華通 (2313)-兆豐-板橋券商分點個股進出

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
76.1
漲跌
▼1.4
漲幅
-1.81%
成交量
20,178張
產業
上市電子零組件類股
1848人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－兆豐-板橋券商分點個股進出

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

兆豐-板橋券商分點個股進出
兆豐-板橋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
2024/04/19	12	76.50	17	76.64	76.10	-5	29,858	-0.02%
2024/04/18	32	77.90	32	78.23	77.50	0	29,762	0.00%
2024/04/17	1	77.20	0	0.00	78.00	1	29,828	0.00%
2024/04/15	4	80.45	1	81.00	79.70	3	29,832	0.01%
2024/04/12	0	0.00	1	82.30	81.90	-1	29,842	0.00%
2024/04/11	3	81.37	0	80.80	80.20	3	29,737	0.01%
2024/04/10	1	82.80	5	82.60	81.80	-4	29,707	-0.01%
2024/04/09	3	82.30	2	82.60	81.40	1	29,710	0.00%
2024/04/08	31	83.52	32	84.17	83.50	-1	29,554	0.00%
2024/04/02	0	0.00	1.1	80.85	80.20	-1.1	29,292	0.00%
2024/04/01	22	80.73	25	81.38	79.20	-3	29,279	-0.01%
2024/03/29	3	80.20	1	80.20	80.40	2	29,170	0.01%
2024/03/28	0	0.00	2	78.50	78.20	-2	29,054	-0.01%
2024/03/27	1	77.90	0	77.59	77.70	1	29,268	0.00%
2024/03/26	17	76.66	14	77.18	75.90	3	29,380	0.01%
2024/03/25	3	79.20	4	80.25	80.00	-1	29,320	0.00%
2024/03/22	4	79.10	2	79.25	79.50	2	29,473	0.01%
2024/03/21	3	79.40	2	79.85	79.40	1	29,535	0.00%
2024/03/20	1	82.00	4	80.30	78.40	-3	29,906	-0.01%
2024/03/19	140	81.67	140	81.80	81.00	0	31,496	0.00%	大買/大賣/
2024/03/18	152	80.56	155	80.64	82.10	-3	32,411	-0.01%	大買/大賣/
2024/03/15	66	78.68	61	79.21	77.70	5	32,922	0.02%
2024/03/14	2	81.00	0	0.00	78.70	2	32,926	0.01%
2024/03/13	11	82.10	14	81.74	81.20	-3	32,844	-0.01%
2024/03/12	21	83.88	16	83.56	82.40	5	32,839	0.02%
2024/03/11	15	80.96	102.1	79.31	82.00	-87.1	31,964	-0.27%	大賣/
2024/03/08	96	77.48	150	77.72	75.60	-54	30,884	-0.17%	大賣/
2024/03/07	147.1	78.00	18.1	79.07	76.20	129	31,035	0.42%	大買/鉅額交易
2024/03/06	69	78.30	74	77.40	77.60	-5	30,914	-0.02%
2024/03/05	27	77.23	25	77.33	76.40	2	31,431	0.01%
2024/03/04	55	76.83	61	77.13	77.00	-6	32,972	-0.02%
2024/03/01	7	75.26	2	73.20	74.30	5	34,387	0.01%
2024/02/29	1	75.00	5	76.00	76.10	-4	35,913	-0.01%
2024/02/27	159.1	76.70	225	75.08	75.40	-65.9	37,024	-0.18%	大買/大賣/
2024/02/26	78	78.52	6	77.82	77.20	72	37,017	0.19%
2024/02/23	178.1	80.60	168	80.96	78.40	10.1	37,294	0.03%	大買/大賣/
2024/02/22	180	76.90	189	77.29	80.10	-9	37,042	-0.02%	大買/大賣/
2024/02/21	6	71.42	9	71.64	72.90	-3	36,963	-0.01%
2024/02/20	0	0.00	18	72.68	72.70	-18	37,178	-0.05%
2024/02/19	18	71.33	6	71.80	71.00	12	37,102	0.03%
2024/02/16	0	0.00	72	71.89	72.00	-72	37,364	-0.19%
2024/02/15	31	71.52	24	72.70	71.00	7	37,615	0.02%
2024/02/05	0	0.00	88	71.71	71.60	-88	38,983	-0.23%
2024/02/02	161	71.21	10	70.22	70.20	151	40,232	0.38%	大買/鉅額交易
2024/02/01	165	69.69	175	69.15	70.00	-10	40,191	-0.02%	大買/大賣/
2024/01/31	196	70.20	340	69.60	69.50	-144	40,454	-0.36%	大買/大賣/鉅額交易
2024/01/30	189	70.82	187.1	71.20	70.50	1.9	40,550	0.00%	大買/大賣/
2024/01/29	7	70.50	0	0.00	71.00	7	40,656	0.02%
2024/01/26	8	69.45	0	0.00	69.00	8	40,985	0.02%
2024/01/25	52	70.20	221	70.04	69.80	-169	41,188	-0.41%	大賣/鉅額交易
2024/01/24	307	70.77	99.1	70.65	70.40	207.9	40,982	0.51%	大買/鉅額交易
2024/01/23	103.1	70.19	0.2	70.04	69.70	102.9	40,968	0.25%	大買/鉅額交易
2024/01/22	1	67.00	0	0.00	66.90	1	40,683	0.00%
2024/01/18	1	66.10	0	0.00	65.50	1	40,505	0.00%
2024/01/17	3	68.17	0.1	68.90	68.00	3	40,429	0.01%
2024/01/16	0	0.00	1	69.40	69.50	-1	40,321	0.00%
2024/01/15	1	66.50	6	67.92	67.90	-5	40,266	-0.01%
2024/01/12	0.1	66.43	0	0.00	66.40	0.1	40,339	0.00%
2024/01/11	1.1	67.13	3	67.70	67.30	-1.9	40,304	0.00%
2024/01/10	1	67.67	0	0.00	68.00	1	40,527	0.00%
2024/01/08	2	68.40	0	0.00	69.00	2	41,031	0.00%
2024/01/05	5	68.96	0	0.00	69.20	5	41,117	0.01%
2024/01/04	0.1	69.53	0	0.00	69.00	0.1	41,422	0.00%
2024/01/03	4	68.18	0	0.00	69.00	4	41,492	0.01%
2024/01/02	1	70.00	3	69.70	69.20	-2	41,369	0.00%
2023/12/29	1	69.90	7	70.41	70.70	-6	41,584	-0.01%
2023/12/28	11	72.07	3	72.67	70.80	8	41,629	0.02%
2023/12/27	8	72.80	2	72.30	72.80	6	41,882	0.01%
2023/12/26	5	71.68	6	72.17	72.50	-1	42,037	0.00%
2023/12/25	0	0.00	5	73.74	71.50	-5	42,320	-0.01%
2023/12/22	7	72.94	1	72.40	72.10	6	42,424	0.01%
2023/12/21	3	72.67	3	73.30	73.30	0	42,481	0.00%
2023/12/20	3	72.40	2	72.00	72.00	1	42,524	0.00%
2023/12/19	0	0.00	2	71.00	70.90	-2	42,868	0.00%
2023/12/18	12	72.40	26	72.14	71.60	-14	43,549	-0.03%
2023/12/15	7	74.04	4	73.00	72.90	3	44,545	0.01%
2023/12/14	17.1	75.50	22.1	75.74	74.50	-5	46,545	-0.01%
2023/12/13	74.1	73.25	65	73.13	74.40	9.1	46,806	0.02%
2023/12/12	58	71.96	46	71.89	70.90	12	47,561	0.03%
2023/12/11	1	69.90	1	70.30	69.00	0	47,292	0.00%
2023/12/08	0	0.00	11	69.02	69.00	-11	47,602	-0.02%
2023/12/07	5	70.52	33	69.26	69.20	-28	48,515	-0.06%
2023/12/06	3	71.00	46	71.13	71.10	-43	48,288	-0.09%
2023/12/05	0	0.00	8	71.86	71.90	-8	48,248	-0.02%
2023/12/04	128	73.37	93	73.94	72.90	35	48,965	0.07%	大買/
2023/12/01	18	72.26	47	72.12	72.10	-29	50,497	-0.06%
2023/11/30	27	73.37	16	73.35	73.30	11	49,705	0.02%
2023/11/29	95	74.94	82	75.33	74.80	13	48,693	0.03%
2023/11/28	200	72.41	190	72.54	74.20	10	46,827	0.02%	大買/大賣/
2023/11/27	86	69.92	76	69.79	69.70	10	44,777	0.02%
2023/11/24	204	67.45	210.1	66.00	67.60	-6.1	42,790	-0.01%	大買/大賣/
2023/11/22	12	64.34	10	64.49	64.70	2	40,597	0.00%
2023/11/21	100	66.12	86.1	66.27	64.50	13.9	39,860	0.03%
2023/11/20	84.1	61.98	69	61.73	63.00	15.1	38,050	0.04%
2023/11/17	20	59.10	4	58.18	59.00	16	36,572	0.04%
2023/11/16	6	56.95	9	57.03	57.20	-3	36,094	-0.01%
2023/11/15	7.3	57.88	10	57.84	57.10	-2.8	35,884	-0.01%
2023/11/14	13.3	58.20	0	0.00	57.70	13.3	35,570	0.04%
2023/11/13	200.5	59.25	204	59.81	59.10	-3.5	35,109	-0.01%	大買/大賣/
2023/11/10	176	57.47	234	57.98	57.20	-58	33,434	-0.17%	大買/大賣/
2023/11/09	77	55.35	74	54.82	54.80	3	31,750	0.01%
2023/11/08	2	55.05	2	55.40	54.90	0	31,548	0.00%
2023/11/07	24	54.42	24	54.41	54.40	0	31,258	0.00%
2023/11/06	24	54.90	20	53.97	53.90	4	31,127	0.01%
2023/11/03	7	54.36	0	0.00	54.40	7	30,839	0.02%
2023/11/02	41	54.08	5	54.10	54.10	36	30,609	0.12%
2023/11/01	5	53.08	10	52.90	52.70	-5	30,568	-0.02%
2023/10/31	14	54.06	9	53.17	52.80	5	30,502	0.02%
2023/10/30	4	53.00	4	53.43	53.50	0	30,046	0.00%
2023/10/26	1	52.40	0	0.00	52.20	1	30,052	0.00%
2023/10/25	4	53.75	2	54.00	53.70	2	29,867	0.01%
2023/10/24	5.1	53.06	5	53.14	52.90	0.1	29,717	0.00%
2023/10/23	0	0.00	1	52.10	52.70	-1	29,641	0.00%
2023/10/19	6	52.28	11	52.05	52.30	-5	29,457	-0.02%
2023/10/18	2	52.70	0	0.00	52.10	2	29,411	0.01%
2023/10/17	7	54.41	5	54.40	53.90	2	29,148	0.01%
2023/10/16	2	53.30	2	52.40	53.30	0	28,656	0.00%
2023/10/13	5	52.78	6	53.20	53.20	-1	28,854	0.00%
2023/10/12	7	53.53	9	54.00	54.20	-2	29,327	-0.01%
2023/10/11	0	0.00	2	52.70	52.20	-2	28,844	-0.01%
2023/10/06	3	51.97	0	0.00	51.80	3	28,703	0.01%
2023/10/05	9	53.18	1	52.80	52.60	8	28,592	0.03%
2023/10/04	2	51.40	4	51.40	52.10	-2	28,224	-0.01%
2023/10/03	7	52.37	0	0.00	52.00	7	28,024	0.02%
2023/10/02	9	54.07	10	54.08	54.30	-1	27,611	0.00%
2023/09/28	6	53.05	0.1	53.10	53.00	5.9	27,410	0.02%
2023/09/27	3	53.60	1	54.00	53.80	2	27,321	0.01%
2023/09/26	6	54.85	1	55.20	54.30	5	26,988	0.02%
2023/09/25	8.1	55.58	8	54.78	54.70	0.1	26,553	0.00%
2023/09/22	28	55.10	26	55.33	55.60	2	26,212	0.01%
2023/09/21	6.1	55.23	46	55.33	55.50	-40	25,657	-0.16%
2023/09/20	9	58.03	12	57.29	56.60	-3	24,776	-0.01%
2023/09/19	25	59.16	25	58.46	56.90	0	23,512	0.00%
