.55	44.95	-3	10,763	-0.03%
2023/08/09	0	0.00	2	45.75	46.00	-2	10,677	-0.02%
2023/08/08	8	46.93	3.2	46.83	45.90	4.8	10,711	0.04%
2023/08/07	3.2	46.37	11.4	46.29	46.45	-8.2	10,484	-0.08%
2023/08/04	1	44.30	0	0.00	44.40	1	10,243	0.01%
2023/08/01	1	44.95	0	0.00	45.00	1	10,265	0.01%
2023/07/31	1	45.60	2	45.88	45.50	-1	10,246	-0.01%
2023/07/28	1	45.15	3	45.05	45.05	-2	10,127	-0.02%
2023/07/27	0	44.95	0	0.00	45.05	0	10,160	0.00%
2023/07/26	1	45.95	2	46.00	45.05	-1	10,120	-0.01%
2023/07/25	0	46.00	2.2	45.45	45.95	-2.2	10,081	-0.02%
2023/07/24	0.1	44.92	0.1	44.60	44.65	0	10,070	0.00%
2023/07/21	8.1	44.89	3	45.00	45.00	5.1	10,087	0.05%
2023/07/20	7.3	45.82	2	45.60	45.45	5.3	10,106	0.05%
2023/07/19	5	46.71	11	46.16	45.70	-6	10,253	-0.06%
2023/07/18	13	48.49	13	48.38	48.10	0	10,109	0.00%
2023/07/17	23	48.02	31	48.67	48.50	-8	9,815	-0.08%
2023/07/14	1	45.55	2.1	45.56	45.70	-1.1	9,152	-0.01%
2023/07/13	1	46.00	8	46.14	45.70	-7	9,333	-0.08%
2023/07/11	4	45.45	5	45.65	45.60	-1	9,261	-0.01%
2023/07/10	6.1	45.64	1.3	45.08	44.85	4.8	9,478	0.05%
2023/07/07	5	45.60	7	45.32	45.60	-2	9,657	-0.02%
2023/07/06	7	45.76	28.3	46.04	45.50	-21.3	9,681	-0.22%
2023/07/05	14	45.99	39	46.04	46.10	-25	9,675	-0.26%
2023/07/04	4	45.00	4	44.98	44.95	0	9,335	0.00%
2023/07/03	5	44.75	4	44.88	44.90	1	9,327	0.01%
2023/06/30	7	44.83	4	44.71	44.40	3	9,374	0.03%
2023/06/29	8	44.92	1	44.80	44.80	7	9,460	0.07%
2023/06/28	19	44.84	9	44.87	44.85	10	9,328	0.11%
2023/06/27	7	44.16	0	0.00	44.10	7	9,185	0.08%
2023/06/26	10	43.85	0	0.00	43.75	10	9,152	0.11%
2023/06/21	3	43.40	9	43.35	43.25	-6	9,308	-0.06%
2023/06/20	2	43.20	4	43.28	43.30	-2	9,402	-0.02%
2023/06/19	1	43.25	5	43.32	43.25	-4	9,480	-0.04%
2023/06/16	3	43.38	7	43.24	43.45	-4	9,512	-0.04%
2023/06/15	6	43.33	3	43.73	43.40	3	9,480	0.03%
2023/06/14	1	43.75	2	43.70	43.65	-1	9,525	-0.01%
2023/06/13	6	43.50	0	0.00	43.80	6	9,712	0.06%
2023/06/12	4	43.88	0	0.00	43.80	4	9,732	0.04%
2023/06/09	0	0.00	4	44.25	44.20	-4	9,784	-0.04%
2023/06/08	0	0.00	2	44.03	44.05	-2	9,938	-0.02%
2023/06/07	5	44.21	1	44.05	44.10	4	10,081	0.04%
2023/06/06	4	44.40	9	44.48	44.50	-5	10,034	-0.05%
2023/06/05	3	44.32	4	44.16	44.10	-1	10,009	-0.01%
2023/06/02	3	44.52	3	44.65	44.35	0	10,128	0.00%
2023/06/01	1	44.35	2	44.23	44.45	-1	10,087	-0.01%
2023/05/31	4	44.31	17	43.92	44.10	-13	10,077	-0.13%
2023/05/30	12.1	44.02	4	43.73	44.10	8.1	10,040	0.08%
2023/05/29	8	44.53	8	44.39	44.30	0	9,999	0.00%
2023/05/26	3	43.88	23.1	44.06	44.25	-20.1	9,907	-0.20%
2023/05/25	0.1	43.40	1	43.00	43.35	-0.9	9,676	-0.01%
2023/05/24	14	42.51	0	0.00	42.60	14	9,602	0.15%
2023/05/23	7	42.36	0	0.00	42.20	7	9,612	0.07%
2023/05/22	5	42.79	7	43.13	42.75	-2	9,467	-0.02%
2023/05/19	11	42.79	1	43.65	43.50	10	9,372	0.11%
2023/05/18	4	42.10	3	42.00	42.10	1	9,245	0.01%
2023/05/17	1	41.70	3	41.65	41.70	-2	9,228	-0.02%
2023/05/16	5	41.84	1	41.85	41.80	4	9,105	0.04%
2023/05/15	3	42.25	0	0.00	42.20	3	8,984	0.03%
2023/05/12	2	42.48	3	42.45	42.05	-1	9,001	-0.01%
2023/05/11	2	42.48	3	42.45	42.40	-1	8,992	-0.01%
2023/05/10	5	43.47	0	0.00	43.20	5	8,994	0.06%
2023/05/09	1.1	43.70	10	43.77	43.75	-9	9,083	-0.10%
2023/05/08	5	43.52	1	43.45	43.75	4	9,201	0.04%
2023/05/05	1	43.10	0	0.00	43.15	1	9,264	0.01%
2023/05/04	0	0.00	1	43.15	43.35	-1	9,454	-0.01%
2023/05/03	0	0.00	1	43.25	43.25	-1	9,619	-0.01%
2023/05/02	0	0.00	9	43.15	43.30	-9	9,763	-0.09%
2023/04/28	1	43.25	0	0.00	43.10	1	9,993	0.01%
2023/04/26	13	41.75	2	42.00	42.30	11	9,950	0.11%
2023/04/25	3	41.55	1	42.00	41.55	2	9,987	0.02%
2023/04/24	7.2	42.13	1.4	42.29	41.75	5.8	10,012	0.06%
2023/04/21	6	43.18	0	0.00	43.00	6	9,978	0.06%
2023/04/20	2	43.60	20	43.60	43.70	-18	10,046	-0.18%
2023/04/19	12	43.95	0	0.00	43.80	12	10,141	0.12%
2023/04/18	9	44.76	5	45.02	44.60	4	10,097	0.04%
2023/04/17	8.4	44.44	3	44.52	44.55	5.4	10,034	0.05%
2023/04/14	2	44.08	1	44.20	44.10	1	9,992	0.01%
2023/04/13	30.2	43.94	1	43.95	44.00	29.2	9,974	0.29%
2023/04/12	1	46.55	18	46.38	46.35	-17	9,686	-0.18%
2023/04/11	2	46.90	19	46.93	46.85	-17	9,416	-0.18%
2023/04/10	6	46.81	6	46.88	46.90	0	9,359	0.00%
2023/04/07	1	46.30	7	46.36	46.40	-6	9,218	-0.07%
2023/03/31	2.1	46.30	6	46.57	46.35	-4	9,230	-0.04%
2023/03/30	2	46.25	3	46.28	46.30	-1	9,245	-0.01%
2023/03/29	1	45.90	1	45.90	45.80	0	9,134	0.00%
2023/03/28	0	0.00	10	45.58	45.55	-10	9,237	-0.11%
2023/03/27	2	45.50	4	45.90	45.95	-2	9,255	-0.02%
2023/03/24	10.1	45.75	3	45.73	45.65	7.1	9,358	0.08%
2023/03/23	2	44.78	3	44.70	44.70	-1	9,205	-0.01%
2023/03/22	3.1	45.10	5	45.05	45.10	-2	9,177	-0.02%
2023/03/21	6	44.78	1	45.00	44.90	5	9,177	0.05%
2023/03/17	1	43.20	0	0.00	43.30	1	9,522	0.01%
2023/03/16	9.1	43.61	2	43.70	43.10	7.1	9,527	0.07%
2023/03/15	14	44.45	1	44.45	44.20	13	9,696	0.13%
2023/03/14	5	44.62	1	44.60	44.50	4	9,815	0.04%
2023/03/13	7	44.76	13	44.77	45.15	-6	9,884	-0.06%
2023/03/10	20	45.72	6	45.38	45.25	14	10,005	0.14%
2023/03/09	2	47.15	4	46.83	46.50	-2	10,078	-0.02%
2023/03/08	15	46.95	5	46.80	47.00	10	10,252	0.10%
2023/03/07	10	46.76	1	47.00	46.90	9	10,272	0.09%
2023/03/06	2	46.20	1	46.10	46.10	1	10,195	0.01%
2023/03/03	1	46.70	0	0.00	46.75	1	10,145	0.01%
2023/03/02	5	46.00	5.1	46.30	46.45	-0.1	10,170	0.00%
2023/03/01	2	46.00	2	45.50	46.00	0	10,181	0.00%
2023/02/24	1	45.55	1	45.70	45.60	0	10,192	0.00%
2023/02/23	0	0.00	6	45.78	45.90	-6	10,187	-0.06%
2023/02/22	0	0.00	2	45.73	45.95	-2	10,395	-0.02%
2023/02/21	6.1	46.61	1	46.20	46.20	5.1	10,715	0.05%
2023/02/20	0	0.00	14	46.74	46.65	-14	10,972	-0.13%
2023/02/17	0	0.00	2	46.53	46.60	-2	11,200	-0.02%
2023/02/16	0	0.00	5	46.25	46.40	-5	11,429	-0.04%
2023/02/15	8	45.92	7	45.87	45.80	1	12,011	0.01%
2023/02/14	5	45.90	6	45.86	45.85	-1	12,177	-0.01%
2023/02/13	1	45.50	3	45.50	45.40	-2	12,395	-0.02%
2023/02/10	0.1	45.38	0	0.00	45.70	0.1	12,674	0.00%
2023/02/09	1.1	45.85	0	0.00	45.70	1.1	12,975	0.01%
2023/02/08	0	0.00	4	46.16	46.30	-4	13,052	-0.03%
2023/02/07	2.1	45.78	0.1	45.85	45.70	2	13,138	0.02%
2023/02/06	9	45.99	0	0.00	46.30	9	13,099	0.07%
2023/02/03	9.1	46.84	3	46.92	46.75	6.1	13,014	0.05%
2023/02/02	7	46.65	6	46.88	46.75	1	13,041	0.01%
2023/02/01	11	46.33	16	46.33	46.55	-5	12,888	-0.04%
2023/01/31	0	0.00	25	45.67	45.55	-25	12,883	-0.19%
2023/01/30	2	45.18	12	44.98	45.10	-10	12,927	-0.08%
2023/01/17	1	44.15	0	44.15	44.25	1	12,752	0.01%
2023/01/16	2	43.70	6	43.60	44.00	-4	12,837	-0.03%
2023/01/13	4	43.75	3	43.80	43.50	1	12,890	0.01%
2023/01/12	1	43.75	3	43.80	44.10	-2	12,946	-0.02%
2023/01/11	7	43.89	2	44.25	44.00	5	12,957	0.04%
2023/01/10	11	44.66	2	44.43	44.70	9	12,793	0.07%
2023/01/09	4	44.58	4	44.58	45.10	0	12,780	0.00%
2023/01/06	3	43.98	1	44.25	44.30	2	12,731	0.02%
2023/01/05	10	44.96	3	44.73	44.70	7	12,835	0.05%
2023/01/04	6	45.38	0	0.00	45.35	6	12,913	0.05%
2023/01/03	2	45.45	11	44.56	45.55	-9	13,039	-0.07%
2022/12/30	6	44.62	0	0.00	44.50	6	13,197	0.05%
2022/12/29	3	44.62	9	44.93	45.00	-6	13,400	-0.04%
2022/12/28	9	45.27	12	45.43	44.80	-3	13,534	-0.02%
2022/12/27	3	46.53	0	0.00	46.40	3	13,495	0.02%
2022/12/26	0	0.00	2	46.00	46.10	-2	13,538	-0.01%
2022/12/23	5	45.39	1	45.90	45.95	4	13,646	0.03%
2022/12/22	6	46.53	2	46.85	46.45	4	13,669	0.03%
2022/12/21	4	46.81	30	46.68	46.65	-26	13,819	-0.19%
2022/12/20	5	46.93	2	47.15	46.60	3	13,914	0.02%
2022/12/19	7	48.35	0	0.00	47.95	7	13,947	0.05%
2022/12/16	1	48.65	27	48.29	48.90	-26	14,020	-0.19%
2022/12/15	0	0.00	1	48.45	48.50	-1	13,975	-0.01%
2022/12/14	2	47.83	1	48.00	47.80	1	14,194	0.01%
2022/12/13	11	47.82	3	48.02	47.75	8	14,220	0.06%
2022/12/12	4	47.94	4	48.20	48.05	0	14,278	0.00%
2022/12/09	45	49.47	13	48.88	48.80	32	14,409	0.22%
2022/12/08	15	49.15	1	49.50	49.40	14	14,403	0.10%
2022/12/07	44	50.07	13	49.41	49.10	31	14,834	0.21%
2022/12/06	5	51.60	13	51.03	51.10	-8	14,662	-0.05%
2022/12/05	3	51.40	11	51.26	51.30	-8	14,559	-0.05%
2022/12/02	9	50.97	16	51.19	51.10	-7	14,565	-0.05%
2022/12/01	29	50.19	14	50.30	50.10	15	14,398	0.10%
2022/11/30	7	49.51	21	49.39	49.55	-14	14,656	-0.10%
2022/11/29	32	48.50	35	48.69	48.45	-3	14,729	-0.02%
2022/11/28	0	0.00	11	48.47	48.50	-11	14,753	-0.07%
2022/11/25	7	48.24	8	48.11	48.05	-1	14,962	-0.01%
2022/11/24	4	48.49	4	48.38	48.35	0	15,216	0.00%
2022/11/23	4	48.10	1	48.05	48.05	3	15,817	0.02%
2022/11/22	8	47.75	44	47.76	47.80	-36	16,376	-0.22%
2022/11/21	7	48.19	10	48.26	48.20	-3	16,747	-0.02%
2022/11/18	16	49.16	9	48.96	48.40	7	16,831	0.04%
2022/11/17	51.1	48.84	11	48.82	49.00	40.1	16,712	0.24%
2022/11/16	38	47.09	36	47.50	48.15	2	16,425	0.01%
2022/11/15	19	47.65	26	47.84	48.00	-7	16,220	-0.04%
2022/11/14	24	47.32	10	47.52	47.40	14	16,185	0.09%