2023/09/18	184	57.49	164	57.66	57.60	20	20,843	0.10%	大買/大賣/
2023/09/15	74	53.22	57	53.78	54.40	17	18,459	0.09%
2023/09/14	10	50.45	9	50.81	50.80	1	16,435	0.01%
2023/09/13	9	50.47	11	50.37	50.40	-2	15,673	-0.01%
2023/09/12	69	50.73	71	50.69	50.80	-2	15,093	-0.01%
2023/09/11	8	48.71	8	48.96	48.20	0	13,942	0.00%
2023/09/08	23	49.24	26	48.73	48.85	-3	13,491	-0.02%
2023/09/07	12	50.06	9	49.45	48.80	3	13,015	0.02%
2023/09/06	64	48.35	92.1	48.79	50.40	-28.1	11,877	-0.24%
2023/09/01	1	44.95	1	44.90	45.00	0	9,543	0.00%
2023/08/31	1	45.30	5	45.40	45.30	-4	9,583	-0.04%
2023/08/30	7	45.09	1	44.95	44.95	6	9,402	0.06%
2023/08/23	1	43.45	0	0.00	43.45	1	9,875	0.01%
2023/08/22	0	0.00	1	42.50	42.75	-1	10,159	-0.01%
2023/08/18	1	42.50	1	43.50	42.55	0	10,314	0.00%
2023/08/17	3	43.18	4	43.60	43.75	-1	10,360	-0.01%
2023/08/16	3	43.38	2	43.45	43.50	1	10,462	0.01%
2023/08/15	3	43.92	1	44.00	44.00	2	10,626	0.02%
2023/08/14	0	0.00	8	44.03	43.60	-8	10,661	-0.08%
2023/08/10	2	45.25	0	0.00	44.95	2	10,763	0.02%
2023/08/08	3	46.85	2	46.00	45.90	1	10,711	0.01%
2023/08/07	0	0.00	11	46.40	46.45	-11	10,484	-0.10%
2023/08/02	1	44.60	1	44.65	44.70	0	10,258	0.00%
2023/08/01	2	45.30	0	0.00	45.00	2	10,265	0.02%
2023/07/28	1	45.15	0	0.00	45.05	1	10,127	0.01%
2023/07/26	1	45.65	0	0.00	45.05	1	10,120	0.01%
2023/07/24	0	0.00	3	45.05	44.65	-3	10,070	-0.03%
2023/07/21	2	45.00	0	0.00	45.00	2	10,087	0.02%
2023/07/20	5	45.55	5	45.40	45.45	0	10,106	0.00%
2023/07/19	8	46.70	4	46.89	45.70	4	10,253	0.04%
2023/07/18	2	48.50	1	47.40	48.10	1	10,109	0.01%
2023/07/17	11	48.38	16	48.37	48.50	-5	9,815	-0.05%
2023/07/14	2	45.73	1	45.65	45.70	1	9,152	0.01%
2023/07/13	1	45.85	7	46.13	45.70	-6	9,333	-0.06%
2023/07/11	7	45.67	0	0.00	45.60	7	9,261	0.08%
2023/07/07	1	45.50	1	45.45	45.60	0	9,657	0.00%
2023/07/06	1	45.90	1	45.60	45.50	0	9,681	0.00%
2023/07/05	0	0.00	6	46.18	46.10	-6	9,675	-0.06%
2023/07/03	2	44.85	2	44.90	44.90	0	9,327	0.00%
2023/06/30	1	44.90	0	0.00	44.40	1	9,374	0.01%
2023/06/29	30	45.25	80	44.68	44.80	-50	9,460	-0.53%
2023/06/28	91	44.40	41.1	44.90	44.85	49.9	9,328	0.54%
2023/06/27	0	0.00	0.1	44.13	44.10	-0.1	9,185	0.00%
2023/06/26	0	0.00	3	43.50	43.75	-3	9,152	-0.03%
2023/06/21	1	43.45	3	43.60	43.25	-2	9,308	-0.02%
2023/06/20	4	43.21	0	0.00	43.30	4	9,402	0.04%
2023/06/16	1	43.30	1	43.10	43.45	0	9,512	0.00%
2023/06/15	3	43.45	4	43.44	43.40	-1	9,480	-0.01%
2023/06/14	4	43.75	3.2	43.75	43.65	0.8	9,525	0.01%
2023/06/13	16	43.59	10	43.60	43.80	6	9,712	0.06%
2023/06/12	0	0.00	0.1	43.95	43.80	-0.1	9,732	0.00%
2023/06/08	1	43.95	24	43.62	44.05	-23	9,938	-0.23%
2023/06/07	2	44.15	10	44.30	44.10	-8	10,081	-0.08%
2023/06/06	0	0.00	1	44.55	44.50	-1	10,034	-0.01%
2023/06/05	30	44.35	3	44.20	44.10	27	10,009	0.27%
2023/06/02	3	44.53	1	44.70	44.35	2	10,128	0.02%
2023/06/01	0	44.20	0	0.00	44.45	0	10,087	0.00%
2023/05/30	0	0.00	1	43.90	44.10	-1	10,040	-0.01%
2023/05/29	0	0.00	3	44.23	44.30	-3	9,999	-0.03%
2023/05/26	1	43.65	6	44.21	44.25	-5	9,907	-0.05%
2023/05/25	2	42.60	62	43.26	43.35	-60	9,676	-0.62%
2023/05/24	3	42.38	2	42.55	42.60	1	9,602	0.01%
2023/05/22	64.1	43.19	1	43.35	42.75	63.1	9,467	0.67%
2023/05/19	1	43.40	0	0.00	43.50	1	9,372	0.01%
2023/05/18	1	42.10	0	0.00	42.10	1	9,245	0.01%
2023/05/17	12	41.79	2	41.70	41.70	10	9,228	0.11%
2023/05/15	2	41.70	2	42.25	42.20	0	8,984	0.00%
2023/05/10	1	43.15	0	0.00	43.20	1	8,994	0.01%
2023/05/09	3	43.72	0	0.00	43.75	3	9,083	0.03%
2023/05/08	3	43.55	0	0.00	43.75	3	9,201	0.03%
2023/05/04	1	43.40	0	0.00	43.35	1	9,454	0.01%
2023/05/02	0	0.00	2	43.30	43.30	-2	9,763	-0.02%
2023/04/27	1	43.10	3	43.00	43.10	-2	9,991	-0.02%
2023/04/25	3	41.67	3	41.80	41.55	0	9,987	0.00%
2023/04/24	9	42.06	5	41.85	41.75	4	10,012	0.04%
2023/04/21	3	43.60	3	43.00	43.00	0	9,978	0.00%
2023/04/20	4	43.65	7	43.59	43.70	-3	10,046	-0.03%
2023/04/19	5	44.11	3	43.80	43.80	2	10,141	0.02%
2023/04/18	4	44.94	0	0.00	44.60	4	10,097	0.04%
2023/04/17	5	44.44	5	44.50	44.55	0	10,034	0.00%
2023/04/13	7	43.90	8	43.97	44.00	-1	9,974	-0.01%
2023/04/12	3	46.42	0.1	46.60	46.35	2.9	9,686	0.03%
2023/04/10	1	46.90	2	46.93	46.90	-1	9,359	-0.01%
2023/04/07	0	0.00	1	46.55	46.40	-1	9,218	-0.01%
2023/04/06	0	46.20	0	0.00	46.20	0	9,176	0.00%
2023/03/31	1	46.60	0	0.00	46.35	1	9,230	0.01%
2023/03/30	3	46.42	2	46.35	46.30	1	9,245	0.01%
2023/03/29	0	45.75	0	0.00	45.80	0	9,134	0.00%
2023/03/27	2	45.65	2	45.95	45.95	0	9,255	0.00%
2023/03/23	2	44.75	0	0.00	44.70	2	9,205	0.02%
2023/03/20	1	44.20	0	0.00	44.30	1	9,303	0.01%
2023/03/17	3	43.30	2	43.30	43.30	1	9,522	0.01%
2023/03/16	4	43.45	2	43.10	43.10	2	9,527	0.02%
2023/03/15	7	44.49	5	44.20	44.20	2	9,696	0.02%
2023/03/14	6	44.59	5	44.50	44.50	1	9,815	0.01%
2023/03/13	5.1	44.79	10	44.75	45.15	-4.9	9,884	-0.05%
2023/03/10	7	45.76	7	45.29	45.25	0	10,005	0.00%
2023/03/09	0	0.00	5	46.50	46.50	-5	10,078	-0.05%
2023/03/08	1	46.95	0	0.00	47.00	1	10,252	0.01%
2023/03/07	0	0.00	0.1	47.10	46.90	-0.1	10,272	0.00%
2023/03/06	5	46.30	5	46.10	46.10	0	10,195	0.00%
2023/03/03	3	46.73	1	46.75	46.75	2	10,145	0.02%
2023/03/02	0	46.20	1	46.35	46.45	-1	10,170	-0.01%
2023/02/23	1	45.90	0	0.00	45.90	1	10,187	0.01%
2023/02/22	1	45.65	0	0.00	45.95	1	10,395	0.01%
2023/02/20	0	0.00	2	46.73	46.65	-2	10,972	-0.02%
2023/02/17	0	46.65	0	0.00	46.60	0	11,200	0.00%
2023/02/16	0	46.30	0	0.00	46.40	0	11,429	0.00%
2023/02/15	2	45.85	0	0.00	45.80	2	12,011	0.02%
2023/02/13	0	45.50	0	0.00	45.40	0	12,395	0.00%
2023/02/10	0	0.00	1	45.75	45.70	-1	12,674	-0.01%
2023/02/09	5	45.79	0	0.00	45.70	5	12,975	0.04%
2023/02/08	0	0.00	1	46.25	46.30	-1	13,052	-0.01%
2023/02/07	5	45.75	0	0.00	45.70	5	13,138	0.04%
2023/02/06	0	46.10	11	45.93	46.30	-11	13,099	-0.08%
2023/02/03	0	46.95	2	46.88	46.75	-2	13,014	-0.02%
2023/02/02	1	46.75	3	46.82	46.75	-2	13,041	-0.02%
2023/02/01	0	0.00	3	46.67	46.55	-3	12,888	-0.02%
2023/01/31	8	45.47	3	45.67	45.55	5	12,883	0.04%
2023/01/30	3	45.10	0	0.00	45.10	3	12,927	0.02%
2023/01/17	0	0.00	6	44.07	44.25	-6	12,752	-0.05%
2023/01/16	0	0.00	5	43.75	44.00	-5	12,837	-0.04%
2023/01/13	0	0.00	1	44.20	43.50	-1	12,890	-0.01%
2023/01/12	7	43.93	1	44.20	44.10	6	12,946	0.05%
2023/01/11	12	43.94	5	44.05	44.00	7	12,957	0.05%
2023/01/09	2	44.45	2	44.95	45.10	0	12,780	0.00%
2023/01/06	3	44.05	4	44.25	44.30	-1	12,731	-0.01%
2023/01/05	8	44.81	1	44.70	44.70	7	12,835	0.05%
2023/01/04	2	45.40	2	45.50	45.35	0	12,913	0.00%
2022/12/30	1	44.70	0	0.00	44.50	1	13,197	0.01%
2022/12/26	1	46.20	0	0.00	46.10	1	13,538	0.01%
2022/12/23	1	45.30	1	45.90	45.95	0	13,646	0.00%
2022/12/22	4	46.60	1	46.45	46.45	3	13,669	0.02%
2022/12/21	1	46.85	0	0.00	46.65	1	13,819	0.01%
2022/12/19	1	48.05	1	47.95	47.95	0	13,947	0.00%
2022/12/15	0	0.00	4	47.90	48.50	-4	13,975	-0.03%
2022/12/14	7	47.91	7	47.91	47.80	0	14,194	0.00%
2022/12/13	4	47.98	4	47.75	47.75	0	14,220	0.00%
2022/12/12	3	48.32	2	48.20	48.05	1	14,278	0.01%
2022/12/09	12	49.42	6	48.80	48.80	6	14,409	0.04%
2022/12/08	2	48.98	2	49.40	49.40	0	14,403	0.00%
2022/12/07	4.1	49.92	3	50.47	49.10	1.1	14,834	0.01%
2022/12/06	36	51.48	35	51.50	51.10	1	14,662	0.01%
2022/12/05	2	51.15	0	0.00	51.30	2	14,559	0.01%
2022/12/02	36	50.62	37	50.72	51.10	-1	14,565	-0.01%
2022/12/01	5	50.00	7	50.16	50.10	-2	14,398	-0.01%
2022/11/30	44	49.35	45	49.53	49.55	-1	14,656	-0.01%
2022/11/29	1	48.55	1	48.70	48.45	0	14,729	0.00%
2022/11/28	37	48.80	36	48.55	48.50	1	14,753	0.01%
2022/11/24	7	48.36	8	48.46	48.35	-1	15,216	-0.01%
2022/11/23	8	48.13	9	48.18	48.05	-1	15,817	-0.01%
2022/11/22	7	47.84	6	47.80	47.80	1	16,376	0.01%
2022/11/21	7	48.40	6	48.38	48.20	1	16,747	0.01%
2022/11/18	50	48.46	51	48.88	48.40	-1	16,831	-0.01%
2022/11/17	5	48.76	11	48.97	49.00	-6	16,712	-0.04%
2022/11/16	3	47.38	2	47.90	48.15	1	16,425	0.01%
2022/11/15	3	47.70	3	47.87	48.00	0	16,220	0.00%
2022/11/14	1	47.35	1	47.50	47.40	0	16,185	0.00%
2022/11/11	16	48.24	16	48.18	47.95	0	16,145	0.00%
2022/11/10	3	46.17	3	46.22	46.20	0	16,227	0.00%
2022/11/09	4	46.06	8	46.16	46.05	-4	16,358	-0.02%
2022/11/08	32	45.92	34	45.20	45.10	-2	16,292	-0.01%
2022/11/07	10	44.88	0	0.00	44.80	10	16,260	0.06%
2022/11/04	0	0.00	1	45.75	46.00	-1	16,184	-0.01%
2022/11/03	0	0.00	1	45.30	46.15	-1	16,373	-0.01%
2022/11/02	1	44.30	1	44.75	44.95	0	16,566	0.00%
2022/11/01	5	43.90	5	44.40	44.40	0	17,113	0.00%
2022/10/31	0	0.00	1	43.55	43.70	-1	17,771	-0.01%
2022/10/28	1	42.05	1	42.60	42.10	0	17,980	0.00%
2022/10/27	0	0.00	1	42.70	42.85	-1	18,148	-0.01%
2022/10/26	2	42.48	1	42.15	41.35	1	18,045	0.01%
2022/10/25	31	43.46	30	43.10	43.15	1	17,911	0.01%
2022/10/21	87	43.89	87	43.80	43.25	0	17,961	0.00%
2022/10/20	2	43.03	1	43.20	43.50	1	17,999	0.01%
2022/10/18	4	45.26	3	45.40	45.35	1	17,953	0.01%
2022/10/17	3	42.70	3	43.05	44.80	0	18,047	0.00%
2022/10/14	3	44.85	4	45.31	44.80	-1	18,179	-0.01%
2022/10/13	7	43.69	5	43.00	43.20	2	18,510	0.01%
2022/10/12	1	44.05	3	44.93	45.00	-2	18,730	-0.01%
2022/10/11	5	43.74	5	43.60	43.30	0	18,873	0.00%
2022/10/07	44	46.98	49	46.78	46.35	-5	19,401	-0.03%
2022/10/06	13	46.77	8	46.46	46.50	5	19,774	0.03%
2022/10/05	5	46.25	5	46.50	46.55	0	19,665	0.00%
2022/09/27	31	46.08	31	45.71	46.75	0	20,371	0.00%
2022/09/26	0	0.00	1	45.80	45.25	-1	20,339	0.00%
2022/09/21	12	47.60	9	47.04	46.90	3	20,453	0.01%
2022/09/20	9	48.64	5	48.30	48.50	4	20,344	0.02%
2022/09/19	3	48.32	2	48.45	48.45	1	20,397	0.00%
2022/09/16	7	48.41	17	48.37	48.25	-10	20,579	-0.05%
2022/09/15	9	49.04	8	48.81	48.60	1	20,553	0.00%
2022/09/14	7	48.83	1	49.15	49.15	6	20,633	0.03%
2022/09/13	6	50.70	4	50.50	50.50	2	20,251	0.01%
2022/09/12	13	52.25	13	51.60	51.60	0	20,199	0.00%
2022/09/08	10	51.30	0	0.00	51.40	10	20,424	0.05%
2022/09/06	6	51.63	7	51.31	50.30	-1	20,848	0.00%
2022/09/05	18	51.28	15	51.67	51.70	3	20,563	0.01%
2022/09/02	0	0.00	2	51.00	50.50	-2	20,388	-0.01%
2022/09/01	4	51.48	0	0.00	50.70	4	20,511	0.02%
2022/08/31	9	52.69	0	0.00	52.70	9	20,509	0.04%
2022/08/30	30	53.00	32	53.52	53.40	-2	20,767	-0.01%
2022/08/29	36	51.54	37	51.74	51.70	-1	20,825	0.00%
2022/08/26	81	51.23	87	51.18	52.40	-6	20,422	-0.03%
2022/08/25	0	0.00	2	51.10	50.90	-2	20,349	-0.01%
2022/08/24	0	0.00	2	50.60	50.60	-2	20,530	-0.01%
2022/08/23	0	0.00	2	50.60	50.00	-2	20,487	-0.01%
2022/08/22	8	50.56	7.1	50.19	50.00	0.9	20,561	0.00%
2022/08/19	0	0.00	5	50.14	50.30	-5	20,739	-0.02%
2022/08/18	2	48.88	7	49.40	49.55	-5	20,715	-0.02%
2022/08/17	61	49.22	49	49.16	48.80	12	20,751	0.06%
2022/08/16	0.1	51.50	4	51.88	52.00	-3.9	20,481	-0.02%
2022/08/15	3	50.83	0	0.00	51.00	3	20,407	0.01%
2022/08/12	9	51.38	7	51.14	51.10	2	20,771	0.01%
2022/08/11	3	50.97	0	0.00	50.90	3	21,178	0.01%
2022/08/10	0	0.00	4	51.45	51.20	-4	21,436	-0.02%
2022/08/09	4	50.35	11	50.55	50.70	-7	21,796	-0.03%
2022/08/08	4	50.38	8.2	50.31	50.70	-4.2	22,056	-0.02%
2022/08/05	48	48.85	45	48.87	49.15	3	22,060	0.01%
2022/08/04	4.7	48.68	3.2	48.08	48.55	1.5	21,423	0.01%
2022/08/03	0.1	47.00	50	47.10	48.45	-49.9	21,273	-0.23%
2022/08/02	0	0.00	0.1	47.90	47.55	-0.1	21,266	0.00%
2022/08/01	0.2	48.55	0	0.00	48.50	0.2	21,359	0.00%
2022/07/29	2	48.15	2.1	48.55	48.70	-0.1	21,701	0.00%
2022/07/27	64	47.84	43.1	47.64	48.10	20.9	21,884	0.10%
2022/07/26	1	48.10	1.7	48.10	47.95	-0.7	21,804	0.00%
2022/07/25	0	0.00	2	48.53	48.90	-2	21,976	-0.01%
2022/07/21	6	48.75	9	49.15	49.35	-3	22,092	-0.01%
2022/07/20	12	50.25	31	49.94	49.70	-19	22,151	-0.09%
2022/07/19	1	49.00	48	49.27	49.65	-47	21,948	-0.21%
2022/07/18	0	0.00	4	49.01	48.80	-4	21,669	-0.02%
2022/07/15	9	48.08	8	48.52	48.50	1	21,507	0.00%
2022/07/14	2	46.45	3.5	46.61	47.00	-1.5	21,021	-0.01%
2022/07/13	61	43.71	59	44.20	44.15	2	20,835	0.01%
2022/07/12	30	42.80	0.1	43.50	42.55	29.9	20,926	0.14%
2022/07/11	43	44.58	42.1	44.52	43.90	0.9	21,110	0.00%
2022/07/08	71.2	43.96	67	44.19	44.20	4.2	21,589	0.02%
2022/07/07	45.3	43.70	3	42.83	43.80	42.3	21,699	0.19%
2022/07/06	2.6	42.50	3.3	42.49	41.95	-0.7	21,471	0.00%
2022/07/05	41	41.79	43	41.25	41.75	-2	21,434	-0.01%
2022/07/04	59	41.69	59	41.45	41.10	0	21,513	0.00%
2022/07/01	5	41.40	1.1	41.85	41.00	3.9	21,857	0.02%
2022/06/30	11	43.04	0	0.00	43.40	11	21,931	0.05%
2022/06/29	3	44.12	1.1	44.31	44.55	1.9	22,013	0.01%
2022/06/28	2	44.98	2	45.25	45.00	0	22,163	0.00%
2022/06/27	105	46.69	104	46.70	46.50	1	22,719	0.00%	大買/大賣/
2022/06/24	4	47.00	4	46.20	46.20	0	23,509	0.00%
2022/06/23	0	0.00	7.1	44.88	45.25	-7.1	23,990	-0.03%
2022/06/22	8	44.26	1.1	44.40	44.60	6.9	24,797	0.03%
2022/06/21	20	45.80	21	45.23	46.20	-1	25,328	0.00%
2022/06/20	0	0.00	1	44.45	44.45	-1	25,835	0.00%
2022/06/17	3	45.93	8	46.20	45.90	-5	26,249	-0.02%
2022/06/16	52	48.71	51	48.55	47.60	1	26,095	0.00%
2022/06/15	91	48.76	94	48.81	48.25	-3	26,077	-0.01%
2022/06/14	83	47.62	83	47.51	48.15	0	25,788	0.00%
2022/06/10	1	47.80	0	0.00	47.90	1	25,651	0.00%
2022/06/09	4	48.51	3	48.33	47.90	1	25,693	0.00%
2022/06/08	87	49.95	83	49.64	49.10	4	25,438	0.02%
2022/06/07	86	48.93	66	49.26	49.65	20	24,948	0.08%
2022/06/06	31	48.58	30	48.45	48.15	1	24,371	0.00%
2022/06/02	2	48.55	2	49.40	48.55	0	24,363	0.00%
2022/06/01	3	48.40	3	48.35	48.40	0	24,200	0.00%
2022/05/30	3	47.50	3	48.35	47.50	0	24,182	0.00%
2022/05/27	7	47.81	6	47.39	47.30	1	24,116	0.00%
2022/05/26	1	48.75	1	49.25	48.00	0	24,115	0.00%
2022/05/25	0	0.00	1	48.65	48.60	-1	24,260	0.00%
2022/05/24	8	48.03	16	49.01	47.95	-8	24,349	-0.03%
2022/05/23	4	48.83	6	48.58	48.05	-2	24,164	-0.01%
2022/05/20	0	0.00	8	49.12	48.80	-8	24,409	-0.03%
2022/05/19	2	47.78	5.1	48.17	49.00	-3.1	24,298	-0.01%
2022/05/18	11	48.01	10	47.89	48.05	1	24,273	0.00%
2022/05/17	11	46.97	13	47.24	47.35	-2	25,201	-0.01%
2022/05/16	6	45.34	3.2	46.01	45.40	2.8	25,278	0.01%
2022/05/13	6.2	44.88	10	44.14	45.10	-3.8	25,197	-0.01%
2022/05/12	1	41.80	1	42.00	41.00	0	24,680	0.00%
2022/05/11	1.2	41.14	0	0.00	42.35	1.2	24,631	0.00%
2022/05/10	0	42.15	0	0.00	42.30	0	24,503	0.00%
2022/05/09	2	41.98	0	0.00	41.70	2	24,486	0.01%
2022/05/06	69	43.19	64.2	43.54	43.10	4.8	24,368	0.02%
2022/05/05	85	47.02	85	46.88	45.50	0	23,989	0.00%
2022/05/04	37	46.44	39	46.53	46.25	-2	23,651	-0.01%
2022/05/03	107	46.11	108	46.00	46.30	-1	23,697	0.00%	大買/大賣/
2022/04/29	4	45.85	1	46.50	45.85	3	23,688	0.01%
2022/04/28	8	45.10	7	45.14	45.10	1	23,486	0.00%
2022/04/26	50	45.93	52	46.27	46.65	-2	23,361	-0.01%
2022/04/25	8	44.73	7	44.62	44.55	1	23,161	0.00%
2022/04/22	52	47.49	52	47.25	47.55	0	23,125	0.00%
2022/04/21	61	48.11	55	47.86	48.00	6	23,063	0.03%
2022/04/20	3	47.53	3	47.60	47.35	0	22,897	0.00%
2022/04/19	3	48.08	4	48.10	47.55	-1	22,739	0.00%
2022/04/18	53	46.98	52	46.65	46.70	1	22,448	0.00%
2022/04/15	12	47.27	5	47.05	47.05	7	22,259	0.03%
2022/04/14	2	47.50	7	47.65	48.00	-5	22,132	-0.02%