2022/11/11	10	47.93	21	48.08	47.95	-11	16,145	-0.07%
2022/11/10	27	45.95	29	46.38	46.20	-2	16,227	-0.01%
2022/11/09	26	46.35	35	46.04	46.05	-9	16,358	-0.06%
2022/11/08	20.5	45.40	13	45.74	45.10	7.5	16,292	0.05%
2022/11/07	32.3	45.19	4	45.15	44.80	28.3	16,260	0.17%
2022/11/04	12.2	45.65	1	45.95	46.00	11.2	16,184	0.07%
2022/11/03	2	45.55	9	45.33	46.15	-7	16,373	-0.04%
2022/11/02	6	44.58	5	44.75	44.95	1	16,566	0.01%
2022/11/01	1	43.90	6	44.21	44.40	-5	17,113	-0.03%
2022/10/31	0	0.00	16	43.73	43.70	-16	17,771	-0.09%
2022/10/28	2	42.08	2	42.50	42.10	0	17,980	0.00%
2022/10/27	10	43.12	12	42.23	42.85	-2	18,148	-0.01%
2022/10/26	40	41.80	19	41.97	41.35	21	18,045	0.12%
2022/10/25	1	43.05	0	0.00	43.15	1	17,911	0.01%
2022/10/24	8	44.05	6	44.41	43.80	2	17,985	0.01%
2022/10/21	7	43.37	0	0.00	43.25	7	17,961	0.04%
2022/10/20	31	43.39	25	42.82	43.50	6	17,999	0.03%
2022/10/19	19	44.94	14	44.42	44.15	5	17,937	0.03%
2022/10/18	12	45.08	15	45.25	45.35	-3	17,953	-0.02%
2022/10/17	4	43.14	3	44.07	44.80	1	18,047	0.01%
2022/10/14	2	44.80	2	45.00	44.80	0	18,179	0.00%
2022/10/13	8	43.83	0	0.00	43.20	8	18,510	0.04%
2022/10/12	1	44.35	3	44.30	45.00	-2	18,730	-0.01%
2022/10/11	7	43.61	10	43.75	43.30	-3	18,873	-0.02%
2022/10/07	21	46.79	24	46.61	46.35	-3	19,401	-0.02%
2022/10/06	21	46.73	14	46.44	46.50	7	19,774	0.04%
2022/10/05	6	46.05	7	46.54	46.55	-1	19,665	-0.01%
2022/10/04	8	45.34	0	0.00	45.70	8	19,594	0.04%
2022/10/03	1	44.30	0	0.00	44.25	1	19,639	0.01%
2022/09/30	4	43.64	1	43.90	45.20	3	19,846	0.02%
2022/09/28	9	44.49	0	0.00	43.80	9	20,476	0.04%
2022/09/27	2	46.10	3	46.60	46.75	-1	20,371	0.00%
2022/09/26	8	45.70	8	45.36	45.25	0	20,339	0.00%
2022/09/23	4	48.01	15	47.45	47.30	-11	20,358	-0.05%
2022/09/22	12	46.89	14	47.38	47.60	-2	20,396	-0.01%
2022/09/21	17.5	47.03	11	47.19	46.90	6.5	20,453	0.03%
2022/09/20	8	48.40	2	48.40	48.50	6	20,344	0.03%
2022/09/19	0	0.00	11	48.90	48.45	-11	20,397	-0.05%
2022/09/16	6	48.22	16	48.60	48.25	-10	20,579	-0.05%
2022/09/15	11	48.80	17	48.74	48.60	-6	20,553	-0.03%
2022/09/14	81.2	48.73	53	49.00	49.15	28.2	20,633	0.14%
2022/09/13	3	50.90	17	51.21	50.50	-14	20,251	-0.07%
2022/09/12	14	51.81	10	52.30	51.60	4	20,199	0.02%
2022/09/08	0	0.00	9	51.32	51.40	-9	20,424	-0.04%
2022/09/07	4	50.23	3	50.13	50.20	1	20,598	0.00%
2022/09/06	38	50.99	8	50.73	50.30	30	20,848	0.14%
2022/09/05	2	51.60	12	51.46	51.70	-10	20,563	-0.05%
2022/09/02	3	50.87	1	50.70	50.50	2	20,388	0.01%
2022/09/01	16	50.96	5	50.82	50.70	11	20,511	0.05%
2022/08/31	22	52.68	37	52.77	52.70	-15	20,509	-0.07%
2022/08/30	25	53.08	39	53.30	53.40	-14	20,767	-0.07%
2022/08/29	80	50.17	52	50.24	51.70	28	20,825	0.13%
2022/08/26	7	52.04	37	52.35	52.40	-30	20,422	-0.15%
2022/08/25	0	0.00	3	51.40	50.90	-3	20,349	-0.01%
2022/08/24	1	50.70	3	50.57	50.60	-2	20,530	-0.01%
2022/08/23	1	50.20	1	50.20	50.00	0	20,487	0.00%
2022/08/22	7	50.15	3	50.17	50.00	4	20,561	0.02%
2022/08/19	25	50.28	12	49.98	50.30	13	20,739	0.06%
2022/08/18	20	49.45	20	48.69	49.55	0	20,715	0.00%
2022/08/17	85.3	49.41	76	49.17	48.80	9.3	20,751	0.04%
2022/08/16	4	51.83	22	51.80	52.00	-18	20,481	-0.09%
2022/08/15	5	51.22	26	51.15	51.00	-21	20,407	-0.10%
2022/08/12	33	51.30	30	51.61	51.10	3	20,771	0.01%
2022/08/11	8	51.21	10	51.12	50.90	-2	21,178	-0.01%
2022/08/10	5	51.14	9	51.18	51.20	-4	21,436	-0.02%
2022/08/09	16	50.79	4	50.65	50.70	12	21,796	0.06%
2022/08/08	5	50.18	13	49.87	50.70	-8	22,056	-0.04%
2022/08/05	46	49.50	36	49.39	49.15	10	22,060	0.05%
2022/08/04	6	48.89	5	48.12	48.55	1	21,423	0.00%
2022/08/03	18	47.53	27	47.79	48.45	-9	21,273	-0.04%
2022/08/02	1	47.55	5	47.59	47.55	-4	21,266	-0.02%
2022/08/01	2	48.58	6	48.76	48.50	-4	21,359	-0.02%
2022/07/29	2	48.60	6	48.60	48.70	-4	21,701	-0.02%
2022/07/28	13	48.07	5	47.78	47.65	8	21,938	0.04%
2022/07/27	6	47.68	6	47.67	48.10	0	21,884	0.00%
2022/07/26	15	48.33	7	48.26	47.95	8	21,804	0.04%
2022/07/25	7	48.54	16	48.60	48.90	-9	21,976	-0.04%
2022/07/22	20	49.18	14.1	48.98	49.10	6	22,002	0.03%
2022/07/21	24.1	49.06	1	49.30	49.35	23.1	22,092	0.10%
2022/07/20	8	50.65	11	49.94	49.70	-3	22,151	-0.01%
2022/07/19	14	49.60	49	49.70	49.65	-35	21,948	-0.16%
2022/07/18	25	49.02	36	48.89	48.80	-11	21,669	-0.05%
2022/07/15	21	48.34	41	48.20	48.50	-20	21,507	-0.09%
2022/07/14	19	46.19	27.5	46.86	47.00	-8.5	21,021	-0.04%
2022/07/13	18	43.91	15	44.34	44.15	3	20,835	0.01%
2022/07/12	11	43.36	13	43.03	42.55	-2	20,926	-0.01%
2022/07/11	2	43.93	0	0.00	43.90	2	21,110	0.01%
2022/07/08	30	44.03	22	44.28	44.20	8	21,589	0.04%
2022/07/07	19	43.23	11	42.87	43.80	8	21,699	0.04%
2022/07/06	19.3	42.48	10	42.23	41.95	9.3	21,471	0.04%
2022/07/05	12	41.46	9	41.72	41.75	3	21,434	0.01%
2022/07/04	17.2	41.47	3	41.47	41.10	14.2	21,513	0.07%
2022/07/01	13	42.13	29	42.13	41.00	-16	21,857	-0.07%
2022/06/30	10	43.46	4	43.35	43.40	6	21,931	0.03%
2022/06/29	23	44.14	11	44.25	44.55	12	22,013	0.05%
2022/06/28	5	45.42	2	45.38	45.00	3	22,163	0.01%
2022/06/27	6.1	46.84	14	46.80	46.50	-7.9	22,719	-0.03%
2022/06/24	1	46.75	31	46.48	46.20	-30	23,509	-0.13%
2022/06/23	7	44.68	23	45.26	45.25	-16	23,990	-0.07%
2022/06/22	92	44.60	64	44.28	44.60	28	24,797	0.11%
2022/06/21	6	46.04	7	46.09	46.20	-1	25,328	0.00%
2022/06/20	30	45.40	28	44.74	44.45	2	25,835	0.01%
2022/06/17	54	46.44	14	46.88	45.90	40	26,249	0.15%
2022/06/16	26	48.08	5	48.27	47.60	21	26,095	0.08%
2022/06/15	16	48.91	13	49.09	48.25	3	26,077	0.01%
2022/06/14	12	47.58	8	47.81	48.15	4	25,788	0.02%
2022/06/13	17	46.95	11	47.37	47.35	6	25,599	0.02%
2022/06/10	11	48.03	6	47.70	47.90	5	25,651	0.02%
2022/06/09	4	48.23	1	48.20	47.90	3	25,693	0.01%
2022/06/08	9	49.68	14	49.23	49.10	-5	25,438	-0.02%
2022/06/07	26	49.68	41.1	49.51	49.65	-15.1	24,948	-0.06%
2022/06/06	3	48.28	3	48.72	48.15	0	24,371	0.00%
2022/06/02	9.1	48.81	11	48.83	48.55	-1.9	24,363	-0.01%
2022/06/01	10	48.19	9	47.94	48.40	1	24,200	0.00%
2022/05/31	3	47.87	3	47.52	47.40	0	23,990	0.00%
2022/05/30	0	0.00	9	47.96	47.50	-9	24,182	-0.04%
2022/05/27	10	47.43	15	47.43	47.30	-5	24,116	-0.02%
2022/05/26	9	48.50	6	49.14	48.00	3	24,115	0.01%
2022/05/25	17	48.61	11	48.71	48.60	6	24,260	0.02%
2022/05/24	14	48.49	53	48.35	47.95	-39	24,349	-0.16%
2022/05/23	1	49.20	3	48.58	48.05	-2	24,164	-0.01%
2022/05/20	14	48.77	29	48.87	48.80	-15	24,409	-0.06%
2022/05/19	17	48.28	24	47.99	49.00	-7	24,298	-0.03%
2022/05/18	26	47.97	21	48.11	48.05	5	24,273	0.02%
2022/05/17	19	46.91	43	47.07	47.35	-24	25,201	-0.10%
2022/05/16	12	45.58	20.1	45.72	45.40	-8.1	25,278	-0.03%
2022/05/13	12	44.85	47.3	44.01	45.10	-35.3	25,197	-0.14%
2022/05/12	5	41.70	1	42.10	41.00	4	24,680	0.02%
2022/05/11	11	41.31	7	42.01	42.35	4	24,631	0.02%
2022/05/10	36	41.84	39	42.11	42.30	-3	24,503	-0.01%
2022/05/09	21	41.98	40	41.87	41.70	-19	24,486	-0.08%
2022/05/06	14	43.34	12	43.21	43.10	2	24,368	0.01%
2022/05/05	33	46.66	29	46.64	45.50	4	23,989	0.02%
2022/05/04	16	46.18	4	46.35	46.25	12	23,651	0.05%
2022/05/03	3	45.90	4	46.19	46.30	-1	23,697	0.00%
2022/04/29	8	46.11	31	46.44	45.85	-23	23,688	-0.10%
2022/04/28	36	45.43	20	45.21	45.10	16	23,486	0.07%
2022/04/27	49	45.15	20	45.75	45.90	29	23,427	0.12%
2022/04/26	35	45.69	24	46.31	46.65	11	23,361	0.05%
2022/04/25	30	44.93	29	45.10	44.55	1	23,161	0.00%
2022/04/22	0.1	47.34	0	0.00	47.55	0.1	23,125	0.00%
2022/04/21	13	47.73	7	47.97	48.00	6	23,063	0.03%
2022/04/20	16	47.50	65	47.68	47.35	-49	22,897	-0.21%
2022/04/19	12	47.90	16	48.35	47.55	-4	22,739	-0.02%
2022/04/18	4	46.69	4	46.63	46.70	0	22,448	0.00%
2022/04/15	36	47.26	8	46.82	47.05	28	22,259	0.13%
2022/04/14	114	47.35	122	46.74	48.00	-8	22,132	-0.04%	大買/大賣/
2022/04/13	58	46.12	12	45.72	46.15	46	21,664	0.21%
2022/04/12	19	44.25	16	44.47	44.15	3	21,756	0.01%
2022/04/11	26	44.93	6	44.55	44.35	20	21,667	0.09%
2022/04/08	11	46.49	10	46.68	46.65	1	21,313	0.00%
2022/04/07	47	47.41	19	46.18	45.90	28	21,147	0.13%
2022/04/06	43	48.82	12	49.03	49.15	31	20,803	0.15%
2022/04/01	14	48.61	6	48.52	48.45	8	20,605	0.04%
2022/03/31	6	48.90	5	48.89	48.30	1	20,442	0.00%
2022/03/30	46	49.36	40	49.74	49.50	6	20,275	0.03%
2022/03/29	34.3	50.45	120	50.15	49.95	-85.7	19,787	-0.43%	大賣/
2022/03/28	43	52.69	43	52.14	52.80	0	19,013	0.00%
2022/03/25	50	51.76	41	51.88	53.00	9	18,276	0.05%
2022/03/24	33	50.35	53	50.09	51.00	-20	17,250	-0.12%
2022/03/23	26	48.97	47	49.20	49.40	-21	16,494	-0.13%
2022/03/22	1	47.05	15	47.85	48.35	-14	16,024	-0.09%
2022/03/21	25	46.55	7	46.76	46.40	18	15,591	0.12%
2022/03/18	10	46.60	49	46.27	46.60	-39	15,570	-0.25%
2022/03/17	22	44.78	9	44.83	44.80	13	15,254	0.09%
2022/03/16	24	43.57	6	43.96	43.50	18	15,193	0.12%