2022/04/13	9	45.26	7	46.04	46.15	2	21,664	0.01%
2022/04/12	1	44.65	2	44.20	44.15	-1	21,756	0.00%
2022/04/11	2	45.00	3	44.90	44.35	-1	21,667	0.00%
2022/04/08	0	0.00	1	47.10	46.65	-1	21,313	0.00%
2022/04/07	3	47.32	16	47.77	45.90	-13	21,147	-0.06%
2022/04/06	17	49.24	17	49.00	49.15	0	20,803	0.00%
2022/04/01	4	48.25	5	48.48	48.45	-1	20,605	0.00%
2022/03/31	3	48.77	8	49.04	48.30	-5	20,442	-0.02%
2022/03/30	13	49.62	7	49.59	49.50	6	20,275	0.03%
2022/03/29	18	51.16	4	51.75	49.95	14	19,787	0.07%
2022/03/28	11	52.45	5.1	52.53	52.80	6	19,013	0.03%
2022/03/25	10	51.41	12.2	51.79	53.00	-2.2	18,276	-0.01%
2022/03/24	8	49.99	19.1	50.10	51.00	-11.1	17,250	-0.06%
2022/03/23	22	49.03	22.1	49.36	49.40	-0.1	16,494	0.00%
2022/03/22	2.1	48.13	3	47.80	48.35	-0.9	16,024	-0.01%
2022/03/21	8	46.69	6	46.46	46.40	2	15,591	0.01%
2022/03/18	0	44.90	14	46.39	46.60	-14	15,570	-0.09%
2022/03/17	2	44.62	4	44.88	44.80	-2	15,254	-0.01%
2022/03/16	11	43.49	0	0.00	43.50	11	15,193	0.07%
2022/03/15	2	43.68	0	0.00	43.35	2	15,253	0.01%
2022/03/14	2	45.15	5	45.29	45.00	-3	15,205	-0.02%
2022/03/10	7	44.29	5	44.10	44.10	2	15,528	0.01%
2022/03/09	1	43.35	2	43.35	43.40	-1	15,466	-0.01%
2022/03/08	9	44.08	8	43.51	43.35	1	15,382	0.01%
2022/03/07	2	45.25	1	44.75	44.60	1	15,351	0.01%
2022/03/04	1	46.80	2	46.68	46.50	-1	15,270	-0.01%
2022/03/03	7	47.19	4	46.70	46.70	3	15,290	0.02%
2022/03/02	2	47.50	5	47.51	47.80	-3	15,107	-0.02%
2022/03/01	6	48.64	3	48.35	48.35	3	15,086	0.02%
2022/02/25	2	47.58	4	47.60	47.85	-2	14,877	-0.01%
2022/02/24	2	46.58	5	46.87	46.00	-3	14,762	-0.02%
2022/02/23	4	48.30	5	48.14	47.90	-1	14,602	-0.01%
2022/02/22	1	48.35	1	48.30	48.40	0	15,422	0.00%
2022/02/21	0	0.00	3	48.10	47.95	-3	15,664	-0.02%
2022/02/18	6	48.39	7	48.62	48.65	-1	15,319	-0.01%
2022/02/17	10	48.19	25	47.91	47.90	-15	14,747	-0.10%
2022/02/16	7	46.19	15	46.55	46.70	-8	13,427	-0.06%
2022/02/15	0	0.00	27.1	45.56	45.45	-27.1	12,791	-0.21%
2022/02/14	1	43.65	1	44.10	44.00	0	12,458	0.00%
2022/02/10	0	0.00	1	44.20	44.60	-1	12,459	-0.01%
2022/02/09	3	44.43	25	44.98	44.60	-22	12,543	-0.18%
2022/02/08	0	0.00	4	43.79	44.00	-4	12,701	-0.03%
2022/01/26	2	42.00	0	0.00	42.00	2	12,923	0.02%
2022/01/25	1	42.65	0	0.00	42.10	1	13,327	0.01%
2022/01/24	1	42.75	1	43.35	43.40	0	13,863	0.00%
2022/01/19	0	0.00	2	44.20	44.20	-2	14,269	-0.01%
2022/01/17	0	0.00	3	43.55	43.85	-3	13,939	-0.02%
2022/01/14	3	41.33	0	0.00	42.20	3	13,773	0.02%
2022/01/12	10	42.46	10	42.50	42.50	0	13,905	0.00%
2022/01/11	2	41.95	2	42.00	42.35	0	13,926	0.00%
2022/01/10	5	41.76	5	42.20	42.20	0	13,849	0.00%
2022/01/06	3.1	42.82	5	43.06	43.10	-1.9	13,746	-0.01%
2022/01/05	14	44.00	7	43.02	42.95	7	13,642	0.05%
2022/01/04	0	0.00	5	43.91	44.40	-5	13,201	-0.04%
2022/01/03	0	0.00	5	43.80	43.80	-5	13,172	-0.04%
2021/12/30	0	0.00	2	43.55	43.75	-2	13,168	-0.02%
2021/12/29	0	0.00	2	43.70	43.65	-2	13,182	-0.02%
2021/12/28	1	44.20	0	0.00	44.00	1	13,113	0.01%
2021/12/27	0	0.00	2	44.05	44.10	-2	13,067	-0.02%
2021/12/24	0	0.00	3	44.00	43.90	-3	13,070	-0.02%
2021/12/23	0	0.00	5	43.98	44.05	-5	12,935	-0.04%
2021/12/22	0	0.00	5	43.42	43.55	-5	12,839	-0.04%
2021/12/21	2	43.20	8	43.03	43.15	-6	12,789	-0.05%
2021/12/20	4	42.84	6	42.83	43.00	-2	12,758	-0.02%
2021/12/16	0	0.00	3	43.00	43.10	-3	12,755	-0.02%
2021/12/15	1	42.15	0	0.00	42.10	1	12,635	0.01%
2021/12/14	0	0.00	2	42.35	42.55	-2	12,576	-0.02%
2021/12/13	2	41.78	0	0.00	41.70	2	12,424	0.02%
2021/12/10	5	41.80	3	41.70	41.70	2	12,603	0.02%
2021/12/09	9	42.81	8	42.45	42.45	1	12,557	0.01%
2021/12/08	5	42.60	5	42.50	42.50	0	12,551	0.00%
2021/12/07	17	43.11	1	43.55	42.50	16	12,431	0.13%
2021/12/06	1	42.05	6	42.33	42.90	-5	12,114	-0.04%
2021/12/03	3	41.13	1	41.25	41.20	2	11,940	0.02%
2021/12/02	0	0.00	1	41.45	40.55	-1	11,955	-0.01%
2021/12/01	3	41.23	0	0.00	41.20	3	11,916	0.03%
2021/11/30	0	0.00	1	42.25	41.60	-1	11,766	-0.01%
2021/11/29	8.1	40.41	5	40.92	41.05	3.1	11,702	0.03%
2021/11/26	0	0.00	10	41.00	41.00	-10	11,609	-0.09%
2021/11/25	1	42.30	10	42.15	42.00	-9	11,541	-0.08%
2021/11/24	0	0.00	2	42.15	42.30	-2	11,748	-0.02%
2021/11/23	1	42.05	11	42.00	42.00	-10	11,658	-0.09%
2021/11/22	1	43.40	0	0.00	43.30	1	11,460	0.01%
2021/11/19	31	44.64	23	44.63	43.00	8	11,343	0.07%
2021/11/18	10	43.75	3	43.25	43.80	7	10,405	0.07%
2021/11/17	1	41.60	1	41.35	41.50	0	9,757	0.00%
2021/11/16	2	41.50	4	41.60	41.60	-2	9,756	-0.02%
2021/11/15	0	0.00	8	42.13	42.10	-8	9,725	-0.08%
2021/11/12	0	0.00	2	41.10	41.25	-2	9,675	-0.02%
2021/11/11	6	41.99	0	0.00	41.30	6	9,614	0.06%
2021/11/10	0	0.00	1	42.00	42.05	-1	9,626	-0.01%
2021/11/09	0	0.00	13	41.47	41.50	-13	9,789	-0.13%
2021/11/08	2	42.05	4	41.73	41.40	-2	9,746	-0.02%
2021/11/05	2	41.85	0	0.00	41.80	2	9,736	0.02%
2021/11/04	1	40.90	0	0.00	40.70	1	9,607	0.01%
2021/11/03	1	41.00	0	0.00	40.95	1	9,615	0.01%
2021/11/02	4	41.19	4	42.11	40.40	0	9,872	0.00%
2021/11/01	14	41.95	16	41.99	42.40	-2	9,574	-0.02%
2021/10/29	12	40.85	2	41.00	40.35	10	9,222	0.11%
2021/10/28	2	40.35	1	40.20	40.15	1	9,320	0.01%
2021/10/27	14	39.07	19	39.38	39.60	-5	9,083	-0.06%
2021/10/22	1	38.75	0	0.00	38.75	1	9,785	0.01%
2021/10/21	14	38.38	7	38.35	37.60	7	10,483	0.07%
2021/10/20	10	38.70	9	38.71	38.70	1	10,465	0.01%
2021/10/19	14	38.00	11	37.84	37.85	3	10,656	0.03%
2021/10/15	2	37.25	4	37.34	37.15	-2	11,089	-0.02%
2021/10/14	2	36.25	0	0.00	36.05	2	11,338	0.02%
2021/10/13	2	36.18	0	0.00	36.05	2	11,732	0.02%
2021/10/12	0	0.00	1	37.30	37.10	-1	12,069	-0.01%
2021/10/08	11	37.79	0	0.00	37.60	11	13,040	0.08%
2021/10/07	0	0.00	2	37.00	37.05	-2	14,988	-0.01%
2021/10/06	5	36.64	1	36.85	36.35	4	17,470	0.02%
2021/10/05	2	35.45	0	0.00	35.90	2	17,701	0.01%
2021/10/01	5	36.12	0	0.00	35.55	5	18,639	0.03%
2021/09/30	0	0.00	3	37.15	37.30	-3	18,795	-0.02%
2021/09/27	1	38.20	0	0.00	38.20	1	19,269	0.01%
2021/09/24	2	38.13	0	0.00	38.45	2	19,406	0.01%
2021/09/22	0	0.00	1	37.80	37.85	-1	19,350	-0.01%
2021/09/17	1	38.50	0	0.00	38.50	1	19,355	0.01%
2021/09/16	0	0.00	3	37.40	37.55	-3	19,464	-0.02%
2021/09/15	7	37.76	0	0.00	37.20	7	19,804	0.04%
2021/09/14	1	38.40	2	38.48	38.35	-1	20,330	0.00%
2021/09/13	0.1	38.75	0	0.00	38.25	0.1	20,398	0.00%
2021/09/09	1	38.10	3	38.73	38.95	-2	20,679	-0.01%
2021/09/08	1.1	38.49	0	0.00	38.25	1.1	20,966	0.01%
2021/09/07	0	0.00	1	39.35	39.10	-1	21,266	0.00%
2021/09/02	1.6	40.37	1	40.30	40.05	0.6	21,443	0.00%
2021/08/31	0	0.00	1.1	41.17	40.95	-1.1	21,313	-0.01%
2021/08/30	1	41.00	1	40.70	40.70	0	21,312	0.00%
2021/08/25	1	40.55	2	40.25	40.60	-1	21,121	0.00%
2021/08/24	0	0.00	1	41.20	40.40	-1	21,209	0.00%
2021/08/23	1	40.30	1	40.30	40.35	0	21,053	0.00%
2021/08/20	2	38.65	1	38.55	38.65	1	21,040	0.00%
2021/08/19	0	0.00	1	39.70	38.75	-1	21,090	0.00%
2021/08/18	2.3	39.29	1	39.45	39.60	1.3	21,120	0.01%
2021/08/17	0	0.00	8	38.92	38.55	-8	21,189	-0.04%
2021/08/16	0	0.00	5	39.05	38.95	-5	21,197	-0.02%
2021/08/13	0.1	40.45	1	40.30	38.65	-0.9	21,055	0.00%
2021/08/12	0.2	40.70	0	0.00	40.65	0.2	20,844	0.00%
2021/08/11	2	40.75	5	41.60	40.75	-3	20,838	-0.01%
2021/08/10	3.2	41.42	1	41.80	41.20	2.2	20,749	0.01%
2021/08/09	5	42.85	8	42.78	42.60	-3	20,644	-0.01%
2021/08/06	1	43.50	13	43.02	43.65	-12	20,597	-0.06%
2021/08/05	3	42.45	4	42.31	42.20	-1	20,379	0.00%
2021/08/04	28.1	41.77	2	41.80	42.20	26.1	20,574	0.13%
2021/08/03	5	42.10	10	42.25	42.20	-5	20,494	-0.02%