2022/03/15	21	44.08	2	43.63	43.35	19	15,253	0.12%
2022/03/14	12	45.09	26	44.99	45.00	-14	15,205	-0.09%
2022/03/11	11	43.69	5	43.67	43.50	6	15,309	0.04%
2022/03/10	13	44.14	19	44.47	44.10	-6	15,528	-0.04%
2022/03/09	5	43.33	15	43.78	43.40	-10	15,466	-0.06%
2022/03/08	11	43.76	8	44.11	43.35	3	15,382	0.02%
2022/03/07	21	44.84	11	44.93	44.60	10	15,351	0.07%
2022/03/04	33	46.87	2	46.63	46.50	31	15,270	0.20%
2022/03/03	27	47.00	21	46.70	46.70	6	15,290	0.04%
2022/03/02	10	47.80	6	47.70	47.80	4	15,107	0.03%
2022/03/01	17	48.43	7	48.51	48.35	10	15,086	0.07%
2022/02/25	4	47.74	37.1	47.78	47.85	-33.1	14,877	-0.22%
2022/02/24	15.1	46.71	12	47.22	46.00	3.1	14,762	0.02%
2022/02/23	21	48.02	8	48.17	47.90	13	14,602	0.09%
2022/02/22	32	47.98	18	48.22	48.40	14	15,422	0.09%
2022/02/21	43	48.15	26.1	48.59	47.95	16.9	15,664	0.11%
2022/02/18	36	48.38	22.1	48.57	48.65	14	15,319	0.09%
2022/02/17	145.1	47.74	150.4	47.97	47.90	-5.3	14,747	-0.04%	大買/大賣/
2022/02/16	52	46.08	35.1	46.34	46.70	16.9	13,427	0.13%
2022/02/15	22	44.97	39.3	45.38	45.45	-17.3	12,791	-0.14%
2022/02/14	0	0.00	3	43.80	44.00	-3	12,458	-0.02%
2022/02/11	1	44.45	2	44.65	44.50	-1	12,431	-0.01%
2022/02/10	1	44.00	7	44.29	44.60	-6	12,459	-0.05%
2022/02/09	1	44.55	9	44.61	44.60	-8	12,543	-0.06%
2022/02/08	0	0.00	1.1	44.00	44.00	-1.1	12,701	-0.01%
2022/01/26	3	42.10	2	42.05	42.00	1	12,923	0.01%
2022/01/25	0	0.00	3	42.67	42.10	-3	13,327	-0.02%
2022/01/24	6	43.02	5	43.35	43.40	1	13,863	0.01%
2022/01/21	2	43.63	7	43.86	43.60	-5	14,032	-0.04%
2022/01/20	3	44.38	21	44.29	44.45	-18	14,260	-0.13%
2022/01/19	1	44.20	20	44.04	44.20	-19	14,269	-0.13%
2022/01/18	7	44.06	6	43.78	43.70	1	14,060	0.01%
2022/01/17	8	43.48	14	43.92	43.85	-6	13,939	-0.04%
2022/01/14	2	40.90	2	41.90	42.20	0	13,773	0.00%
2022/01/13	10	42.08	2	42.50	42.05	8	13,800	0.06%
2022/01/12	1	42.45	0	0.00	42.50	1	13,905	0.01%
2022/01/10	3	42.02	0	0.00	42.20	3	13,849	0.02%
2022/01/07	2	42.35	0	0.00	42.10	2	13,890	0.01%
2022/01/06	4	43.00	3	42.90	43.10	1	13,746	0.01%
2022/01/05	13	43.53	10	44.09	42.95	3	13,642	0.02%
2022/01/04	2	43.70	4	44.04	44.40	-2	13,201	-0.02%
2022/01/03	0.1	43.70	0	0.00	43.80	0.1	13,172	0.00%
2021/12/30	0	0.00	4	43.40	43.75	-4	13,168	-0.03%
2021/12/29	1	43.50	4	43.65	43.65	-3	13,182	-0.02%
2021/12/28	1	44.00	18	44.09	44.00	-17	13,113	-0.13%
2021/12/27	4	44.03	4	44.13	44.10	0	13,067	0.00%
2021/12/24	9	44.06	12	43.98	43.90	-3	13,070	-0.02%
2021/12/23	6	44.06	31	44.04	44.05	-25	12,935	-0.19%
2021/12/22	6	43.45	26	43.39	43.55	-20	12,839	-0.16%
2021/12/21	8	42.95	3	43.13	43.15	5	12,789	0.04%
2021/12/20	11	43.05	12	43.00	43.00	-1	12,758	-0.01%
2021/12/17	11	43.21	0	0.00	42.65	11	12,765	0.09%
2021/12/16	0	0.00	33	43.03	43.10	-33	12,755	-0.26%
2021/12/15	5	42.24	2	42.25	42.10	3	12,635	0.02%
2021/12/14	1	42.50	8	42.53	42.55	-7	12,576	-0.06%
2021/12/13	0	0.00	0	41.95	41.70	0	12,424	0.00%
2021/12/10	1	42.00	0	0.00	41.70	1	12,603	0.01%
2021/12/09	11	42.54	2	43.00	42.45	9	12,557	0.07%
2021/12/08	4	42.49	2	42.40	42.50	2	12,551	0.02%
2021/12/07	7	43.02	5	42.54	42.50	2	12,431	0.02%
2021/12/06	17	42.47	5	42.81	42.90	12	12,114	0.10%
2021/12/03	0	0.00	22	41.26	41.20	-22	11,940	-0.18%
2021/12/02	14	40.74	2	40.85	40.55	12	11,955	0.10%
2021/12/01	12	41.03	0	0.00	41.20	12	11,916	0.10%
2021/11/30	1	41.75	1	41.65	41.60	0	11,766	0.00%
2021/11/29	4	40.35	2	40.63	41.05	2	11,702	0.02%
2021/11/26	7	41.14	5	41.20	41.00	2	11,609	0.02%
2021/11/25	2	42.28	0	0.00	42.00	2	11,541	0.02%
2021/11/24	2	41.98	4	42.04	42.30	-2	11,748	-0.02%
2021/11/23	7	42.47	9	42.21	42.00	-2	11,658	-0.02%
2021/11/22	23	43.51	6	43.69	43.30	17	11,460	0.15%
2021/11/19	172	44.60	139	43.43	43.00	33	11,343	0.29%	大買/大賣/
2021/11/18	24	42.81	102	43.67	43.80	-78	10,405	-0.75%	大賣/
2021/11/17	15	41.45	1	41.55	41.50	14	9,757	0.14%
2021/11/16	12	41.71	29	41.95	41.60	-17	9,756	-0.17%
2021/11/15	11	41.92	72	42.03	42.10	-61	9,725	-0.63%
2021/11/12	14	40.97	22	40.99	41.25	-8	9,675	-0.08%
2021/11/11	2	42.03	1	41.70	41.30	1	9,614	0.01%
2021/11/10	1	41.85	1	42.10	42.05	0	9,626	0.00%
2021/11/09	10	41.75	0	0.00	41.50	10	9,789	0.10%
2021/11/08	60	41.58	26	41.48	41.40	34	9,746	0.35%
2021/11/05	42	41.90	82	41.96	41.80	-40	9,736	-0.41%
2021/11/04	67	41.17	64	40.82	40.70	3	9,607	0.03%
2021/11/03	15	41.02	14	41.14	40.95	1	9,615	0.01%
2021/11/02	84	41.30	17.1	41.52	40.40	67	9,872	0.68%
2021/11/01	46.1	42.26	36	42.10	42.40	10.1	9,574	0.10%
2021/10/29	10	40.60	52.2	40.59	40.35	-42.2	9,222	-0.46%
2021/10/28	59	40.07	8.1	40.34	40.15	50.9	9,320	0.55%
2021/10/27	13	39.29	7	39.30	39.60	6	9,083	0.07%
2021/10/26	0	0.00	1	38.90	38.65	-1	9,218	-0.01%
2021/10/25	4	38.45	0	0.00	38.55	4	9,381	0.04%
2021/10/22	1	38.55	7	38.11	38.75	-6	9,785	-0.06%
2021/10/21	8	38.74	1	37.85	37.60	7	10,483	0.07%
2021/10/20	2	38.50	3	38.83	38.70	-1	10,465	-0.01%
2021/10/19	34	37.93	33	37.73	37.85	1	10,656	0.01%
2021/10/18	2	37.28	0	37.30	37.05	2	10,778	0.02%
2021/10/15	2	37.48	1	37.25	37.15	1	11,089	0.01%
2021/10/08	11	37.76	3	37.60	37.60	8	13,040	0.06%
2021/10/06	2	36.68	0	0.00	36.35	2	17,470	0.01%
2021/10/05	0	0.00	5	35.70	35.90	-5	17,701	-0.03%
2021/10/01	1	36.00	15	35.50	35.55	-14	18,639	-0.08%
2021/09/29	1	36.55	0	0.00	36.30	1	19,035	0.01%
2021/09/28	1	37.50	1	37.60	37.60	0	19,216	0.00%
2021/09/27	3	38.13	0	0.00	38.20	3	19,269	0.02%
2021/09/23	1	37.90	0	38.05	37.70	1	19,386	0.01%
2021/09/22	0	0.00	2	37.85	37.85	-2	19,350	-0.01%
2021/09/17	2.1	37.51	0	0.00	38.50	2.1	19,355	0.01%
2021/09/16	0	0.00	5	37.46	37.55	-5	19,464	-0.03%
2021/09/15	5	37.73	3	37.38	37.20	2	19,804	0.01%
2021/09/14	1	38.50	0	0.00	38.35	1	20,330	0.00%
2021/09/13	3	38.72	2	38.55	38.25	1	20,398	0.00%
2021/09/09	12	38.98	2	39.20	38.95	10	20,679	0.05%
2021/09/08	2	38.40	6	38.93	38.25	-4	20,966	-0.02%
2021/09/07	0.1	39.35	21	39.92	39.10	-20.9	21,266	-0.10%
2021/09/06	1	40.10	9	40.23	39.80	-8	21,286	-0.04%
2021/09/03	3.2	40.30	10	40.38	40.65	-6.9	21,312	-0.03%
2021/09/02	6	41.25	6	40.60	40.05	0	21,443	0.00%
2021/09/01	4	40.73	10	40.80	41.00	-6	21,357	-0.03%
2021/08/31	0	0.00	3	40.90	40.95	-3	21,313	-0.01%
2021/08/30	18.1	41.55	3	40.68	40.70	15.1	21,312	0.07%
2021/08/27	5	40.32	0	0.00	40.20	5	21,016	0.02%
2021/08/26	10	40.65	0	0.00	40.25	10	21,064	0.05%
2021/08/24	15	41.01	2	41.38	40.40	13	21,209	0.06%
2021/08/23	4	40.30	3	40.23	40.35	1	21,053	0.00%
2021/08/20	12	38.68	15	38.46	38.65	-3	21,040	-0.01%
2021/08/18	3	39.10	0	0.00	39.60	3	21,120	0.01%
2021/08/17	1	38.75	15	39.35	38.55	-14	21,189	-0.07%
2021/08/16	3	39.07	5	38.74	38.95	-2	21,197	-0.01%
2021/08/13	7	39.16	29	39.13	38.65	-22	21,055	-0.10%
2021/08/12	1	40.70	0	0.00	40.65	1	20,844	0.00%
2021/08/11	21	41.59	10	41.49	40.75	11	20,838	0.05%
2021/08/10	18.1	41.41	14	41.90	41.20	4.1	20,749	0.02%
2021/08/09	20	42.85	4	42.65	42.60	16	20,644	0.08%
2021/08/06	52	43.93	12	43.46	43.65	40	20,597	0.19%
2021/08/05	9	42.34	14	42.60	42.20	-5	20,379	-0.02%
2021/08/04	5.2	41.63	1	41.82	42.20	4.2	20,574	0.02%
2021/08/03	20	42.04	15	42.10	42.20	5	20,494	0.02%
2021/08/02	5	42.92	4	42.81	42.70	1	20,214	0.00%
2021/07/30	9	43.20	34	43.40	42.80	-25	20,256	-0.12%
2021/07/29	2	44.28	0	0.00	44.50	2	20,281	0.01%
2021/07/28	10	43.90	6	44.57	44.75	4	20,369	0.02%
2021/07/27	18	46.20	21.1	46.02	46.10	-3.1	20,172	-0.02%
2021/07/26	25	44.33	31	44.57	44.70	-6	19,599	-0.03%
2021/07/23	65	45.00	65	44.56	44.30	0	19,708	0.00%
2021/07/22	4	44.39	2	44.48	44.60	2	19,745	0.01%
2021/07/21	9	44.09	13	45.18	43.70	-4	19,601	-0.02%
2021/07/20	25.1	44.77	9	45.04	44.50	16.1	19,341	0.08%
2021/07/19	14	46.22	6	46.40	45.80	8	19,070	0.04%
2021/07/16	6.1	46.41	3.1	46.33	46.55	3	18,811	0.02%
2021/07/15	25	46.60	17	46.84	46.30	8	18,528	0.04%
2021/07/14	108.1	46.82	88	47.10	45.75	20.1	17,675	0.11%	大買/
2021/07/13	42.4	45.97	124.4	46.35	45.95	-82	15,747	-0.52%	大賣/
2021/07/12	6	43.38	3.1	43.56	43.10	3	13,343	0.02%
2021/07/09	20	42.81	4	42.74	42.80	16	13,083	0.12%
2021/07/08	5.1	41.96	17	42.50	43.00	-12	12,931	-0.09%
2021/07/07	7	42.45	0	0.00	42.30	7	12,486	0.06%
2021/07/06	3	42.75	8	42.84	42.65	-5	12,380	-0.04%
2021/07/05	7	43.60	6	43.33	43.30	1	12,494	0.01%
2021/07/02	5	42.69	17	42.59	42.70	-12	12,707	-0.09%
2021/07/01	1	42.40	14	42.33	42.10	-13	12,888	-0.10%
2021/06/30	8	42.18	0	0.00	42.00	8	12,782	0.06%
2021/06/29	1	41.95	1	42.30	41.80	0	12,819	0.00%
2021/06/28	14	41.75	2	41.95	42.15	12	12,915	0.09%
2021/06/25	9	42.26	32	42.04	42.00	-23	12,959	-0.18%
2021/06/24	53	42.42	3	42.53	42.25	50	12,962	0.39%
2021/06/23	5	42.85	30	42.62	43.40	-25	12,804	-0.20%
2021/06/22	0	0.00	1	40.00	40.20	-1	12,204	-0.01%