2021/08/02	2.5	42.66	1	42.95	42.70	1.5	20,214	0.01%
2021/07/30	13.5	43.49	10	43.55	42.80	3.5	20,256	0.02%
2021/07/29	14	44.33	5	44.47	44.50	9	20,281	0.04%
2021/07/28	16	43.22	19.5	43.89	44.75	-3.5	20,369	-0.02%
2021/07/27	20.5	46.16	2	46.10	46.10	18.5	20,172	0.09%
2021/07/26	1	44.80	0	0.00	44.70	1	19,599	0.01%
2021/07/23	6	45.02	5	44.55	44.30	1	19,708	0.01%
2021/07/22	0	0.00	6	44.46	44.60	-6	19,745	-0.03%
2021/07/21	7.5	43.87	3	44.65	43.70	4.5	19,601	0.02%
2021/07/20	9.5	44.84	27	44.69	44.50	-17.5	19,341	-0.09%
2021/07/19	12	45.97	5	46.24	45.80	7	19,070	0.04%
2021/07/16	1	46.58	4	46.05	46.55	-3	18,811	-0.02%
2021/07/15	19	46.72	38	46.90	46.30	-19	18,528	-0.10%
2021/07/14	45	47.37	16	46.83	45.75	29	17,675	0.16%
2021/07/13	19	46.11	47	46.80	45.95	-28	15,747	-0.18%
2021/07/12	0	0.00	7	43.44	43.10	-7	13,343	-0.05%
2021/07/09	13	42.55	4	42.80	42.80	9	13,083	0.07%
2021/07/08	1	41.15	2.2	42.45	43.00	-1.2	12,931	-0.01%
2021/07/07	1	42.55	7	42.51	42.30	-6	12,486	-0.05%
2021/07/06	0	0.00	8	42.20	42.65	-8	12,380	-0.06%
2021/07/02	0	0.00	5	42.80	42.70	-5	12,707	-0.04%
2021/07/01	16	42.27	35.1	42.15	42.10	-19.1	12,888	-0.15%
2021/06/30	0	0.00	10	41.95	42.00	-10	12,782	-0.08%
2021/06/29	2.1	41.90	0	0.00	41.80	2.1	12,819	0.02%
2021/06/28	30	42.00	1	42.10	42.15	29	12,915	0.22%
2021/06/25	1	42.20	1	42.00	42.00	0	12,959	0.00%
2021/06/24	9	42.24	8	42.41	42.25	1	12,962	0.01%
2021/06/23	20	42.68	9.7	43.00	43.40	10.3	12,804	0.08%
2021/06/22	10	40.33	0	0.00	40.20	10	12,204	0.08%
2021/06/21	1	39.50	0	0.00	39.40	1	12,196	0.01%
2021/06/18	3	41.25	12	41.13	40.55	-9	12,106	-0.07%
2021/06/17	4	41.21	8	41.43	41.00	-4	11,999	-0.03%
2021/06/16	18.7	41.12	10	40.89	41.05	8.7	11,813	0.07%
2021/06/11	2	39.70	2	38.80	38.80	0	11,685	0.00%
2021/06/04	0	0.00	1	38.75	38.80	-1	12,263	-0.01%
2021/06/03	2	39.00	2	38.90	38.90	0	12,386	0.00%
2021/06/02	1	39.45	0	0.00	38.75	1	12,440	0.01%
2021/06/01	3	39.35	4	39.38	39.45	-1	12,471	-0.01%
2021/05/28	2	38.00	4	38.11	38.30	-2	12,391	-0.02%
2021/05/27	2	37.48	0	0.00	37.50	2	12,357	0.02%
2021/05/26	1	37.40	3	37.22	37.20	-2	12,288	-0.02%
2021/05/25	0	0.00	6	36.10	36.70	-6	12,263	-0.05%
2021/05/24	0	0.00	2	35.53	35.40	-2	12,192	-0.02%
2021/05/21	0	0.00	1	35.95	35.00	-1	12,207	-0.01%
2021/05/20	0	0.00	2	35.70	35.45	-2	12,346	-0.02%
2021/05/19	0	0.00	1	35.50	35.20	-1	12,407	-0.01%
2021/05/18	6	35.50	0	0.00	35.60	6	12,440	0.05%
2021/05/17	1	32.15	0	0.00	33.25	1	12,492	0.01%
2021/05/14	2	35.10	100	35.00	34.70	-98	12,504	-0.78%
2021/05/13	100	33.00	0	0.00	34.70	100	12,415	0.81%
2021/05/12	2	33.25	0	0.00	33.60	2	12,209	0.02%
2021/05/11	3	37.40	0	0.00	36.40	3	11,932	0.03%
2021/05/10	1.1	39.15	0	0.00	38.85	1.1	11,839	0.01%
2021/05/06	8.1	37.95	1	38.20	37.60	7.1	11,827	0.06%
2021/05/05	5.1	39.36	1	38.70	38.70	4.1	11,586	0.04%
2021/05/04	3.1	41.77	4	39.50	40.00	-0.9	11,588	-0.01%
2021/05/03	0	0.00	1	42.20	41.80	-1	11,775	-0.01%
2021/04/29	0.4	43.68	3	43.82	43.35	-2.6	11,697	-0.02%
2021/04/28	4	43.51	23	43.30	43.75	-19	11,604	-0.16%
2021/04/27	0	0.00	8	42.54	42.50	-8	11,475	-0.07%
2021/04/26	1	42.45	0	0.00	42.45	1	11,519	0.01%
2021/04/23	0	0.00	5	42.45	42.40	-5	11,637	-0.04%
2021/04/22	10	43.10	0	0.00	42.00	10	12,120	0.08%
2021/04/20	1	42.90	2	43.28	43.20	-1	12,849	-0.01%
2021/04/19	2	42.75	0	0.00	42.75	2	12,869	0.02%
2021/04/16	1	42.55	2	42.40	42.50	-1	12,819	-0.01%
2021/04/14	12	42.24	1	42.05	42.10	11	13,048	0.08%
2021/04/13	11.2	42.89	0	0.00	42.75	11.2	13,219	0.08%
2021/04/12	9.2	43.35	0	0.00	43.30	9.2	13,260	0.07%
2021/04/09	3	44.12	0	0.00	43.80	3	13,368	0.02%
2021/04/08	6	45.11	14.1	44.88	45.25	-8.1	13,092	-0.06%
2021/04/07	6	43.41	1	44.00	44.50	5	12,668	0.04%
2021/04/06	0	43.02	0	0.00	42.90	0	12,494	0.00%
2021/04/01	1	42.80	0	0.00	42.70	1	12,548	0.01%
2021/03/31	1	42.90	0	0.00	42.90	1	12,519	0.01%
2021/03/30	0	0.00	50	43.30	43.15	-50	12,456	-0.40%
2021/03/29	2	44.00	1	44.05	43.50	1	12,466	0.01%
2021/03/26	2	43.60	0	0.00	43.55	2	12,456	0.02%
2021/03/25	0	43.20	0	0.00	42.90	0	12,374	0.00%
2021/03/24	51	42.85	0	0.00	42.80	51	12,387	0.41%
2021/03/22	0	43.00	0	0.00	42.95	0	12,656	0.00%
2021/03/19	2	42.58	1	42.80	43.00	1	12,852	0.01%
2021/03/18	0	0.00	1	42.60	43.15	-1	12,934	-0.01%
2021/03/17	5	42.22	0	0.00	42.25	5	13,209	0.04%
2021/03/16	1	42.70	1	42.70	42.60	0	13,565	0.00%
2021/03/15	2	42.80	0	0.00	42.75	2	13,882	0.01%
2021/03/12	1	42.80	0	0.00	42.75	1	14,095	0.01%
2021/03/10	0.2	42.50	0	0.00	42.15	0.2	14,546	0.00%
2021/03/09	4.1	42.15	1	42.35	42.25	3.1	14,756	0.02%
2021/03/08	0	0.00	7	43.20	42.40	-7	14,970	-0.05%
2021/02/26	1	43.75	0	0.00	44.10	1	16,977	0.01%
2021/02/25	0	0.00	6	44.30	44.30	-6	17,426	-0.03%
2021/02/24	0	0.00	1	44.40	44.05	-1	17,573	-0.01%
2021/02/19	1	44.10	0	0.00	44.35	1	17,644	0.01%
2021/02/04	1	42.00	0	0.00	42.15	1	18,487	0.01%
2021/02/03	2	42.08	0	0.00	41.95	2	18,648	0.01%
2021/02/01	1	41.75	0	0.00	41.90	1	19,014	0.01%
2021/01/29	5	42.70	0	0.00	42.45	5	19,199	0.03%
2021/01/28	0	0.00	1	43.45	43.15	-1	19,193	-0.01%
2021/01/27	4	43.70	3	43.50	43.80	1	19,271	0.01%
2021/01/26	0	0.00	4	45.31	43.75	-4	19,254	-0.02%
2021/01/21	14	43.24	12	42.70	42.70	2	18,754	0.01%
2021/01/20	13	42.80	0	0.00	42.65	13	18,800	0.07%
2021/01/19	10	44.35	0	0.00	43.75	10	18,607	0.05%
2021/01/18	4	44.09	4	43.49	44.15	0	18,593	0.00%
2021/01/15	0	0.00	3	46.65	44.80	-3	18,601	-0.02%
2021/01/14	15	46.74	24	46.25	46.70	-9	18,293	-0.05%
2021/01/12	4	44.41	1	44.70	43.85	3	18,092	0.02%
2021/01/07	2	44.60	0	0.00	44.40	2	18,611	0.01%
2021/01/05	15	45.00	13	45.03	44.95	2	18,417	0.01%
2021/01/04	2	43.93	35	44.57	44.60	-33	18,456	-0.18%
2020/12/31	3	43.80	2	43.50	43.50	1	18,705	0.01%
2020/12/29	13	43.28	0	0.00	43.15	13	19,498	0.07%
2020/12/28	1	43.80	1	43.85	43.70	0	19,815	0.00%
2020/12/24	11	44.08	10	43.73	43.75	1	20,069	0.00%
2020/12/23	1	43.40	1	42.90	43.20	0	20,155	0.00%
2020/12/22	18	43.37	50	43.30	43.15	-32	20,428	-0.16%
2020/12/21	2	43.55	0	0.00	43.90	2	20,608	0.01%
2020/12/17	1	44.40	0	0.00	44.50	1	20,678	0.00%
2020/12/16	34	44.39	4	44.21	44.40	30	20,705	0.14%
2020/12/15	9	43.58	0	0.00	43.35	9	20,614	0.04%
2020/12/14	5	44.08	0	0.00	44.15	5	20,435	0.02%
2020/12/11	10	44.79	0	0.00	44.35	10	20,484	0.05%
2020/12/10	8	46.00	16	45.85	45.50	-8	20,316	-0.04%
2020/12/09	33	47.47	44	47.55	47.20	-11	20,238	-0.05%
2020/12/08	36	47.56	19	47.13	47.85	17	20,205	0.08%
2020/12/07	14	47.81	13	47.63	47.35	1	20,647	0.00%
2020/12/04	8	47.05	6	46.74	47.20	2	20,442	0.01%
2020/12/03	10.1	47.55	11	47.90	47.60	-0.9	20,121	0.00%
2020/12/02	12	47.54	10	47.45	47.45	2	20,090	0.01%
2020/12/01	11.3	48.42	1	48.30	48.20	10.3	19,979	0.05%
2020/11/30	66.1	49.00	72	48.81	48.05	-5.9	19,938	-0.03%
2020/11/27	41	47.98	40	48.20	48.40	1	19,702	0.01%
2020/11/26	7	46.52	14	46.89	47.45	-7	19,443	-0.04%
2020/11/25	76	46.30	65	46.80	45.75	11	19,207	0.06%
2020/11/24	70.3	47.53	91	47.56	46.85	-20.7	19,061	-0.11%
2020/11/23	25	46.97	15	46.87	46.75	10	18,805	0.05%
2020/11/20	3	46.40	3	46.45	46.25	0	18,968	0.00%
2020/11/19	10	46.95	10	46.50	46.50	0	19,129	0.00%
2020/11/18	1	46.40	0	0.00	46.35	1	19,335	0.01%
2020/11/17	0	0.00	16	47.11	46.65	-16	19,912	-0.08%
2020/11/16	4	47.29	3	46.75	46.80	1	20,442	0.00%
2020/11/13	17	46.44	14	46.85	46.70	3	20,731	0.01%
2020/11/12	48	47.19	36	47.31	46.90	12	20,835	0.06%