2021/06/21	5.2	39.43	14	39.63	39.40	-8.8	12,196	-0.07%
2021/06/18	8	41.22	8	40.90	40.55	0	12,106	0.00%
2021/06/17	23.2	41.08	30	41.14	41.00	-6.9	11,999	-0.06%
2021/06/16	26	40.93	12	40.80	41.05	14	11,813	0.12%
2021/06/15	0	0.00	1	39.30	39.20	-1	11,597	-0.01%
2021/06/11	0.2	39.65	1	39.65	38.80	-0.9	11,685	-0.01%
2021/06/09	2	38.45	0	0.00	38.30	2	11,816	0.02%
2021/06/08	0	0.00	8	38.34	38.40	-8	12,095	-0.07%
2021/06/07	6	38.11	5	38.10	38.10	1	12,237	0.01%
2021/06/04	0.2	38.85	0	0.00	38.80	0.2	12,263	0.00%
2021/06/03	5	38.75	3	38.75	38.90	2	12,386	0.02%
2021/06/02	3	38.85	16	39.00	38.75	-13	12,440	-0.10%
2021/06/01	9.2	39.21	3.2	39.53	39.45	6	12,471	0.05%
2021/05/31	0.1	38.30	2	38.05	38.40	-2	12,385	-0.02%
2021/05/28	2	38.25	1	38.00	38.30	1	12,391	0.01%
2021/05/27	1	37.50	1	37.60	37.50	0	12,357	0.00%
2021/05/26	2.3	36.83	5	37.16	37.20	-2.8	12,288	-0.02%
2021/05/25	2.1	36.48	10	36.50	36.70	-7.9	12,263	-0.06%
2021/05/24	0	0.00	12	35.28	35.40	-12	12,192	-0.10%
2021/05/21	13	35.09	5	35.90	35.00	8	12,207	0.07%
2021/05/20	5	35.16	7	35.66	35.45	-2	12,346	-0.02%
2021/05/19	4	35.51	3	35.20	35.20	1	12,407	0.01%
2021/05/18	8	35.16	22	35.08	35.60	-14	12,440	-0.11%
2021/05/17	1	32.95	5	33.24	33.25	-4	12,492	-0.03%
2021/05/14	1	34.75	4	35.11	34.70	-3	12,504	-0.02%
2021/05/13	4	34.06	0	0.00	34.70	4	12,415	0.03%
2021/05/12	13	34.44	2	33.58	33.60	11	12,209	0.09%
2021/05/11	2	37.38	0	0.00	36.40	2	11,932	0.02%
2021/05/10	0	0.00	2	39.10	38.85	-2	11,839	-0.02%
2021/05/07	1	38.10	10	38.94	39.65	-9	11,902	-0.08%
2021/05/06	13	37.79	4	38.61	37.60	9	11,827	0.08%
2021/05/05	9	39.49	3	39.62	38.70	6	11,586	0.05%
2021/05/04	7	41.14	1	40.20	40.00	6	11,588	0.05%
2021/05/03	9	42.22	36	42.05	41.80	-27	11,775	-0.23%
2021/04/29	4	43.54	9	43.61	43.35	-5	11,697	-0.04%
2021/04/28	5	43.24	44	43.30	43.75	-39	11,604	-0.34%
2021/04/27	3	42.65	3	42.70	42.50	0	11,475	0.00%
2021/04/26	4	42.45	1	42.50	42.45	3	11,519	0.03%
2021/04/23	1	42.30	1	42.20	42.40	0	11,637	0.00%
2021/04/22	3	42.62	5	42.49	42.00	-2	12,120	-0.02%
2021/04/21	4.1	42.88	6	42.80	42.75	-1.9	12,731	-0.02%
2021/04/20	4	43.18	15	43.23	43.20	-11	12,849	-0.09%
2021/04/19	8.1	42.78	3	42.77	42.75	5.1	12,869	0.04%
2021/04/16	5	42.48	3	42.53	42.50	2	12,819	0.02%
2021/04/15	2.1	42.43	5	42.45	42.50	-2.9	12,960	-0.02%
2021/04/14	4	41.96	3	41.83	42.10	1	13,048	0.01%
2021/04/13	15	43.09	19.2	42.95	42.75	-4.2	13,219	-0.03%
2021/04/12	19	43.46	3	43.42	43.30	16	13,260	0.12%
2021/04/09	17	44.16	7	44.03	43.80	10	13,368	0.07%
2021/04/08	16.2	45.04	77	44.94	45.25	-60.8	13,092	-0.46%
2021/04/07	45.2	44.14	38	43.73	44.50	7.2	12,668	0.06%
2021/04/06	11	42.90	1	42.80	42.90	10	12,494	0.08%
2021/04/01	2	42.73	1	42.75	42.70	1	12,548	0.01%
2021/03/31	27	43.00	1	42.75	42.90	26	12,519	0.21%
2021/03/30	14	43.17	13	43.30	43.15	1	12,456	0.01%
2021/03/29	17	43.91	5	43.90	43.50	12	12,466	0.10%
2021/03/26	9.2	43.53	24.1	43.53	43.55	-14.9	12,456	-0.12%
2021/03/25	0	0.00	2	42.93	42.90	-2	12,374	-0.02%
2021/03/24	2	42.83	5	43.05	42.80	-3	12,387	-0.02%
2021/03/23	4	42.88	1	42.70	42.85	3	12,546	0.02%
2021/03/22	7	42.95	4	42.98	42.95	3	12,656	0.02%
2021/03/19	40	42.90	41	42.80	43.00	-1	12,852	-0.01%
2021/03/18	27	43.12	32	42.77	43.15	-5	12,934	-0.04%
2021/03/17	10	42.74	1	43.00	42.25	9	13,209	0.07%
2021/03/16	14	42.60	5	42.60	42.60	9	13,565	0.07%
2021/03/15	0	0.00	60	43.08	42.75	-60	13,882	-0.43%
2021/03/12	87	42.83	0	0.00	42.75	87	14,095	0.62%
2021/03/11	4	42.35	3	42.28	42.30	1	14,223	0.01%
2021/03/10	8	42.26	12	42.35	42.15	-4	14,546	-0.03%
2021/03/09	1.2	42.05	0	0.00	42.25	1.2	14,756	0.01%
2021/03/08	1	42.75	1	42.60	42.40	0	14,970	0.00%
2021/03/04	0.1	43.70	1.1	43.58	43.50	-1	15,588	-0.01%
2021/03/03	1	44.00	1	44.10	43.90	0	16,233	0.00%
2021/03/02	0	0.00	1	44.40	43.60	-1	16,666	-0.01%
2021/02/26	1	43.85	10.2	43.85	44.10	-9.2	16,977	-0.05%
2021/02/25	0	0.00	0	44.30	44.30	0	17,426	0.00%
2021/02/24	0	0.00	2	44.60	44.05	-2	17,573	-0.01%
2021/02/23	3	44.77	3	44.90	44.75	0	17,586	0.00%
2021/02/22	6	44.90	11	45.12	45.00	-5	17,692	-0.03%
2021/02/19	9	44.13	2	44.35	44.35	7	17,644	0.04%
2021/02/18	1	44.00	1	44.05	43.95	0	17,771	0.00%
2021/02/17	2	43.88	4	43.90	43.85	-2	17,898	-0.01%
2021/02/05	1	42.65	6	43.41	43.40	-5	17,998	-0.03%
2021/02/04	1	42.35	1	42.20	42.15	0	18,487	0.00%
2021/02/03	0	0.00	2.2	41.99	41.95	-2.2	18,648	-0.01%
2021/02/02	4	42.03	10	42.10	42.00	-6	18,874	-0.03%
2021/02/01	2	41.93	13	41.60	41.90	-11	19,014	-0.06%
2021/01/29	4	42.83	2	42.80	42.45	2	19,199	0.01%
2021/01/28	11	43.15	1	43.40	43.15	10	19,193	0.05%
2021/01/27	6	43.66	2	43.93	43.80	4	19,271	0.02%
2021/01/26	30	44.45	21	44.12	43.75	9	19,254	0.05%
2021/01/25	39	45.13	36	45.04	44.95	3	19,103	0.02%
2021/01/22	9	43.88	5	43.65	44.15	4	18,774	0.02%
2021/01/21	3	42.85	0	0.00	42.70	3	18,754	0.02%
2021/01/20	5	43.33	0	0.00	42.65	5	18,800	0.03%
2021/01/19	3	43.92	3	43.85	43.75	0	18,607	0.00%
2021/01/18	7	43.74	3	43.95	44.15	4	18,593	0.02%
2021/01/15	50	45.56	13.6	45.02	44.80	36.4	18,601	0.20%
2021/01/14	29	46.39	22	46.44	46.70	7	18,293	0.04%
2021/01/13	0	0.00	11	44.92	44.90	-11	17,949	-0.06%
2021/01/12	3	44.15	1	44.10	43.85	2	18,092	0.01%
2021/01/11	2	44.70	1	44.80	44.90	1	18,612	0.01%
2021/01/08	1	44.75	1	44.55	44.75	0	18,733	0.00%
2021/01/07	3	44.55	12	44.44	44.40	-9	18,611	-0.05%
2021/01/06	25.1	44.96	15	44.78	44.50	10.1	18,624	0.05%
2021/01/05	2	44.58	2.7	44.70	44.95	-0.7	18,417	0.00%
2021/01/04	7	44.41	37	44.50	44.60	-30	18,456	-0.16%
2020/12/31	3	43.53	4	43.95	43.50	-1	18,705	-0.01%
2020/12/30	3	43.37	3	43.47	43.50	0	18,822	0.00%
2020/12/29	12	43.28	8	43.61	43.15	4	19,498	0.02%
2020/12/28	5	43.99	8	43.81	43.70	-3	19,815	-0.02%
2020/12/25	6	43.84	0	0.00	43.75	6	19,983	0.03%
2020/12/24	3	43.80	1	44.15	43.75	2	20,069	0.01%
2020/12/23	8	43.06	1	43.40	43.20	7	20,155	0.03%
2020/12/22	0	0.00	2	43.50	43.15	-2	20,428	-0.01%
2020/12/21	8	43.67	3	44.00	43.90	5	20,608	0.02%
2020/12/18	2	44.58	0	0.00	44.15	2	20,573	0.01%
2020/12/17	6	44.60	1.4	44.32	44.50	4.6	20,678	0.02%
2020/12/16	5	44.04	16	44.04	44.40	-11	20,705	-0.05%
2020/12/15	16.4	43.73	8	43.63	43.35	8.4	20,614	0.04%
2020/12/14	10	44.39	0.4	44.30	44.15	9.6	20,435	0.05%
2020/12/11	22.2	44.49	7	44.27	44.35	15.2	20,484	0.07%
2020/12/10	61	45.61	16	46.18	45.50	45	20,316	0.22%
2020/12/09	19	47.50	8	47.63	47.20	11	20,238	0.05%
2020/12/08	10	47.45	4	47.53	47.85	6	20,205	0.03%
2020/12/07	6	47.51	5	47.67	47.35	1	20,647	0.00%
2020/12/04	27	47.07	3	47.45	47.20	24	20,442	0.12%
2020/12/03	12	47.99	2	47.73	47.60	10	20,121	0.05%
2020/12/02	14	47.54	5	47.59	47.45	9	20,090	0.04%
2020/12/01	9	47.84	11	48.11	48.20	-2	19,979	-0.01%
2020/11/30	19	48.69	14	48.99	48.05	5	19,938	0.03%
2020/11/27	7.2	48.08	35.5	48.06	48.40	-28.3	19,702	-0.14%
2020/11/26	8	46.23	20	46.61	47.45	-12	19,443	-0.06%
2020/11/25	24	46.22	4.5	46.48	45.75	19.5	19,207	0.10%
2020/11/24	15	47.43	25	47.80	46.85	-10	19,061	-0.05%
2020/11/23	27	46.79	38	46.96	46.75	-11	18,805	-0.06%
2020/11/20	4	46.36	1	46.25	46.25	3	18,968	0.02%
2020/11/19	5	46.47	6	47.00	46.50	-1	19,129	-0.01%
2020/11/18	2	47.05	11	46.95	46.35	-9	19,335	-0.05%
2020/11/17	10	47.11	4	47.21	46.65	6	19,912	0.03%
2020/11/16	2	46.70	0	0.00	46.80	2	20,442	0.01%
2020/11/13	19	46.57	8	46.69	46.70	11	20,731	0.05%
2020/11/12	84	47.05	25	47.13	46.90	59	20,835	0.28%
2020/11/11	0	0.00	20	45.97	45.85	-20	20,461	-0.10%
2020/11/10	2	44.75	3	45.30	44.90	-1	20,732	0.00%
2020/11/09	8	45.93	2	45.48	45.25	6	21,800	0.03%
2020/11/06	15.2	45.54	8	46.00	45.30	7.2	22,576	0.03%
2020/11/05	0	0.00	3	44.37	44.70	-3	23,229	-0.01%
2020/11/04	3	43.50	1	44.10	43.80	2	24,048	0.01%
2020/11/03	10	43.93	1	43.85	43.75	9	24,687	0.04%
2020/11/02	4	43.24	3	43.50	43.25	1	25,601	0.00%
2020/10/30	8	44.03	9	43.95	43.55	-1	27,081	0.00%
2020/10/29	2	44.18	0	0.00	44.55	2	27,382	0.01%
2020/10/28	7	44.61	2	44.55	44.55	5	27,423	0.02%
2020/10/27	3	45.43	15	45.47	45.60	-12	27,518	-0.04%
2020/10/26	2	45.98	1	46.05	45.70	1	27,982	0.00%
2020/10/23	12	46.96	4	46.45	46.45	8	28,080	0.03%
2020/10/22	0	0.00	1	46.70	47.00	-1	28,204	0.00%
2020/10/21	21	46.81	8	46.83	46.35	13	28,313	0.05%
2020/10/20	17	46.30	2	46.48	46.25	15	28,481	0.05%
2020/10/19	26	46.47	49	45.75	46.80	-23	28,705	-0.08%
2020/10/16	17	43.86	10	43.90	43.60	7	28,456	0.02%
2020/10/15	2	45.48	4	45.50	45.10	-2	29,164	-0.01%
2020/10/14	8	45.21	2	46.00	45.05	6	29,634	0.02%
2020/10/13	10	45.06	0	0.00	45.70	10	29,856	0.03%
2020/10/12	8	45.80	7	46.10	45.30	1	30,054	0.00%
2020/10/08	2	46.40	12	46.34	46.30	-10	30,053	-0.03%
2020/10/07	175	44.80	2	44.43	44.90	173	29,831	0.58%	大買/鉅額交易