2020/11/11	15	45.78	27	45.90	45.85	-12	20,461	-0.06%
2020/11/10	1	45.05	0	0.00	44.90	1	20,732	0.00%
2020/11/09	11	45.43	10	45.45	45.25	1	21,800	0.00%
2020/11/06	10	45.95	6	45.66	45.30	4	22,576	0.02%
2020/11/05	8	44.30	7	44.49	44.70	1	23,229	0.00%
2020/11/04	14	43.92	13	43.66	43.80	1	24,048	0.00%
2020/11/03	9	43.75	9	43.80	43.75	0	24,687	0.00%
2020/11/02	21	43.16	20	43.09	43.25	1	25,601	0.00%
2020/10/30	5	43.75	5	44.00	43.55	0	27,081	0.00%
2020/10/29	1	43.60	0	0.00	44.55	1	27,382	0.00%
2020/10/28	10	44.65	5	45.31	44.55	5	27,423	0.02%
2020/10/27	1	45.20	0	0.00	45.60	1	27,518	0.00%
2020/10/26	1	46.45	1	46.55	45.70	0	27,982	0.00%
2020/10/23	20	46.98	21	46.49	46.45	-1	28,080	0.00%
2020/10/22	17	46.44	16	46.82	47.00	1	28,204	0.00%
2020/10/21	34	47.04	34	46.55	46.35	0	28,313	0.00%
2020/10/20	0	0.00	2	46.68	46.25	-2	28,481	-0.01%
2020/10/19	2	44.38	3	46.65	46.80	-1	28,705	0.00%
2020/10/16	1	44.80	1	45.30	43.60	0	28,456	0.00%
2020/10/15	14	45.86	14	45.10	45.10	0	29,164	0.00%
2020/10/13	8	45.14	8	44.87	45.70	0	29,856	0.00%
2020/10/12	0	0.00	1	45.50	45.30	-1	30,054	0.00%
2020/10/08	3	46.12	7	46.24	46.30	-4	30,053	-0.01%
2020/10/06	37	44.48	40	44.54	45.00	-3	29,996	-0.01%
2020/10/05	0	0.00	2	42.80	42.90	-2	29,823	-0.01%
2020/09/30	7	40.82	5	40.55	40.75	2	29,671	0.01%
2020/09/29	1	41.50	2	41.95	41.55	-1	29,783	0.00%
2020/09/28	3	41.57	1	41.75	41.85	2	30,098	0.01%
2020/09/25	35	41.69	32	41.63	41.15	3	30,399	0.01%
2020/09/24	2	43.93	2	43.65	43.05	0	30,492	0.00%
2020/09/22	15	45.88	10	45.70	45.70	5	30,888	0.02%
2020/09/21	2	46.45	2	47.20	47.25	0	31,357	0.00%
2020/09/17	1	47.00	0	0.00	47.00	1	31,523	0.00%
2020/09/16	2	47.15	1	48.10	47.05	1	31,661	0.00%
2020/09/15	1	47.45	11	47.40	47.50	-10	31,599	-0.03%
2020/09/14	12	47.90	8	47.95	46.60	4	31,791	0.01%
2020/09/11	1	47.10	2	47.15	47.30	-1	32,083	0.00%
2020/09/10	66	47.87	36	47.08	46.25	30	32,395	0.09%
2020/09/09	3	43.70	1	45.10	45.15	2	31,771	0.01%
2020/09/08	0	0.00	1	44.40	44.05	-1	31,868	0.00%
2020/09/07	11	45.66	20	44.98	44.40	-9	32,136	-0.03%
2020/09/04	21	44.18	22	44.76	44.80	-1	32,370	0.00%
2020/09/03	9	44.84	0	0.00	44.40	9	32,591	0.03%
2020/09/02	12	45.33	0	0.00	45.00	12	32,629	0.04%
2020/09/01	88	44.91	78	45.52	45.40	10	32,858	0.03%
2020/08/31	2	43.73	1	44.80	43.65	1	32,742	0.00%
2020/08/28	1	43.35	4	43.93	44.30	-3	33,059	-0.01%
2020/08/27	5	43.99	4	44.43	43.80	1	33,321	0.00%
2020/08/26	4	44.03	2	44.10	44.35	2	33,705	0.01%
2020/08/25	6	45.40	1	44.95	45.05	5	33,837	0.01%
2020/08/24	8	44.86	6	45.12	45.45	2	33,911	0.01%
2020/08/21	19	45.28	64	44.75	45.15	-45	34,534	-0.13%
2020/08/20	1	43.50	8	45.43	44.05	-7	34,238	-0.02%
2020/08/19	80	48.59	76	48.73	47.70	4	33,907	0.01%
2020/08/18	14	49.90	10	50.30	49.15	4	33,793	0.01%
2020/08/17	23	50.42	21	50.70	50.20	2	33,918	0.01%
2020/08/14	18	49.58	15	49.63	50.50	3	34,313	0.01%
2020/08/13	76	50.95	139	51.87	49.25	-63	34,217	-0.18%	大賣/
2020/08/12	81	53.00	81	53.09	53.10	0	33,525	0.00%
2020/08/11	46	52.57	53	52.05	52.50	-7	33,359	-0.02%
2020/08/10	129	52.55	52	53.08	51.00	77	33,122	0.23%	大買/
2020/08/07	46	53.60	47	53.81	52.80	-1	32,895	0.00%
2020/08/06	34	53.60	17	54.02	53.40	17	32,555	0.05%
2020/08/05	104	52.16	92	52.46	52.50	12	32,338	0.04%	大買/
2020/08/04	41	49.21	40	49.35	49.55	1	31,486	0.00%
2020/08/03	38	48.93	36	49.00	48.50	2	31,569	0.01%
2020/07/31	4	48.38	0	0.00	48.50	4	32,031	0.01%
2020/07/30	2	48.10	0	0.00	49.25	2	32,010	0.01%
2020/07/29	1	47.15	0	0.00	47.25	1	31,895	0.00%
2020/07/28	21	46.99	24	47.68	46.90	-3	32,192	-0.01%
2020/07/27	1	47.65	6	47.60	47.55	-5	32,879	-0.02%
2020/07/24	58	48.38	57	48.54	48.40	1	33,427	0.00%
2020/07/23	95	50.12	95	50.22	50.30	0	33,217	0.00%
2020/07/22	110	49.68	104	49.77	49.45	6	33,065	0.02%	大買/大賣/
2020/07/21	143	49.33	147	49.50	49.00	-4	33,126	-0.01%	大買/大賣/
2020/07/20	22	47.55	21	47.55	48.40	1	32,756	0.00%
2020/07/17	2	46.05	5	46.15	45.85	-3	32,592	-0.01%
2020/07/15	92	45.45	93	45.62	44.55	-1	33,437	0.00%
2020/07/14	2	46.45	0	0.00	45.50	2	33,917	0.01%
2020/07/13	35	44.45	48	44.72	45.40	-13	33,967	-0.04%
2020/07/10	5	46.73	4	46.75	45.15	1	34,161	0.00%
2020/07/09	0	0.00	8	49.09	49.00	-8	34,187	-0.02%
2020/07/08	7	50.07	2	50.40	49.80	5	34,151	0.01%
2020/07/07	2	48.95	7	49.93	49.35	-5	34,128	-0.01%
2020/07/06	3	50.03	1	49.95	50.00	2	34,344	0.01%
2020/07/03	4	48.55	13	48.28	48.50	-9	34,444	-0.03%
2020/07/02	12	47.62	53	47.81	48.00	-41	34,802	-0.12%
2020/07/01	3	47.32	92	47.60	47.20	-89	34,772	-0.26%
2020/06/30	84	48.11	30	48.17	47.70	54	34,841	0.15%
2020/06/24	41	46.17	2	47.00	47.10	39	34,962	0.11%
2020/06/23	17	46.14	16	46.32	46.00	1	35,446	0.00%
2020/06/22	1	46.85	3	46.88	46.60	-2	36,010	-0.01%
2020/06/19	11	47.25	9	47.91	47.45	2	36,293	0.01%
2020/06/18	100	47.76	104	47.74	47.85	-4	36,159	-0.01%	大賣/
2020/06/17	7	46.01	6	46.30	46.05	1	35,660	0.00%
2020/06/16	1	44.80	0	0.00	44.80	1	35,667	0.00%
2020/06/15	35	44.24	21	44.51	43.70	14	35,849	0.04%
2020/06/12	5	43.64	4	43.81	45.00	1	36,083	0.00%
2020/06/11	7	44.99	11	45.57	44.50	-4	36,124	-0.01%
2020/06/10	12	46.40	0	0.00	46.00	12	36,030	0.03%
2020/06/09	5	45.55	5	45.55	45.60	0	36,039	0.00%
2020/06/08	5	45.25	16	44.66	45.25	-11	36,199	-0.03%
2020/06/05	15	44.25	0	0.00	44.25	15	36,074	0.04%
2020/06/04	4	45.05	0	0.00	44.60	4	36,091	0.01%
2020/06/03	11	44.01	22	43.76	44.05	-11	35,916	-0.03%
2020/06/02	5	43.25	17	43.81	43.20	-12	35,702	-0.03%
2020/06/01	12	43.11	1	43.10	43.20	11	35,377	0.03%
2020/05/29	63	42.02	62	42.08	42.00	1	35,022	0.00%
2020/05/28	70	42.17	72	41.92	42.10	-2	34,916	-0.01%
2020/05/27	117	40.93	119	40.69	40.95	-2	34,122	-0.01%	大買/大賣/
2020/05/26	67	40.22	59	40.45	40.15	8	34,051	0.02%
2020/05/25	58	40.14	57	39.65	40.15	1	33,907	0.00%
2020/05/22	17	40.65	17	39.60	39.60	0	33,612	0.00%
2020/05/21	66	40.92	95	40.14	41.30	-29	33,201	-0.09%
2020/05/20	10	38.80	10	39.18	39.15	0	32,618	0.00%
2020/05/19	20	39.31	23	39.17	39.30	-3	32,530	-0.01%
2020/05/18	32	39.76	33	39.24	38.85	-1	31,990	0.00%
2020/05/15	22	42.52	18	41.96	42.00	4	31,299	0.01%
2020/05/14	8	43.20	5	42.66	41.95	3	30,723	0.01%
2020/05/13	27	43.91	16	43.87	44.10	11	30,202	0.04%
2020/05/12	14	43.63	32	43.90	44.25	-18	30,079	-0.06%
2020/05/11	9	43.21	21	43.17	43.00	-12	29,914	-0.04%
2020/05/08	38	41.93	19	41.61	41.55	19	29,380	0.06%
2020/05/07	5	41.00	8	40.89	41.00	-3	29,258	-0.01%
2020/05/05	2	39.33	6	39.58	39.10	-4	28,655	-0.01%
2020/05/04	29	39.63	22	39.51	39.50	7	28,432	0.02%
2020/04/30	20	38.74	19	38.92	39.95	1	28,255	0.00%
2020/04/29	18	37.53	17	37.52	37.55	1	27,612	0.00%
2020/04/28	23	36.77	6	36.61	36.45	17	27,050	0.06%
2020/04/27	0	0.00	3	36.58	36.65	-3	26,985	-0.01%
2020/04/24	13	35.55	5	35.80	35.45	8	26,688	0.03%
2020/04/23	41	35.89	65	35.58	35.35	-24	26,299	-0.09%
2020/04/22	8	35.43	1	35.25	35.70	7	25,993	0.03%
2020/04/21	55	36.11	7	36.84	35.70	48	25,836	0.19%
2020/04/20	21	36.19	56	36.56	36.75	-35	25,133	-0.14%
2020/04/17	9	35.99	24	35.95	35.40	-15	24,815	-0.06%
2020/04/16	11	34.90	8	34.71	34.70	3	24,354	0.01%
2020/04/15	23	35.30	14	35.37	34.50	9	24,732	0.04%
2020/04/14	24	34.79	17	34.75	34.90	7	24,488	0.03%
2020/04/13	3	33.97	7	33.86	33.60	-4	24,494	-0.02%
2020/04/10	9	34.09	10	34.10	34.20	-1	24,821	0.00%
2020/04/09	47	34.69	21	34.42	34.00	26	25,514	0.10%
2020/04/08	39	35.30	29	35.52	35.20	10	25,418	0.04%