2020/10/06	233	44.62	405	43.75	45.00	-172	29,996	-0.57%	大買/大賣/鉅額交易
2020/10/05	34	42.85	34	42.29	42.90	0	29,823	0.00%
2020/09/30	7	40.49	4	40.49	40.75	3	29,671	0.01%
2020/09/29	3	41.48	0	0.00	41.55	3	29,783	0.01%
2020/09/28	0	0.00	7	41.31	41.85	-7	30,098	-0.02%
2020/09/25	11	41.25	3	42.73	41.15	8	30,399	0.03%
2020/09/24	9	43.44	7	43.08	43.05	2	30,492	0.01%
2020/09/23	3	45.35	1	46.15	45.00	2	30,640	0.01%
2020/09/22	4	46.03	1	45.70	45.70	3	30,888	0.01%
2020/09/21	2	47.20	11	46.50	47.25	-9	31,357	-0.03%
2020/09/18	2	47.03	0	0.00	46.95	2	31,337	0.01%
2020/09/17	1	47.45	5	47.16	47.00	-4	31,523	-0.01%
2020/09/16	23	47.95	22	47.30	47.05	1	31,661	0.00%
2020/09/15	11.6	47.68	19	47.68	47.50	-7.4	31,599	-0.02%
2020/09/14	1	47.30	6	48.03	46.60	-5	31,791	-0.02%
2020/09/11	5	46.93	8	47.11	47.30	-3	32,083	-0.01%
2020/09/10	9.4	46.84	26	47.18	46.25	-16.6	32,395	-0.05%
2020/09/09	10	45.15	6	44.60	45.15	4	31,771	0.01%
2020/09/08	3	44.45	6	44.53	44.05	-3	31,868	-0.01%
2020/09/07	9	45.18	0	0.00	44.40	9	32,136	0.03%
2020/09/04	3	43.48	5	44.38	44.80	-2	32,370	-0.01%
2020/09/03	1	45.00	1	45.00	44.40	0	32,591	0.00%
2020/09/02	3	45.00	4	44.83	45.00	-1	32,629	0.00%
2020/09/01	24	44.53	33	44.91	45.40	-9	32,858	-0.03%
2020/08/31	5	44.02	1	44.35	43.65	4	32,742	0.01%
2020/08/28	12	43.56	10	43.74	44.30	2	33,059	0.01%
2020/08/27	5	44.28	2	44.20	43.80	3	33,321	0.01%
2020/08/26	14	44.18	8	44.29	44.35	6	33,705	0.02%
2020/08/25	3	45.08	8	45.12	45.05	-5	33,837	-0.01%
2020/08/24	3	45.07	7	44.99	45.45	-4	33,911	-0.01%
2020/08/21	20	45.30	8	45.23	45.15	12	34,534	0.03%
2020/08/20	17	45.29	7	45.73	44.05	10	34,238	0.03%
2020/08/19	22	48.69	9	48.90	47.70	13	33,907	0.04%
2020/08/18	7	49.69	7	50.26	49.15	0	33,793	0.00%
2020/08/17	4	50.28	1	51.00	50.20	3	33,918	0.01%
2020/08/14	33	50.28	38	49.54	50.50	-5	34,313	-0.01%
2020/08/13	51	51.47	47	51.64	49.25	4	34,217	0.01%
2020/08/12	45	53.33	16	53.33	53.10	29	33,525	0.09%
2020/08/11	15.7	52.51	46	52.45	52.50	-30.3	33,359	-0.09%
2020/08/10	40	52.83	33	52.12	51.00	7	33,122	0.02%
2020/08/07	47	53.42	31	53.46	52.80	16	32,895	0.05%
2020/08/06	36	53.33	28	53.14	53.40	8	32,555	0.02%
2020/08/05	43	52.59	57	52.23	52.50	-14	32,338	-0.04%
2020/08/04	4	49.20	11	48.86	49.55	-7	31,486	-0.02%
2020/08/03	4	48.68	7	48.79	48.50	-3	31,569	-0.01%
2020/07/31	10	48.44	4	48.58	48.50	6	32,031	0.02%
2020/07/30	12	48.76	13	48.47	49.25	-1	32,010	0.00%
2020/07/29	3	46.85	8	46.64	47.25	-5	31,895	-0.02%
2020/07/28	10	48.03	13	47.75	46.90	-3	32,192	-0.01%
2020/07/27	18	48.21	6	48.48	47.55	12	32,879	0.04%
2020/07/24	13	49.30	16	49.09	48.40	-3	33,427	-0.01%
2020/07/23	25	50.25	70	50.10	50.30	-45	33,217	-0.14%
2020/07/22	18	49.41	38	49.77	49.45	-20	33,065	-0.06%
2020/07/21	36	49.70	58	49.52	49.00	-22	33,126	-0.07%
2020/07/20	32	48.09	12	46.77	48.40	20	32,756	0.06%
2020/07/17	29	46.14	9	46.16	45.85	20	32,592	0.06%
2020/07/16	59	45.50	27	45.76	45.45	32	33,170	0.10%
2020/07/15	7	45.06	6	44.97	44.55	1	33,437	0.00%
2020/07/14	8	45.54	5	46.22	45.50	3	33,917	0.01%
2020/07/13	7	45.13	5	44.97	45.40	2	33,967	0.01%
2020/07/10	30	46.30	15	46.44	45.15	15	34,161	0.04%
2020/07/09	30	49.07	25	48.98	49.00	5	34,187	0.01%
2020/07/08	9	49.83	10	49.89	49.80	-1	34,151	0.00%
2020/07/07	10	49.38	22.5	49.64	49.35	-12.5	34,128	-0.04%
2020/07/06	7	49.91	15	49.86	50.00	-8	34,344	-0.02%
2020/07/03	6	48.58	24	48.65	48.50	-18	34,444	-0.05%
2020/07/02	11	47.65	9	47.88	48.00	2	34,802	0.01%
2020/07/01	6	47.90	7	47.93	47.20	-1	34,772	0.00%
2020/06/30	39	48.15	23	47.94	47.70	16	34,841	0.05%
2020/06/29	1	46.55	2.9	46.89	46.70	-1.9	34,695	-0.01%
2020/06/24	2	46.10	7	46.57	47.10	-5	34,962	-0.01%
2020/06/23	7	46.94	9	46.56	46.00	-2	35,446	-0.01%
2020/06/22	23	46.78	22	46.69	46.60	1	36,010	0.00%
2020/06/19	19	47.56	5	47.70	47.45	14	36,293	0.04%
2020/06/18	11	47.34	15	47.29	47.85	-4	36,159	-0.01%
2020/06/17	9	46.24	38.3	46.18	46.05	-29.3	35,660	-0.08%
2020/06/16	19	44.76	4.5	44.70	44.80	14.5	35,667	0.04%
2020/06/15	7	44.43	11.5	44.06	43.70	-4.5	35,849	-0.01%
2020/06/12	18	44.07	31	43.98	45.00	-13	36,083	-0.04%
2020/06/11	50	45.08	39	45.05	44.50	11	36,124	0.03%
2020/06/10	20	46.33	26	46.12	46.00	-6	36,030	-0.02%
2020/06/09	5	45.35	12	45.50	45.60	-7	36,039	-0.02%
2020/06/08	13	45.18	10	45.30	45.25	3	36,199	0.01%
2020/06/05	25	44.89	7	44.47	44.25	18	36,074	0.05%
2020/06/04	15	44.91	24	44.85	44.60	-9	36,091	-0.02%
2020/06/03	2.1	43.95	13	43.97	44.05	-10.9	35,916	-0.03%
2020/06/02	10	43.40	59	43.45	43.20	-49	35,702	-0.14%
2020/06/01	14	42.91	14	42.94	43.20	0	35,377	0.00%
2020/05/29	1	42.10	1	42.00	42.00	0	35,022	0.00%
2020/05/28	46	42.26	44	42.44	42.10	2	34,916	0.01%
2020/05/27	61	40.97	29	40.90	40.95	32	34,122	0.09%
2020/05/26	0	0.00	10	40.49	40.15	-10	34,051	-0.03%
2020/05/25	32	39.67	34	39.22	40.15	-2	33,907	-0.01%
2020/05/22	10	39.96	30	40.01	39.60	-20	33,612	-0.06%
2020/05/21	47	40.90	7	40.36	41.30	40	33,201	0.12%
2020/05/20	4	38.81	1	39.05	39.15	3	32,618	0.01%
2020/05/19	8	39.69	2	39.63	39.30	6	32,530	0.02%
2020/05/18	31	39.76	72	40.30	38.85	-41	31,990	-0.13%
2020/05/15	62.4	42.23	46	41.93	42.00	16.4	31,299	0.05%
2020/05/14	68	42.24	76	43.63	41.95	-8	30,723	-0.03%
2020/05/13	6	43.86	7	43.88	44.10	-1	30,202	0.00%
2020/05/12	63	43.77	54	43.92	44.25	9	30,079	0.03%
2020/05/11	18	43.23	11	43.27	43.00	7	29,914	0.02%
2020/05/08	30	42.03	39	41.84	41.55	-9	29,380	-0.03%
2020/05/07	66	40.38	41	40.63	41.00	25	29,258	0.09%
2020/05/06	25	39.31	7	39.26	39.25	18	28,739	0.06%
2020/05/05	12	39.96	5	40.00	39.10	7	28,655	0.02%
2020/05/04	14	39.35	25	39.49	39.50	-11	28,432	-0.04%
2020/04/30	5	39.47	39	39.42	39.95	-34	28,255	-0.12%
2020/04/29	10	37.44	18	37.47	37.55	-8	27,612	-0.03%
2020/04/28	9	36.74	23	36.71	36.45	-14	27,050	-0.05%
2020/04/27	32	36.28	14	36.31	36.65	18	26,985	0.07%
2020/04/24	6	35.16	10	35.38	35.45	-4	26,688	-0.01%
2020/04/23	18	35.64	7	35.60	35.35	11	26,299	0.04%
2020/04/22	5	35.23	4	35.05	35.70	1	25,993	0.00%
2020/04/21	47	36.52	16	36.33	35.70	31	25,836	0.12%
2020/04/20	8	36.26	19	36.45	36.75	-11	25,133	-0.04%
2020/04/17	12	35.77	24	36.00	35.40	-12	24,815	-0.05%
2020/04/16	6	35.03	8	34.41	34.70	-2	24,354	-0.01%
2020/04/15	15	35.27	21	35.53	34.50	-6	24,732	-0.02%
2020/04/14	27	34.89	9	35.10	34.90	18	24,488	0.07%
2020/04/13	1	34.00	5	33.77	33.60	-4	24,494	-0.02%
2020/04/10	5	34.17	5	34.43	34.20	0	24,821	0.00%
2020/04/09	10	34.81	19	34.87	34.00	-9	25,514	-0.04%
2020/04/08	20	35.19	11	35.21	35.20	9	25,418	0.04%
2020/04/07	8	34.51	20	34.39	34.70	-12	24,919	-0.05%
2020/04/06	12	32.32	4	32.53	32.65	8	24,255	0.03%
2020/04/01	4	31.33	16	31.51	31.75	-12	23,929	-0.05%
2020/03/31	28	31.59	17	31.24	31.25	11	23,832	0.05%
2020/03/30	17	30.48	9	30.47	31.10	8	23,473	0.03%
2020/03/27	6	31.97	22	32.01	30.80	-16	23,145	-0.07%
2020/03/26	52	30.07	33	29.87	31.30	19	22,533	0.08%
2020/03/25	7	28.67	12	29.24	29.40	-5	21,867	-0.02%
2020/03/24	9	26.42	28	26.38	26.75	-19	21,608	-0.09%
2020/03/23	5	24.77	8	24.95	24.50	-3	21,739	-0.01%
2020/03/20	37	25.74	4	25.75	25.85	33	21,736	0.15%
2020/03/19	43	24.54	37	24.62	23.50	6	21,555	0.03%
2020/03/18	41	27.47	33	27.71	26.10	8	21,752	0.04%
2020/03/17	15	28.69	15	28.85	27.70	0	21,544	0.00%
2020/03/16	17	30.44	6	31.01	29.70	11	21,262	0.05%
2020/03/13	12	31.48	5	31.38	32.05	7	21,042	0.03%
2020/03/12	25	35.57	3	37.07	34.75	22	20,873	0.11%
2020/03/11	15	39.26	20	39.50	38.50	-5	20,670	-0.02%
2020/03/10	23	38.17	19	38.22	38.75	4	20,469	0.02%
2020/03/09	17	39.58	0	0.00	38.90	17	20,550	0.08%
2020/03/06	3	40.37	10	41.07	41.15	-7	20,496	-0.03%
2020/03/05	8	40.53	12	40.58	40.60	-4	20,648	-0.02%
2020/03/04	4	39.18	1	39.80	39.40	3	20,493	0.01%
2020/03/03	9	40.58	8	40.11	39.70	1	20,513	0.00%
2020/03/02	5	39.02	10	38.66	39.00	-5	20,483	-0.02%
2020/02/27	21	39.49	10	39.13	39.00	11	20,539	0.05%
2020/02/26	45	42.05	26	42.10	41.35	19	20,352	0.09%
2020/02/25	6	43.11	3	43.50	43.45	3	20,386	0.01%
2020/02/24	5	43.18	9	43.46	43.65	-4	20,577	-0.02%
2020/02/21	5	43.79	5	43.79	43.75	0	20,871	0.00%
2020/02/20	8	43.55	14	43.99	44.05	-6	21,172	-0.03%
2020/02/19	5	43.16	6	42.90	42.85	-1	21,259	0.00%
2020/02/18	7	43.21	8	43.31	43.10	-1	21,748	0.00%
2020/02/17	9	43.07	8	43.35	43.25	1	22,448	0.00%
2020/02/14	7	43.59	12	43.18	43.10	-5	23,240	-0.02%
2020/02/13	25	44.03	21	44.04	43.20	4	24,558	0.02%
2020/02/12	14	44.16	28	44.37	44.60	-14	25,914	-0.05%
2020/02/11	3	41.67	11	41.68	41.85	-8	25,711	-0.03%
2020/02/10	5	39.44	3	39.92	39.75	2	25,801	0.01%
2020/02/07	13	41.21	0	0.00	41.05	13	25,899	0.05%
2020/02/06	19	42.28	25	42.27	42.25	-6	26,299	-0.02%
2020/02/05	2	41.23	0	0.00	41.20	2	26,896	0.01%
2020/02/04	0	0.00	1	40.80	41.30	-1	27,189	0.00%
2020/02/03	8	39.22	4	39.85	40.00	4	27,672	0.01%
2020/01/31	14	41.37	1	40.80	40.90	13	28,052	0.05%
2020/01/30	13	42.25	16	43.57	41.85	-3	28,072	-0.01%
2020/01/20	0	0.00	3	46.47	46.45	-3	28,233	-0.01%
2020/01/17	4	45.45	6	45.97	45.45	-2	28,649	-0.01%
2020/01/16	4	46.24	14	45.71	45.55	-10	28,846	-0.03%
2020/01/15	2	46.85	2	46.85	46.30	0	28,983	0.00%
2020/01/14	0	0.00	17	46.90	46.80	-17	29,176	-0.06%
2020/01/13	3	46.38	5	46.50	46.35	-2	29,078	-0.01%
2020/01/10	8	45.44	7	45.21	45.65	1	29,337	0.00%
2020/01/09	7	45.28	43	45.09	45.20	-36	29,326	-0.12%
2020/01/08	16	43.60	4	42.79	43.40	12	29,063	0.04%
2020/01/07	4	42.43	33	42.68	43.20	-29	29,218	-0.10%
2020/01/06	47	41.84	8	42.12	41.65	39	29,767	0.13%
2020/01/03	48	44.49	11	44.16	43.85	37	29,727	0.12%
2020/01/02	6	47.22	10	46.70	47.00	-4	29,685	-0.01%
2019/12/31	1	44.95	3	45.10	45.10	-2	29,739	-0.01%
2019/12/30	2	45.28	4	45.10	44.90	-2	30,178	-0.01%
2019/12/27	5	45.23	2	45.18	45.40	3	30,544	0.01%
2019/12/26	5	45.32	9	45.51	45.15	-4	31,259	-0.01%
2019/12/25	4	46.35	0	0.00	46.40	4	31,405	0.01%
2019/12/24	0	0.00	1	46.10	46.25	-1	31,752	0.00%
2019/12/23	3	46.22	4	46.38	45.90	-1	31,981	0.00%
2019/12/20	0	0.00	2	46.75	46.80	-2	32,123	-0.01%
2019/12/19	1	46.30	2	46.25	45.90	-1	32,661	0.00%
2019/12/18	12	46.20	6	46.12	46.00	6	33,134	0.02%
2019/12/17	17	47.88	2	48.03	47.90	15	33,154	0.05%
2019/12/16	11	47.01	48	46.51	47.90	-37	33,259	-0.11%
2019/12/13	21	46.70	9	46.87	45.80	12	33,304	0.04%
2019/12/12	4	48.01	4	48.51	48.75	0	33,254	0.00%
2019/12/11	16	47.65	0	0.00	47.70	16	33,557	0.05%
2019/12/10	1	47.70	7	47.99	48.30	-6	33,920	-0.02%
2019/12/09	12	48.39	23	47.91	47.75	-11	34,326	-0.03%
2019/12/06	59	47.97	40	48.31	47.45	19	34,645	0.05%
2019/12/05	1	47.60	2	47.78	47.95	-1	35,780	0.00%
2019/12/04	10	47.21	26	47.23	46.90	-16	37,666	-0.04%
2019/12/03	11	48.88	6	49.08	48.45	5	39,329	0.01%
2019/12/02	10	48.78	30	47.88	49.90	-20	39,620	-0.05%
2019/11/29	6	48.98	5	48.97	48.95	1	39,645	0.00%
2019/11/28	1	49.85	5	49.60	49.40	-4	39,863	-0.01%
2019/11/27	15	50.54	5	50.76	50.00	10	41,176	0.02%
2019/11/26	9	50.50	10	50.70	50.50	-1	41,983	0.00%
2019/11/25	9	50.11	5	50.08	49.60	4	42,057	0.01%
2019/11/22	15	49.84	5	49.64	49.50	10	42,338	0.02%
2019/11/21	15	49.88	9	49.86	49.50	6	42,736	0.01%
2019/11/20	3	50.35	10	49.98	50.60	-7	43,309	-0.02%
2019/11/19	19	51.47	14	50.90	50.60	5	45,154	0.01%
2019/11/18	29	51.61	9	51.79	51.20	20	45,711	0.04%
2019/11/15	13	52.05	42	51.89	51.00	-29	45,973	-0.06%
2019/11/14	78	51.10	48	51.41	52.20	30	46,146	0.07%
2019/11/13	45	49.79	37	50.30	50.90	8	46,986	0.02%
2019/11/12	73	48.12	96	48.95	50.10	-23	47,221	-0.05%
2019/11/11	31	46.66	83	47.42	47.05	-52	46,232	-0.11%
2019/11/08	7	44.36	238	43.74	44.70	-231	44,678	-0.52%	大賣/鉅額交易
2019/11/07	217	43.22	4	43.33	43.30	213	44,375	0.48%	大買/鉅額交易
2019/11/06	28	43.96	0	0.00	43.90	28	44,263	0.06%
2019/11/05	6	44.91	7	45.19	45.45	-1	43,928	0.00%
2019/11/04	127	44.45	139	44.71	45.00	-12	43,667	-0.03%	大買/大賣/
2019/11/01	21	42.91	13	42.89	43.00	8	43,027	0.02%
2019/10/31	23	41.99	26	42.70	42.75	-3	42,830	-0.01%
2019/10/30	12	40.47	39	41.51	41.80	-27	42,219	-0.06%
2019/10/29	6	41.25	4	40.90	40.75	2	41,778	0.00%
2019/10/28	5	41.83	18	41.33	41.80	-13	41,663	-0.03%
2019/10/25	8	40.63	47	40.29	40.75	-39	41,324	-0.09%
2019/10/24	13	41.36	1	41.15	41.50	12	41,037	0.03%
2019/10/23	5	41.43	23	41.45	41.85	-18	41,300	-0.04%
2019/10/22	32	41.75	23	41.89	40.95	9	42,375	0.02%
2019/10/21	12	41.10	23	41.23	41.30	-11	43,052	-0.03%
2019/10/18	19	41.41	44	41.49	41.30	-25	43,326	-0.06%
2019/10/17	11	40.90	6	40.88	40.85	5	43,947	0.01%
2019/10/16	12	41.05	12	41.00	41.30	0	44,070	0.00%
2019/10/15	54	41.28	17	41.04	40.75	37	43,931	0.08%
2019/10/14	21	40.81	41	40.72	41.20	-20	44,038	-0.05%
2019/10/09	33	38.88	24	38.89	38.60	9	43,419	0.02%
2019/10/08	24	38.65	40	38.65	38.95	-16	43,382	-0.04%
2019/10/07	18	38.39	57	38.41	38.15	-39	42,489	-0.09%
2019/10/04	23	37.75	37	37.79	37.90	-14	41,966	-0.03%
2019/10/03	23	37.22	16	37.31	37.70	7	41,536	0.02%
2019/10/02	11	37.00	88	36.44	37.80	-77	41,033	-0.19%
2019/10/01	6	35.54	11	35.53	35.90	-5	40,230	-0.01%
2019/09/27	47	34.69	66	34.84	34.75	-19	39,831	-0.05%
2019/09/26	68	35.84	3	36.08	35.60	65	39,393	0.17%
2019/09/25	7	36.11	10	35.98	36.10	-3	39,158	-0.01%
2019/09/24	32	36.92	19	36.82	35.80	13	39,255	0.03%
2019/09/23	34	37.69	42	37.65	37.50	-8	38,966	-0.02%
2019/09/20	20	37.05	16	37.03	36.85	4	38,463	0.01%
2019/09/19	6	36.66	16	37.06	36.95	-10	37,999	-0.03%
2019/09/18	39	36.81	40	36.47	36.50	-1	37,726	0.00%
2019/09/17	28	36.71	33	36.70	36.70	-5	37,174	-0.01%
2019/09/16	43	36.18	48	36.45	36.25	-5	37,095	-0.01%
2019/09/12	44	35.93	23	35.95	35.85	21	36,562	0.06%
2019/09/11	42	35.53	34	35.60	35.55	8	36,167	0.02%
2019/09/10	10	35.57	17	35.81	35.70	-7	35,595	-0.02%
2019/09/09	35	36.28	39	35.95	35.55	-4	35,065	-0.01%
2019/09/06	72	37.65	68	37.31	37.00	4	34,262	0.01%
2019/09/05	12	35.86	47	35.83	36.60	-35	32,356	-0.11%
2019/09/04	20	32.79	84	32.67	33.30	-64	30,454	-0.21%
2019/09/03	90	32.43	103	32.76	32.10	-13	30,089	-0.04%	大賣/
2019/09/02	29	32.01	14	32.18	32.50	15	29,806	0.05%
2019/08/30	133	32.50	132	32.86	32.10	1	29,435	0.00%	大買/大賣/
2019/08/29	51	31.64	50	31.74	32.15	1	28,021	0.00%
2019/08/28	12	30.80	16	30.79	30.65	-4	27,048	-0.01%
2019/08/27	18	31.26	16	31.11	30.80	2	26,720	0.01%
2019/08/26	26	31.28	5	31.42	30.95	21	26,329	0.08%
2019/08/23	89	32.32	43	32.38	32.40	46	25,684	0.18%
2019/08/22	61	32.43	95	32.15	32.80	-34	24,986	-0.14%
2019/08/21	10	29.91	63	29.93	30.60	-53	22,932	-0.23%
2019/08/20	47	29.67	12	29.30	29.10	35	22,112	0.16%
2019/08/19	13	29.72	12	30.07	29.60	1	21,683	0.00%
2019/08/16	56	29.47	57	29.54	29.50	-1	21,065	0.00%
2019/08/15	39	28.12	63	28.24	28.60	-24	19,576	-0.12%
2019/08/14	32	27.63	26	27.58	27.50	6	18,507	0.03%
2019/08/13	0	0.00	10	26.60	26.65	-10	18,053	-0.06%
2019/08/12	0	0.00	17	26.68	26.75	-17	18,163	-0.09%
2019/08/08	7	26.89	2	26.80	26.85	5	18,476	0.03%
2019/08/07	1	26.40	12	26.43	26.25	-11	18,360	-0.06%
2019/08/06	1	25.10	12	26.11	26.25	-11	18,355	-0.06%
2019/08/05	6	25.65	3	25.68	25.50	3	18,274	0.02%
2019/08/02	19	25.73	7	25.73	26.00	12	18,250	0.07%
2019/08/01	4	26.44	4	26.54	26.40	0	18,095	0.00%
2019/07/31	22	26.80	6	26.68	27.00	16	17,994	0.09%
2019/07/30	8	26.16	9	26.13	26.20	-1	17,759	-0.01%
2019/07/29	3	26.62	1	26.55	26.50	2	17,817	0.01%
2019/07/26	16	26.63	14	26.60	26.75	2	17,716	0.01%
2019/07/25	33	26.90	29	27.01	27.05	4	17,541	0.02%
2019/07/24	39	26.92	73	27.00	26.35	-34	17,125	-0.20%
2019/07/23	56	28.52	19	28.41	28.20	37	16,007	0.23%
2019/07/22	10	28.91	11	28.97	29.00	-1	14,988	-0.01%
2019/07/19	51	29.69	33	29.68	29.25	18	14,758	0.12%
2019/07/18	19	28.89	24	29.03	29.05	-5	14,620	-0.03%
2019/07/17	15	28.62	18	28.59	28.70	-3	14,531	-0.02%
2019/07/16	8	28.39	16	28.57	28.60	-8	14,662	-0.05%
2019/07/15	28	27.87	44	27.90	28.20	-16	14,314	-0.11%
2019/07/12	16	26.65	28	26.80	27.10	-12	14,129	-0.08%
2019/07/11	14	25.86	28	25.95	25.95	-14	14,174	-0.10%
2019/07/10	6	26.32	2	26.40	26.30	4	14,850	0.03%
2019/07/09	3	26.12	15	26.25	26.20	-12	15,220	-0.08%
2019/07/08	0	0.00	10	26.53	26.40	-10	16,078	-0.06%
2019/07/05	1	26.70	10	26.75	26.70	-9	16,403	-0.05%
2019/07/04	21	26.82	9	26.88	26.90	12	16,726	0.07%
2019/07/03	4	26.70	8	26.74	26.65	-4	16,980	-0.02%
2019/07/02	27	26.72	13	26.67	26.65	14	17,478	0.08%
2019/07/01	4	26.81	22	26.61	26.60	-18	18,100	-0.10%
2019/06/28	17	26.25	25	26.28	26.05	-8	18,963	-0.04%
2019/06/27	14	25.95	14	25.90	26.00	0	20,197	0.00%
2019/06/26	5	25.35	0	0.00	25.35	5	20,600	0.02%
2019/06/25	6	25.33	1	25.45	25.30	5	20,709	0.02%
2019/06/24	3	25.72	5	25.80	25.80	-2	20,854	-0.01%
2019/06/21	34	26.00	19	26.21	25.95	15	20,896	0.07%
2019/06/20	0	0.00	1	25.40	25.35	-1	20,493	0.00%
2019/06/19	12	25.23	16	25.30	25.25	-4	20,503	-0.02%
2019/06/17	0	0.00	7	24.95	24.95	-7	20,649	-0.03%
2019/06/14	53	25.38	7	24.99	25.00	46	20,766	0.22%
2019/06/13	6	25.25	6	25.36	25.35	0	20,360	0.00%
2019/06/12	6	25.20	6	25.20	25.20	0	20,296	0.00%
2019/06/11	8	24.63	10	24.79	24.90	-2	20,305	-0.01%
2019/06/10	4	24.23	11	23.95	24.35	-7	20,085	-0.03%
2019/06/06	10	23.35	2	23.40	23.40	8	20,058	0.04%
2019/06/05	13	23.86	13	23.48	23.45	0	20,117	0.00%
2019/06/04	6	23.50	6	23.50	23.50	0	20,139	0.00%
2019/06/03	19	23.15	10	23.34	23.35	9	20,228	0.04%
2019/05/31	6	22.90	6	23.15	23.15	0	20,259	0.00%
2019/05/30	6	22.45	23	22.69	22.80	-17	20,363	-0.08%
2019/05/29	8	22.10	6	22.05	22.05	2	20,338	0.01%
2019/05/28	11	22.60	0	0.00	22.60	11	20,280	0.05%