2020/04/07	17	34.86	41	34.78	34.70	-24	24,919	-0.10%
2020/04/06	10	32.41	6	32.18	32.65	4	24,255	0.02%
2020/04/01	1	31.75	12	31.30	31.75	-11	23,929	-0.05%
2020/03/31	0	0.00	9	31.27	31.25	-9	23,832	-0.04%
2020/03/30	20	30.24	12	31.08	31.10	8	23,473	0.03%
2020/03/27	32	31.84	15	31.88	30.80	17	23,145	0.07%
2020/03/26	36	29.78	49	30.62	31.30	-13	22,533	-0.06%
2020/03/25	5	29.34	11	29.40	29.40	-6	21,867	-0.03%
2020/03/24	4	26.16	2	26.55	26.75	2	21,608	0.01%
2020/03/23	11	23.96	10	24.50	24.50	1	21,739	0.00%
2020/03/20	3	25.78	5	25.25	25.85	-2	21,736	-0.01%
2020/03/19	25	23.90	1	23.50	23.50	24	21,555	0.11%
2020/03/18	0	0.00	1	26.10	26.10	-1	21,752	0.00%
2020/03/17	1	28.95	0	0.00	27.70	1	21,544	0.00%
2020/03/16	54	32.41	56	32.33	29.70	-2	21,262	-0.01%
2020/03/13	103	31.33	100	31.40	32.05	3	21,042	0.01%	大買/
2020/03/11	11	38.60	10	38.80	38.50	1	20,670	0.00%
2020/03/10	5	38.81	5	38.44	38.75	0	20,469	0.00%
2020/03/09	3	39.82	4	40.73	38.90	-1	20,550	0.00%
2020/03/06	1	41.30	0	0.00	41.15	1	20,496	0.00%
2020/03/05	0	0.00	5	40.58	40.60	-5	20,648	-0.02%
2020/03/04	1	39.00	0	0.00	39.40	1	20,493	0.00%
2020/03/03	3	40.80	4	40.68	39.70	-1	20,513	0.00%
2020/03/02	1	39.00	0	0.00	39.00	1	20,483	0.00%
2020/02/27	3	39.23	0	0.00	39.00	3	20,539	0.01%
2020/02/26	3	41.97	0	0.00	41.35	3	20,352	0.01%
2020/02/21	0	0.00	2	44.00	43.75	-2	20,871	-0.01%
2020/02/20	10	44.15	1	44.00	44.05	9	21,172	0.04%
2020/02/19	0	0.00	1	43.40	42.85	-1	21,259	0.00%
2020/02/18	0	0.00	1	43.50	43.10	-1	21,748	0.00%
2020/02/17	11	43.06	6	42.80	43.25	5	22,448	0.02%
2020/02/14	9	43.53	0	0.00	43.10	9	23,240	0.04%
2020/02/13	3	43.68	1	44.60	43.20	2	24,558	0.01%
2020/02/12	10	44.55	15	43.72	44.60	-5	25,914	-0.02%
2020/02/11	15	41.16	17	41.44	41.85	-2	25,711	-0.01%
2020/02/10	11	39.54	0	0.00	39.75	11	25,801	0.04%
2020/02/05	2	40.93	0	0.00	41.20	2	26,896	0.01%
2020/02/04	0	0.00	3	41.38	41.30	-3	27,189	-0.01%
2020/02/03	3	38.62	1	39.95	40.00	2	27,672	0.01%
2020/01/31	16	41.98	12	42.20	40.90	4	28,052	0.01%
2020/01/30	1	41.90	14	43.59	41.85	-13	28,072	-0.05%
2020/01/17	2	46.00	3	46.02	45.45	-1	28,649	0.00%
2020/01/16	6	45.72	1	46.45	45.55	5	28,846	0.02%
2020/01/15	1	47.00	3	47.08	46.30	-2	28,983	-0.01%
2020/01/14	5	46.60	11	46.17	46.80	-6	29,176	-0.02%
2020/01/13	1	46.50	3	46.52	46.35	-2	29,078	-0.01%
2020/01/10	6	45.48	8	45.41	45.65	-2	29,337	-0.01%
2020/01/09	5	45.30	9	45.23	45.20	-4	29,326	-0.01%
2020/01/08	1	42.20	3	43.57	43.40	-2	29,063	-0.01%
2020/01/07	2	42.85	0	0.00	43.20	2	29,218	0.01%
2020/01/06	10	42.38	14	42.18	41.65	-4	29,767	-0.01%
2020/01/03	18	45.10	21	45.09	43.85	-3	29,727	-0.01%
2020/01/02	6	47.29	12	47.08	47.00	-6	29,685	-0.02%
2019/12/31	1	45.35	1	45.10	45.10	0	29,739	0.00%
2019/12/30	1	45.20	0	0.00	44.90	1	30,178	0.00%
2019/12/27	2	45.20	0	0.00	45.40	2	30,544	0.01%
2019/12/26	9	45.54	0	0.00	45.15	9	31,259	0.03%
2019/12/25	2	46.03	0	0.00	46.40	2	31,405	0.01%
2019/12/24	2	45.73	0	0.00	46.25	2	31,752	0.01%
2019/12/23	2	46.25	3	46.20	45.90	-1	31,981	0.00%
2019/12/20	1	46.05	2	46.80	46.80	-1	32,123	0.00%
2019/12/19	1	46.00	1	45.90	45.90	0	32,661	0.00%
2019/12/18	1	46.90	0	0.00	46.00	1	33,134	0.00%
2019/12/16	1	47.30	2	47.25	47.90	-1	33,259	0.00%
2019/12/13	8	46.36	0	0.00	45.80	8	33,304	0.02%
2019/12/10	1	47.65	3	48.05	48.30	-2	33,920	-0.01%
2019/12/09	2	47.93	0	0.00	47.75	2	34,326	0.01%
2019/12/06	1	48.85	0	0.00	47.45	1	34,645	0.00%
2019/12/05	2	47.88	1	47.90	47.95	1	35,780	0.00%
2019/12/04	5	47.37	12	47.39	46.90	-7	37,666	-0.02%
2019/12/03	6	49.03	1	48.50	48.45	5	39,329	0.01%
2019/12/02	6	49.41	1	47.70	49.90	5	39,620	0.01%
2019/11/28	0	0.00	4	49.50	49.40	-4	39,863	-0.01%
2019/11/26	0	0.00	7	50.00	50.50	-7	41,983	-0.02%
2019/11/25	7	50.20	0	0.00	49.60	7	42,057	0.02%
2019/11/21	2	50.20	0	0.00	49.50	2	42,736	0.00%
2019/11/20	1	50.00	2	49.70	50.60	-1	43,309	0.00%
2019/11/19	5	51.70	5	50.60	50.60	0	45,154	0.00%
2019/11/18	9	51.14	12	51.25	51.20	-3	45,711	-0.01%
2019/11/15	3	51.93	3	51.50	51.00	0	45,973	0.00%
2019/11/14	18	51.17	20	51.38	52.20	-2	46,146	0.00%
2019/11/13	13	49.88	14	50.68	50.90	-1	46,986	0.00%
2019/11/12	92	48.92	95	49.08	50.10	-3	47,221	-0.01%
2019/11/11	54	47.48	60	47.66	47.05	-6	46,232	-0.01%
2019/11/08	3	43.47	1	44.20	44.70	2	44,678	0.00%
2019/11/07	2	43.23	0	0.00	43.30	2	44,375	0.00%
2019/11/06	11	44.89	12	43.95	43.90	-1	44,263	0.00%
2019/11/05	11	44.73	12	45.29	45.45	-1	43,928	0.00%
2019/11/04	4	44.75	29	43.97	45.00	-25	43,667	-0.06%
2019/11/01	20	42.83	12	43.51	43.00	8	43,027	0.02%
2019/10/31	35	42.94	28	42.50	42.75	7	42,830	0.02%
2019/10/30	52	40.00	56	39.99	41.80	-4	42,219	-0.01%
2019/10/29	3	41.32	3	41.15	40.75	0	41,778	0.00%
2019/10/28	1	41.35	6	41.62	41.80	-5	41,663	-0.01%
2019/10/25	6	40.22	5	40.50	40.75	1	41,324	0.00%
2019/10/24	3	41.37	4	41.16	41.50	-1	41,037	0.00%
2019/10/23	1	41.05	2	41.55	41.85	-1	41,300	0.00%
2019/10/22	9	41.72	2	41.70	40.95	7	42,375	0.02%
2019/10/21	2	41.40	3	41.30	41.30	-1	43,052	0.00%
2019/10/18	5	41.84	5	42.04	41.30	0	43,326	0.00%
2019/10/17	0	0.00	5	40.60	40.85	-5	43,947	-0.01%
2019/10/16	1	41.25	3	41.17	41.30	-2	44,070	0.00%
2019/10/15	6	40.93	6	41.19	40.75	0	43,931	0.00%
2019/10/14	3	40.85	15	40.50	41.20	-12	44,038	-0.03%
2019/10/09	12	39.16	21	38.90	38.60	-9	43,419	-0.02%
2019/10/08	13	38.89	54	38.26	38.95	-41	43,382	-0.09%
2019/10/07	25	38.21	5	38.46	38.15	20	42,489	0.05%
2019/10/04	21	37.34	38	37.75	37.90	-17	41,966	-0.04%
2019/10/03	21	37.03	0	0.00	37.70	21	41,536	0.05%
2019/10/02	10	37.80	12	36.92	37.80	-2	41,033	0.00%
2019/10/01	11	35.85	4	35.81	35.90	7	40,230	0.02%
2019/09/27	4	35.13	0	0.00	34.75	4	39,831	0.01%
2019/09/26	1	35.85	0	0.00	35.60	1	39,393	0.00%
2019/09/25	2	35.93	3	35.92	36.10	-1	39,158	0.00%
2019/09/24	19	36.92	27	36.20	35.80	-8	39,255	-0.02%
2019/09/23	18	37.28	31	37.80	37.50	-13	38,966	-0.03%
2019/09/20	5	36.95	3	36.90	36.85	2	38,463	0.01%
2019/09/19	17	36.75	23	36.90	36.95	-6	37,999	-0.02%
2019/09/18	2	36.78	5	36.80	36.50	-3	37,726	-0.01%
2019/09/17	14	37.06	29	36.69	36.70	-15	37,174	-0.04%
2019/09/16	1	36.45	3	36.40	36.25	-2	37,095	-0.01%
2019/09/12	13	36.04	13	35.88	35.85	0	36,562	0.00%
2019/09/11	1	35.25	0	0.00	35.55	1	36,167	0.00%
2019/09/10	8	35.37	0	0.00	35.70	8	35,595	0.02%
2019/09/09	34	36.17	18	35.61	35.55	16	35,065	0.05%
2019/09/06	80	37.31	50	37.56	37.00	30	34,262	0.09%
2019/09/05	10	35.41	17	35.80	36.60	-7	32,356	-0.02%
2019/09/04	1	33.30	16	32.59	33.30	-15	30,454	-0.05%
2019/09/03	13	32.37	24	32.49	32.10	-11	30,089	-0.04%
2019/09/02	3	32.43	2	32.15	32.50	1	29,806	0.00%
2019/08/30	5	32.42	17	32.91	32.10	-12	29,435	-0.04%
2019/08/29	29	31.84	19.5	31.96	32.15	9.5	28,021	0.03%
2019/08/28	5	30.77	2	30.63	30.65	3	27,048	0.01%
2019/08/27	7	31.31	2	31.30	30.80	5	26,720	0.02%
2019/08/26	4	31.46	1	31.20	30.95	3	26,329	0.01%
2019/08/23	11	32.06	20	32.70	32.40	-9	25,684	-0.04%
2019/08/22	43	31.57	50	31.75	32.80	-7	24,986	-0.03%
2019/08/21	2	29.45	11	30.15	30.60	-9	22,932	-0.04%
2019/08/20	21	29.97	25	29.20	29.10	-4	22,112	-0.02%
2019/08/19	29	29.99	29	29.68	29.60	0	21,683	0.00%
2019/08/16	96	29.52	113	29.68	29.50	-17	21,065	-0.08%	大賣/
2019/08/15	60	27.99	54	28.00	28.60	6	19,576	0.03%
2019/08/14	0	0.00	2	27.48	27.50	-2	18,507	-0.01%
2019/08/13	0	0.00	1	26.55	26.65	-1	18,053	-0.01%
2019/08/12	3	26.88	3	26.75	26.75	0	18,163	0.00%