2019/05/27	11	23.05	3	23.15	23.15	8	20,272	0.04%
2019/05/24	7	23.44	7	23.05	23.00	0	20,291	0.00%
2019/05/23	7	23.57	5	23.50	23.70	2	20,268	0.01%
2019/05/22	18	23.72	18	23.80	23.55	0	20,365	0.00%
2019/05/21	6	23.28	18	23.17	23.20	-12	20,493	-0.06%
2019/05/20	2	23.50	7	23.59	23.50	-5	21,209	-0.02%
2019/05/17	10	23.74	11	24.14	23.75	-1	21,337	0.00%
2019/05/16	30	24.29	33	24.43	23.65	-3	21,310	-0.01%
2019/05/15	2	23.60	0	0.00	23.95	2	21,224	0.01%
2019/05/14	42	22.23	41	22.63	23.50	1	21,291	0.00%
2019/05/10	3	24.37	1	24.70	24.00	2	21,375	0.01%
2019/05/09	0	0.00	71	25.15	24.35	-71	21,316	-0.33%
2019/05/08	1	24.65	4	25.00	25.00	-3	21,224	-0.01%
2019/05/07	0	0.00	1	25.10	24.80	-1	21,241	0.00%
2019/05/06	11	24.73	3	24.90	24.50	8	21,236	0.04%
2019/05/03	0	0.00	1	25.80	25.75	-1	20,972	0.00%
2019/05/02	2	25.70	12	25.60	25.70	-10	20,975	-0.05%
2019/04/30	4	25.39	8	25.51	25.55	-4	20,948	-0.02%
2019/04/29	5	25.41	76	25.03	25.90	-71	20,870	-0.34%
2019/04/26	9	25.68	5	25.65	25.70	4	20,598	0.02%
2019/04/25	56	26.23	4	25.80	26.10	52	20,614	0.25%
2019/04/24	48	26.15	78	26.32	25.85	-30	20,653	-0.15%
2019/04/23	35	28.01	69	27.54	27.55	-34	19,663	-0.17%
2019/04/22	4	28.13	10	28.06	28.10	-6	19,327	-0.03%
2019/04/19	7	27.51	7	27.56	27.35	0	18,894	0.00%
2019/04/18	6	27.23	1	27.90	27.00	5	18,667	0.03%
2019/04/17	3	27.85	13	27.93	27.50	-10	18,384	-0.05%
2019/04/16	31	28.44	8	28.48	28.05	23	17,818	0.13%
2019/04/15	54	27.35	36	27.47	27.35	18	17,098	0.11%
2019/04/12	41	27.68	44	27.74	27.55	-3	16,723	-0.02%
2019/04/11	46	27.07	23	26.85	26.80	23	15,825	0.15%
2019/04/10	15	26.78	13	26.86	26.90	2	15,437	0.01%
2019/04/09	22	26.61	14	26.64	26.45	8	15,118	0.05%
2019/04/08	12	27.14	9	27.44	27.05	3	14,820	0.02%
2019/04/03	213	26.68	283	26.50	26.60	-70	14,225	-0.49%	大買/大賣/
2019/04/02	104	26.03	59	26.30	26.40	45	13,501	0.33%	大買/
2019/04/01	129	25.18	129	25.33	25.30	0	12,231	0.00%	大買/大賣/
2019/03/29	17	23.25	19	23.32	23.70	-2	10,574	-0.02%
2019/03/28	2	22.40	2	22.58	22.70	0	10,037	0.00%
2019/03/27	2	21.98	11	22.41	22.70	-9	10,028	-0.09%
2019/03/26	8	21.97	7	22.02	21.70	1	10,195	0.01%
2019/03/25	5	21.80	4	21.90	22.00	1	10,179	0.01%
2019/03/22	11	22.50	47	22.45	22.35	-36	10,200	-0.35%
2019/03/21	8	22.69	7	22.66	22.60	1	10,207	0.01%
2019/03/20	1	22.60	1	22.55	22.35	0	10,283	0.00%
2019/03/19	1	22.55	3	22.65	22.35	-2	10,382	-0.02%
2019/03/18	1	22.10	8	22.08	22.15	-7	10,457	-0.07%
2019/03/15	5	21.68	7	21.78	21.80	-2	10,411	-0.02%
2019/03/14	51	21.81	7	21.46	21.50	44	10,552	0.42%
2019/03/13	7	22.17	4	22.25	22.20	3	10,743	0.03%
2019/03/12	2	22.60	1	22.65	22.40	1	10,932	0.01%
2019/03/11	10	22.15	48	22.12	22.10	-38	11,167	-0.34%
2019/03/08	39	21.67	0	0.00	21.65	39	11,761	0.33%
2019/03/07	5	22.39	4	22.53	22.20	1	11,895	0.01%
2019/03/06	1	22.90	2	22.93	22.90	-1	12,051	-0.01%
2019/03/05	13	23.03	46	23.15	22.80	-33	12,248	-0.27%
2019/03/04	4	22.63	20	22.75	22.95	-16	12,222	-0.13%
2019/02/27	2	22.85	1	22.90	22.70	1	12,217	0.01%
2019/02/26	3	22.88	4	22.94	23.05	-1	12,267	-0.01%
2019/02/25	7	23.01	0	0.00	23.00	7	12,418	0.06%
2019/02/22	2	22.90	0	0.00	23.00	2	12,358	0.02%
2019/02/21	4	22.68	48	22.71	23.20	-44	12,366	-0.36%
2019/02/20	29	22.83	31	22.96	22.95	-2	12,650	-0.02%
2019/02/19	63	22.75	73	22.57	23.05	-10	12,561	-0.08%
2019/02/18	54	21.81	2	21.73	21.90	52	11,968	0.43%
2019/02/15	25	21.50	2	21.55	21.55	23	12,015	0.19%
2019/02/14	7	21.82	16	21.97	21.50	-9	12,021	-0.07%
2019/02/13	34	21.68	3	21.63	21.70	31	11,962	0.26%
2019/02/12	2	21.33	19	21.46	21.60	-17	12,446	-0.14%
2019/02/11	1	20.85	41	21.00	21.20	-40	12,566	-0.32%
2019/01/30	6	20.85	0	0.00	20.60	6	12,660	0.05%
2019/01/29	4	20.56	3	20.65	20.80	1	13,024	0.01%
2019/01/28	45	20.85	22	20.95	20.85	23	13,415	0.17%
2019/01/25	26	20.76	5	20.75	20.70	21	13,626	0.15%
2019/01/24	5	20.45	0	0.00	20.50	5	13,733	0.04%
2019/01/23	0	0.00	25	20.40	20.50	-25	13,935	-0.18%
2019/01/22	30	20.29	0	0.00	20.20	30	14,072	0.21%
2019/01/21	11	20.75	44	20.85	20.70	-33	14,161	-0.23%
2019/01/17	0	0.00	1	20.70	20.30	-1	14,486	-0.01%
2019/01/16	3	20.50	1	20.40	20.60	2	14,495	0.01%
2019/01/15	13	20.09	8	20.19	20.20	5	14,360	0.03%
2019/01/11	0	0.00	8	20.00	19.90	-8	14,692	-0.05%
2019/01/10	1	19.95	24	20.05	20.05	-23	15,020	-0.15%
2019/01/09	7	19.96	1	20.00	19.90	6	15,386	0.04%
2019/01/08	1	20.00	0	0.00	20.05	1	15,487	0.01%
2019/01/07	0	0.00	1	19.90	19.90	-1	15,621	-0.01%
2019/01/04	5	19.16	2	19.25	19.20	3	15,783	0.02%
2019/01/03	0	0.00	18	20.01	19.80	-18	15,907	-0.11%
2019/01/02	1	19.85	0	0.00	19.85	1	16,019	0.01%
2018/12/28	1	20.10	0	0.00	19.80	1	16,284	0.01%
2018/12/27	0	0.00	1	20.30	20.20	-1	16,852	-0.01%
2018/12/26	0	0.00	4	20.33	19.90	-4	16,926	-0.02%
2018/12/25	2	20.20	3	20.10	20.15	-1	17,065	-0.01%
2018/12/24	6	20.70	5	20.75	20.55	1	17,093	0.01%
2018/12/22	35	20.60	2	20.60	20.60	33	17,189	0.19%
2018/12/21	42	20.29	73	20.60	20.95	-31	17,410	-0.18%
2018/12/20	35	20.45	0	0.00	20.60	35	17,722	0.20%
2018/12/19	51	21.67	14	21.48	21.30	37	17,714	0.21%
2018/12/18	1	20.75	4	20.88	21.05	-3	17,683	-0.02%
2018/12/17	26	21.50	1	21.50	21.05	25	17,765	0.14%
2018/12/14	1	21.55	0	0.00	21.50	1	17,781	0.01%
2018/12/13	1	21.95	66	21.93	21.95	-65	17,820	-0.36%
2018/12/12	36	21.50	5	21.57	21.60	31	17,689	0.18%
2018/12/11	15	21.50	4	21.35	21.10	11	17,662	0.06%
2018/12/07	0	0.00	45	21.28	21.20	-45	17,651	-0.25%
2018/12/06	161	21.13	217	21.25	20.35	-56	17,640	-0.32%	大買/大賣/
2018/12/05	81	21.69	45	21.80	21.80	36	17,458	0.21%
2018/12/04	21	22.55	16	22.53	22.40	5	17,852	0.03%
2018/12/03	76	22.12	109	21.92	22.30	-33	17,951	-0.18%	大賣/
2018/11/30	11	20.47	19	20.46	20.40	-8	17,427	-0.05%
2018/11/29	72	20.43	42	20.35	20.00	30	17,294	0.17%
2018/11/28	15	20.29	10	20.09	20.35	5	17,213	0.03%
2018/11/27	2	19.40	3	19.58	19.85	-1	17,126	-0.01%
2018/11/26	2	19.20	0	0.00	19.20	2	17,119	0.01%
2018/11/23	44	19.48	0	0.00	19.05	44	17,118	0.26%
2018/11/22	10	20.05	30	19.75	19.45	-20	17,050	-0.12%
2018/11/21	3	19.45	0	0.00	19.55	3	16,899	0.02%
2018/11/20	0	0.00	6	19.78	19.65	-6	16,952	-0.04%
2018/11/19	19	20.12	18	20.43	20.10	1	17,034	0.01%
2018/11/16	2	19.85	5	19.69	19.20	-3	16,955	-0.02%
2018/11/15	3	19.47	1	19.50	19.55	2	16,886	0.01%
2018/11/14	2	19.25	12	19.16	19.10	-10	16,986	-0.06%
2018/11/13	1	18.00	1	18.00	18.70	0	17,107	0.00%
2018/11/12	18	18.36	7	18.46	18.60	11	17,024	0.06%
2018/11/09	66	18.32	1	18.25	18.30	65	16,951	0.38%
2018/11/08	18	19.23	3	19.23	19.00	15	16,502	0.09%
2018/11/07	5	18.96	1	19.00	18.85	4	16,287	0.02%
2018/11/06	15	19.19	10	18.80	18.75	5	16,284	0.03%
2018/11/05	19	20.53	0	0.00	19.90	19	15,950	0.12%
2018/11/02	8	21.01	41	21.09	21.30	-33	15,614	-0.21%
2018/11/01	11	20.01	2	20.15	20.30	9	15,470	0.06%
2018/10/31	17	19.95	22	19.82	19.80	-5	15,696	-0.03%
2018/10/30	2	19.25	3	19.28	19.15	-1	15,858	-0.01%
2018/10/29	0	0.00	111	18.75	18.95	-111	16,107	-0.69%	大賣/鉅額交易
2018/10/26	103	18.26	15	18.65	18.35	88	16,437	0.54%	大買/
2018/10/25	21	18.62	14	18.61	18.25	7	16,927	0.04%
2018/10/24	3	19.78	1	20.05	19.75	2	16,924	0.01%
2018/10/23	4	20.50	0	0.00	20.10	4	16,963	0.02%
2018/10/22	6	20.68	7	20.61	20.80	-1	17,118	-0.01%
2018/10/19	13	20.42	5	20.25	20.45	8	17,055	0.05%
2018/10/18	5	20.35	23	20.87	20.95	-18	17,019	-0.11%
2018/10/17	53	20.66	28	20.39	20.35	25	16,837	0.15%
2018/10/16	2	21.15	7	21.21	21.20	-5	16,856	-0.03%
2018/10/15	1	20.75	2	20.70	20.75	-1	16,972	-0.01%
2018/10/12	2	19.95	14	20.03	20.10	-12	16,971	-0.07%
2018/10/11	24	19.45	2	19.65	19.35	22	17,020	0.13%
2018/10/08	1	21.70	4	21.66	21.65	-3	17,213	-0.02%
2018/10/05	43	21.54	0	0.00	21.40	43	17,064	0.25%
2018/10/04	0	0.00	2	23.60	23.45	-2	16,604	-0.01%
2018/10/03	7	24.10	4	23.85	23.70	3	16,650	0.02%
2018/10/02	0	0.00	1	24.35	24.50	-1	16,732	-0.01%
2018/10/01	3	24.28	1	24.50	24.40	2	16,847	0.01%
2018/09/28	15	24.45	13	24.38	24.10	2	16,892	0.01%
2018/09/27	8	24.93	5	24.94	24.65	3	16,787	0.02%
2018/09/26	0	0.00	3	24.55	24.55	-3	16,534	-0.02%
2018/09/25	60	24.89	41	24.76	24.70	19	16,640	0.11%
2018/09/21	11	23.73	3	24.20	24.10	8	16,420	0.05%
2018/09/20	3	23.45	0	0.00	23.25	3	16,399	0.02%
2018/09/19	9	24.34	10	24.11	23.65	-1	16,559	-0.01%
2018/09/18	10	24.50	22	24.10	23.95	-12	16,537	-0.07%
2018/09/17	20	24.63	10	24.50	24.80	10	16,679	0.06%
2018/09/14	27	24.35	22	24.31	24.60	5	16,705	0.03%
2018/09/13	14	23.57	2	23.55	23.55	12	16,891	0.07%
2018/09/12	0	0.00	1	23.90	23.10	-1	17,158	-0.01%
2018/09/11	11	23.78	14	23.57	23.85	-3	17,449	-0.02%
2018/09/10	25	24.18	24	23.61	23.30	1	18,032	0.01%
2018/09/07	17	25.96	11	26.66	25.85	6	19,104	0.03%
2018/09/06	21	28.06	8	28.10	28.00	13	21,158	0.06%
2018/09/05	6	28.10	2	28.05	27.85	4	22,206	0.02%
2018/09/04	9	27.97	0	0.00	27.90	9	22,719	0.04%
2018/09/03	57	28.84	41	28.78	28.55	16	22,715	0.07%
2018/08/31	2	29.33	11	29.37	29.40	-9	22,722	-0.04%
2018/08/30	11	28.95	20	28.99	29.10	-9	22,854	-0.04%
2018/08/29	0	0.00	2	29.10	29.10	-2	22,947	-0.01%
2018/08/28	6	29.32	11	29.36	28.90	-5	23,098	-0.02%
2018/08/27	238	29.14	239	28.75	29.25	-1	23,249	0.00%	大買/大賣/
2018/08/24	31	28.64	18	28.84	28.80	13	23,183	0.06%
2018/08/23	26	29.03	96	29.01	28.95	-70	23,073	-0.30%
2018/08/22	5	27.65	60	27.70	27.60	-55	22,828	-0.24%
2018/08/21	24	27.10	12	27.12	27.20	12	22,932	0.05%
2018/08/20	36	27.98	2	27.25	27.40	34	23,086	0.15%
2018/08/17	6	29.09	1	29.55	29.00	5	22,995	0.02%
2018/08/16	3	28.98	1	29.35	29.05	2	23,348	0.01%
2018/08/15	11	29.52	3	29.45	29.35	8	23,421	0.03%
2018/08/14	11	30.01	12	30.20	30.50	-1	23,514	0.00%
2018/08/13	16	30.36	42	30.53	29.85	-26	23,716	-0.11%
2018/08/10	11	31.54	0	0.00	31.10	11	23,821	0.05%
2018/08/09	3	31.57	5	31.60	31.50	-2	23,939	-0.01%
2018/08/08	12	32.00	33	32.00	31.90	-21	24,118	-0.09%
2018/08/07	16	31.94	9	32.47	32.00	7	24,418	0.03%
2018/08/06	14	32.85	73.5	32.80	33.00	-59.5	24,297	-0.24%
2018/08/03	36	32.21	7	32.61	32.00	29	24,510	0.12%
2018/08/02	10	32.04	10	32.18	32.20	0	24,651	0.00%
2018/08/01	15	31.62	7	31.62	32.20	8	25,327	0.03%
2018/07/31	3	30.62	1	30.50	30.40	2	25,290	0.01%
2018/07/30	37	31.04	14	30.71	30.40	23	25,140	0.09%
2018/07/27	2	30.68	9	31.01	30.90	-7	25,161	-0.03%
2018/07/26	20	30.25	2	30.08	30.25	18	25,300	0.07%
2018/07/25	4	29.51	3	29.83	30.00	1	25,565	0.00%
2018/07/24	2	29.23	1	29.15	29.35	1	25,400	0.00%
2018/07/23	20	29.09	1	29.35	29.05	19	25,313	0.08%
2018/07/20	18	30.40	7	30.55	30.25	11	25,076	0.04%
2018/07/19	2	29.83	3	30.08	29.95	-1	24,901	0.00%
2018/07/18	16	29.90	24	29.66	30.10	-8	24,931	-0.03%
2018/07/17	19	29.58	8	29.21	29.10	11	24,825	0.04%
2018/07/16	6	30.33	0	0.00	30.00	6	24,839	0.02%
2018/07/13	3	30.98	0	0.00	31.00	3	24,691	0.01%
2018/07/12	1	30.65	0	0.00	31.00	1	24,774	0.00%
2018/07/11	1	30.90	2	30.75	30.75	-1	24,952	0.00%
2018/07/10	14	30.38	3	30.57	30.35	11	25,171	0.04%
2018/07/09	6	31.08	5	31.05	31.15	1	26,232	0.00%
2018/07/06	12	30.78	2	31.15	30.80	10	26,899	0.04%
2018/07/05	1	31.60	2	31.45	30.65	-1	26,945	0.00%
2018/07/04	7	31.81	0	0.00	31.95	7	26,993	0.03%
2018/07/03	3	32.80	3	33.10	32.50	0	27,117	0.00%
2018/07/02	1	32.60	2	32.80	32.55	-1	26,962	0.00%
2018/06/29	0	0.00	10	32.15	32.35	-10	27,093	-0.04%
2018/06/28	3	32.40	11	32.36	31.65	-8	27,009	-0.03%
2018/06/27	14	32.76	11	32.44	32.30	3	26,950	0.01%
2018/06/26	5	32.21	6	32.39	32.55	-1	26,929	0.00%
2018/06/25	12	33.00	9	33.06	33.00	3	26,886	0.01%
2018/06/22	60	33.59	25	33.39	33.15	35	26,980	0.13%
2018/06/21	17	35.14	11	35.02	34.60	6	26,896	0.02%
2018/06/20	25	34.96	19	34.93	35.60	6	26,861	0.02%
2018/06/19	133	35.85	16	35.62	34.90	117	26,765	0.44%	大買/鉅額交易
2018/06/15	173	38.32	32	38.36	37.70	141	26,255	0.54%	大買/鉅額交易
2018/06/14	76	38.06	91	38.23	38.90	-15	24,915	-0.06%
2018/06/13	12	35.23	31	34.86	35.40	-19	22,937	-0.08%
2018/06/12	15	34.36	5	34.54	33.80	10	22,031	0.05%
2018/06/11	19	32.89	14	33.49	32.75	5	21,673	0.02%
2018/06/08	6	33.67	3	34.10	33.40	3	21,921	0.01%
2018/06/07	9	34.14	1	34.05	33.65	8	22,377	0.04%
2018/06/06	5	34.58	4	34.54	34.55	1	22,251	0.00%
2018/06/05	5	34.33	2	34.63	34.15	3	22,400	0.01%
2018/06/04	10	34.50	14	34.42	34.90	-4	22,455	-0.02%
2018/06/01	6	33.99	5	33.90	33.70	1	22,512	0.00%
2018/05/31	0	0.00	1	34.15	33.60	-1	22,802	0.00%
2018/05/30	12	33.78	3	33.92	33.55	9	23,288	0.04%
2018/05/29	5	34.75	2	35.05	34.50	3	23,391	0.01%
2018/05/28	31	35.05	13	34.80	34.95	18	23,570	0.08%
2018/05/25	11	34.30	6	34.15	34.20	5	23,415	0.02%
2018/05/24	3	33.80	9	34.20	34.45	-6	23,628	-0.03%
2018/05/23	11	33.66	17	33.49	33.15	-6	23,605	-0.03%
2018/05/22	8	33.58	4	33.73	33.40	4	23,453	0.02%
2018/05/21	5	33.75	16	33.75	33.80	-11	23,377	-0.05%
2018/05/18	27	32.99	9	33.89	32.70	18	23,167	0.08%
2018/05/17	2	33.25	12	32.96	33.30	-10	23,090	-0.04%
2018/05/16	9	33.37	4	33.15	33.10	5	23,046	0.02%
2018/05/15	5	34.18	18	34.38	33.80	-13	22,957	-0.06%
2018/05/14	10	34.45	5	34.17	34.15	5	23,036	0.02%
2018/05/11	29	34.44	54	34.62	34.10	-25	23,132	-0.11%
2018/05/10	38	33.88	16	33.92	33.80	22	22,666	0.10%
2018/05/09	110	33.58	124	33.47	33.20	-14	22,350	-0.06%	大買/大賣/
2018/05/08	4	32.34	11	32.60	32.80	-7	21,464	-0.03%
2018/05/07	9	30.96	3	31.00	30.95	6	21,176	0.03%
2018/05/04	17	31.85	15	31.18	30.95	2	21,506	0.01%
2018/05/03	12	31.63	8	32.00	31.75	4	22,074	0.02%
2018/05/02	7	31.37	9	31.68	31.35	-2	21,805	-0.01%
2018/04/27	0	0.00	2	29.43	29.30	-2	21,559	-0.01%
2018/04/26	1.3	29.04	3	29.05	29.00	-1.7	21,626	-0.01%
2018/04/25	6	29.93	3	30.05	30.10	3	21,588	0.01%
2018/04/24	9	30.13	15	30.11	30.00	-6	21,592	-0.03%
2018/04/23	7	31.54	2	31.40	31.00	5	21,465	0.02%
2018/04/20	24	32.41	26	32.34	32.10	-2	21,387	-0.01%
2018/04/19	1	31.90	1	31.70	31.70	0	21,201	0.00%
2018/04/18	19	31.89	12	32.00	31.70	7	21,291	0.03%
2018/04/17	13	31.74	13	31.78	31.45	0	21,209	0.00%
2018/04/16	4	33.00	17	32.86	32.65	-13	21,189	-0.06%
2018/04/13	37	33.14	39	32.98	33.05	-2	21,166	-0.01%
2018/04/12	59	30.43	177	29.78	31.35	-118	20,249	-0.58%	大賣/鉅額交易
2018/04/11	103	28.51	6	29.02	28.50	97	19,771	0.49%	大買/
2018/04/10	6	29.32	10	29.49	29.40	-4	19,800	-0.02%
2018/04/09	24	29.52	13	29.24	29.00	11	19,934	0.06%
2018/04/03	1	30.05	0	0.00	30.20	1	19,923	0.01%
2018/04/02	13	30.65	26	30.44	30.45	-13	20,214	-0.06%
2018/03/31	7	29.80	54	29.90	30.05	-47	20,072	-0.23%
2018/03/30	53	29.53	0	0.00	29.50	53	20,210	0.26%
2018/03/29	30	30.03	3	30.25	30.00	27	20,387	0.13%
2018/03/28	9	30.19	3	30.03	29.90	6	20,561	0.03%
2018/03/27	2	31.10	6	31.02	30.95	-4	20,417	-0.02%
2018/03/26	31	30.15	30	30.31	30.65	1	20,355	0.00%
2018/03/23	9	30.97	8	30.90	30.50	1	20,233	0.00%
2018/03/22	6	31.74	21	31.76	32.00	-15	19,980	-0.08%
2018/03/21	2	31.50	12	31.16	31.55	-10	19,663	-0.05%
2018/03/20	33	30.65	4	30.65	30.60	29	19,418	0.15%
2018/03/19	31	31.29	13	31.61	31.10	18	19,183	0.09%
2018/03/15	7	32.69	1	32.85	32.60	6	18,777	0.03%
2018/03/14	19	33.36	14	33.49	33.20	5	18,836	0.03%
2018/03/13	21	33.26	14	33.56	32.95	7	18,651	0.04%
2018/03/12	2	32.40	2	32.45	32.25	0	18,307	0.00%
2018/03/09	2	32.45	0	0.00	31.90	2	18,457	0.01%
2018/03/08	0	0.00	6	32.19	32.25	-6	18,686	-0.03%
2018/03/07	9	32.16	1	32.00	31.85	8	18,602	0.04%
2018/03/06	3	32.82	1	32.80	32.80	2	18,614	0.01%
2018/03/05	11	33.83	4	34.05	33.10	7	18,739	0.04%
2018/03/02	13	34.20	11	34.18	34.70	2	18,481	0.01%
2018/03/01	3	34.27	1	34.45	33.85	2	18,503	0.01%
2018/02/27	8	34.78	1	34.80	34.00	7	18,561	0.04%
2018/02/26	18	34.95	4	34.85	34.80	14	19,253	0.07%
2018/02/23	130	35.52	155	35.73	35.85	-25	19,068	-0.13%	大買/大賣/
2018/02/22	1	33.10	1	33.40	33.30	0	19,016	0.00%
2018/02/21	4	33.86	0	0.00	33.80	4	19,254	0.02%
2018/02/12	1	34.10	2	33.40	33.05	-1	19,375	-0.01%
2018/02/09	1	32.00	0	0.00	33.35	1	19,537	0.01%
2018/02/08	0	0.00	6	34.63	34.30	-6	19,637	-0.03%
2018/02/07	8	35.40	1	35.85	34.95	7	19,961	0.04%
2018/02/06	5	35.20	9	34.72	34.65	-4	20,642	-0.02%
2018/02/05	3	35.60	5	36.19	37.20	-2	20,457	-0.01%
2018/02/02	1	36.30	0	0.00	35.85	1	20,599	0.00%
2018/02/01	8	35.87	1	35.80	35.65	7	21,815	0.03%
2018/01/31	15	36.08	3	36.17	36.20	12	22,319	0.05%
2018/01/30	12	36.84	25	37.11	37.15	-13	22,530	-0.06%
2018/01/29	3	36.02	3	36.23	36.45	0	23,005	0.00%
2018/01/26	13	36.61	3	35.17	34.90	10	23,509	0.04%
2018/01/25	2	38.20	0	0.00	38.00	2	22,966	0.01%
2018/01/24	2	38.18	0	0.00	38.25	2	23,424	0.01%
2018/01/23	1	38.80	0	0.00	38.50	1	23,505	0.00%
2018/01/22	4	38.84	1	39.05	39.15	3	23,584	0.01%
2018/01/18	1	39.05	3	38.60	38.30	-2	23,471	-0.01%
2018/01/17	1	38.80	0	0.00	38.70	1	23,421	0.00%
2018/01/16	5	38.42	4	39.18	39.20	1	23,463	0.00%
2018/01/15	11	39.07	9	39.59	38.90	2	23,448	0.01%
2018/01/12	2	39.50	24	39.03	39.60	-22	23,531	-0.09%
2018/01/11	23	38.20	0	0.00	38.20	23	23,511	0.10%
2018/01/10	25	38.27	2	39.10	38.00	23	23,773	0.10%
2018/01/09	14	40.22	15	40.06	39.65	-1	23,536	0.00%
2018/01/08	4	41.70	15	42.03	41.80	-11	23,289	-0.05%
2018/01/05	1	41.30	6	41.53	40.80	-5	22,986	-0.02%
2018/01/04	0	0.00	7	40.09	40.00	-7	22,763	-0.03%
2018/01/03	7	39.28	6	40.14	39.00	1	22,867	0.00%
2018/01/02	10	39.85	1	39.55	40.00	9	22,745	0.04%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

元大-左營券商分點個股進出
元大-左營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-左營 券商分點個股進出 元大-左營 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-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析