2019/08/08	0	0.00	3	26.77	26.85	-3	18,476	-0.02%
2019/08/07	0	0.00	1	26.45	26.25	-1	18,360	-0.01%
2019/08/06	1	26.25	1	25.10	26.25	0	18,355	0.00%
2019/08/05	11	25.62	0	0.00	25.50	11	18,274	0.06%
2019/08/02	1	25.95	50	25.65	26.00	-49	18,250	-0.27%
2019/08/01	11	26.50	1	26.40	26.40	10	18,095	0.06%
2019/07/31	52	26.84	1	27.00	27.00	51	17,994	0.28%
2019/07/30	4	25.95	11	26.10	26.20	-7	17,759	-0.04%
2019/07/29	3	26.65	0	0.00	26.50	3	17,817	0.02%
2019/07/26	2	26.63	1	26.55	26.75	1	17,716	0.01%
2019/07/25	2	27.10	11	26.93	27.05	-9	17,541	-0.05%
2019/07/24	30	27.20	6	27.46	26.35	24	17,125	0.14%
2019/07/23	9	28.58	25	28.60	28.20	-16	16,007	-0.10%
2019/07/22	7	28.94	15	28.90	29.00	-8	14,988	-0.05%
2019/07/19	31	29.98	59	29.82	29.25	-28	14,758	-0.19%
2019/07/18	1	29.05	8	28.98	29.05	-7	14,620	-0.05%
2019/07/17	26	28.69	25	28.70	28.70	1	14,531	0.01%
2019/07/16	24	28.41	40	28.46	28.60	-16	14,662	-0.11%
2019/07/15	9	27.72	23	27.88	28.20	-14	14,314	-0.10%
2019/07/12	2	26.20	10	27.05	27.10	-8	14,129	-0.06%
2019/07/11	1	25.80	0	0.00	25.95	1	14,174	0.01%
2019/07/10	5	26.40	0	0.00	26.30	5	14,850	0.03%
2019/07/09	0	0.00	1	26.25	26.20	-1	15,220	-0.01%
2019/07/05	4	26.80	5	26.67	26.70	-1	16,403	-0.01%
2019/07/04	1	26.90	0	0.00	26.90	1	16,726	0.01%
2019/07/03	0	0.00	2	26.80	26.65	-2	16,980	-0.01%
2019/07/02	5	26.65	4	26.59	26.65	1	17,478	0.01%
2019/07/01	18	26.59	54	26.52	26.60	-36	18,100	-0.20%
2019/06/28	10	26.36	9	26.09	26.05	1	18,963	0.01%
2019/06/27	2	25.95	17	25.71	26.00	-15	20,197	-0.07%
2019/06/26	0	0.00	12	25.30	25.35	-12	20,600	-0.06%
2019/06/25	1	25.45	2	25.58	25.30	-1	20,709	0.00%
2019/06/24	0	0.00	3	25.65	25.80	-3	20,854	-0.01%
2019/06/21	8	26.14	15	25.94	25.95	-7	20,896	-0.03%
2019/06/19	12	25.33	4	25.35	25.25	8	20,503	0.04%
2019/06/17	1	24.80	0	0.00	24.95	1	20,649	0.00%
2019/06/14	7	25.63	1	25.10	25.00	6	20,766	0.03%
2019/06/13	4	25.28	0	0.00	25.35	4	20,360	0.02%
2019/06/10	0	0.00	2	24.35	24.35	-2	20,085	-0.01%
2019/06/06	1	23.40	0	0.00	23.40	1	20,058	0.00%
2019/06/05	11	23.88	3	23.75	23.45	8	20,117	0.04%
2019/05/31	0	0.00	1	23.25	23.15	-1	20,259	0.00%
2019/05/30	1	22.80	1	22.65	22.80	0	20,363	0.00%
2019/05/29	3	22.07	1	22.15	22.05	2	20,338	0.01%
2019/05/28	1	22.60	0	0.00	22.60	1	20,280	0.00%
2019/05/27	1	22.55	0	0.00	23.15	1	20,272	0.00%
2019/05/24	3	23.38	0	0.00	23.00	3	20,291	0.01%
2019/05/23	1	23.05	0	0.00	23.70	1	20,268	0.00%
2019/05/22	11	23.79	0	0.00	23.55	11	20,365	0.05%
2019/05/21	0	0.00	1	23.20	23.20	-1	20,493	0.00%
2019/05/16	1	24.15	0	0.00	23.65	1	21,310	0.00%
2019/05/15	1	23.95	1	23.90	23.95	0	21,224	0.00%
2019/05/14	1	22.40	0	0.00	23.50	1	21,291	0.00%
2019/05/13	2	23.40	0	0.00	23.10	2	21,387	0.01%
2019/05/10	3	24.02	11	24.11	24.00	-8	21,375	-0.04%
2019/05/09	1	24.45	3	24.70	24.35	-2	21,316	-0.01%
2019/05/08	0	0.00	2	24.55	25.00	-2	21,224	-0.01%
2019/05/06	2	24.80	2	24.73	24.50	0	21,236	0.00%
2019/04/30	2	25.50	0	0.00	25.55	2	20,948	0.01%
2019/04/29	7	25.76	142	24.83	25.90	-135	20,870	-0.65%	大賣/鉅額交易
2019/04/26	2	25.83	20	25.70	25.70	-18	20,598	-0.09%
2019/04/25	3	25.98	2	26.10	26.10	1	20,614	0.00%
2019/04/24	70	26.11	31	26.35	25.85	39	20,653	0.19%
2019/04/23	2	28.10	1	27.55	27.55	1	19,663	0.01%
2019/04/22	31	27.94	51	28.04	28.10	-20	19,327	-0.10%
2019/04/19	19	27.66	9	27.49	27.35	10	18,894	0.05%
2019/04/18	5	27.38	35	27.00	27.00	-30	18,667	-0.16%
2019/04/17	15	27.82	301	27.50	27.50	-286	18,384	-1.56%	大賣/鉅額交易
2019/04/16	57	28.40	1	28.45	28.05	56	17,818	0.31%
2019/04/15	15	27.80	36	27.35	27.35	-21	17,098	-0.12%
2019/04/12	13	27.73	9	27.66	27.55	4	16,723	0.02%
2019/04/11	6	26.76	10	26.83	26.80	-4	15,825	-0.03%
2019/04/10	13	26.95	21	26.95	26.90	-8	15,437	-0.05%
2019/04/09	307	26.55	3	26.90	26.45	304	15,118	2.01%	大買/鉅額交易
2019/04/08	27	27.36	15	27.49	27.05	12	14,820	0.08%
2019/04/03	11	26.75	4	26.74	26.60	7	14,225	0.05%
2019/04/02	102	26.11	63	26.32	26.40	39	13,501	0.29%	大買/
2019/04/01	50	25.29	37	25.29	25.30	13	12,231	0.11%
2019/03/29	71	23.37	5	23.09	23.70	66	10,574	0.62%
2019/03/27	50	22.59	11	22.70	22.70	39	10,028	0.39%
2019/03/26	10	21.90	0	0.00	21.70	10	10,195	0.10%
2019/03/25	1	21.70	1	22.00	22.00	0	10,179	0.00%
2019/03/22	0	0.00	2	22.53	22.35	-2	10,200	-0.02%
2019/03/21	1	22.55	0	0.00	22.60	1	10,207	0.01%
2019/03/20	1	22.35	0	0.00	22.35	1	10,283	0.01%
2019/03/19	1	22.35	0	0.00	22.35	1	10,382	0.01%
2019/03/18	11	22.16	1	22.15	22.15	10	10,457	0.10%
2019/03/15	2	21.68	0	0.00	21.80	2	10,411	0.02%
2019/03/14	3	21.70	2	21.85	21.50	1	10,552	0.01%
2019/03/13	0	0.00	2	22.20	22.20	-2	10,743	-0.02%
2019/03/12	2	22.40	1	22.40	22.40	1	10,932	0.01%
2019/03/11	2	22.10	0	0.00	22.10	2	11,167	0.02%
2019/03/08	1	21.65	5	21.85	21.65	-4	11,761	-0.03%
2019/03/07	1	22.55	2	22.48	22.20	-1	11,895	-0.01%
2019/03/06	2	22.90	3	22.95	22.90	-1	12,051	-0.01%
2019/03/05	36	23.29	3	22.80	22.80	33	12,248	0.27%
2019/03/04	1	22.80	0	0.00	22.95	1	12,222	0.01%
2019/02/27	1	22.75	0	0.00	22.70	1	12,217	0.01%
2019/02/26	0	0.00	1	22.85	23.05	-1	12,267	-0.01%
2019/02/22	3	23.08	54	23.10	23.00	-51	12,358	-0.41%
2019/02/21	376	22.77	330	23.20	23.20	46	12,366	0.37%	大買/大賣/
2019/02/20	74	23.19	73	22.95	22.95	1	12,650	0.01%
2019/02/19	5	22.59	10	22.71	23.05	-5	12,561	-0.04%
2019/02/18	12	21.79	3	21.88	21.90	9	11,968	0.08%
2019/02/15	3	21.50	2	21.55	21.55	1	12,015	0.01%
2019/02/14	2	21.75	4	21.73	21.50	-2	12,021	-0.02%
2019/02/13	3	21.72	10	21.64	21.70	-7	11,962	-0.06%
2019/02/12	20	21.10	17	21.39	21.60	3	12,446	0.02%
2019/02/11	12	21.09	1	20.90	21.20	11	12,566	0.09%
2019/01/30	1	20.85	0	0.00	20.60	1	12,660	0.01%
2019/01/28	2	20.95	6	20.91	20.85	-4	13,415	-0.03%
2019/01/24	7	20.45	7	20.57	20.50	0	13,733	0.00%
2019/01/17	4	20.66	6	20.58	20.30	-2	14,486	-0.01%
2019/01/16	4	20.38	2	20.60	20.60	2	14,495	0.01%
2019/01/15	0	0.00	2	20.15	20.20	-2	14,360	-0.01%
2019/01/14	9	19.64	2	19.60	19.60	7	14,438	0.05%
2019/01/11	4	19.93	0	0.00	19.90	4	14,692	0.03%
2019/01/09	3	19.90	1	19.90	19.90	2	15,386	0.01%
2019/01/08	2	20.00	2	20.05	20.05	0	15,487	0.00%
2019/01/07	0	0.00	1	19.95	19.90	-1	15,621	-0.01%
2019/01/04	11	19.20	25	19.21	19.20	-14	15,783	-0.09%
2019/01/02	1	20.00	1	19.85	19.85	0	16,019	0.00%
2018/12/28	0	0.00	1	20.00	19.80	-1	16,284	-0.01%
2018/12/27	1	20.25	0	0.00	20.20	1	16,852	0.01%
2018/12/25	0	0.00	1	20.10	20.15	-1	17,065	-0.01%
2018/12/24	0	0.00	40	20.55	20.55	-40	17,093	-0.23%
2018/12/20	4	20.98	32	20.41	20.60	-28	17,722	-0.16%
2018/12/19	11	21.68	251	21.66	21.30	-240	17,714	-1.35%	大賣/鉅額交易
2018/12/18	243	20.85	0	0.00	21.05	243	17,683	1.37%	大買/鉅額交易
2018/12/17	2	21.28	10	21.26	21.05	-8	17,765	-0.05%
2018/12/14	1	21.55	2	21.63	21.50	-1	17,781	-0.01%
2018/12/13	20	21.99	6	21.93	21.95	14	17,820	0.08%
2018/12/12	0	0.00	2	21.40	21.60	-2	17,689	-0.01%
2018/12/11	13	21.40	2	21.10	21.10	11	17,662	0.06%
2018/12/10	22	20.99	21	20.46	20.65	1	17,651	0.01%
2018/12/07	23	21.11	24	21.21	21.20	-1	17,651	-0.01%
2018/12/06	5	21.11	2	20.35	20.35	3	17,640	0.02%
2018/12/05	6	21.71	11	21.80	21.80	-5	17,458	-0.03%
2018/12/04	15	22.60	3	22.52	22.40	12	17,852	0.07%
2018/12/03	15	22.30	3	21.97	22.30	12	17,951	0.07%
2018/11/30	0	0.00	7	20.45	20.40	-7	17,427	-0.04%
2018/11/29	19	20.66	36	20.41	20.00	-17	17,294	-0.10%
2018/11/28	0	0.00	2	20.35	20.35	-2	17,213	-0.01%
2018/11/27	1	19.15	0	0.00	19.85	1	17,126	0.01%
2018/11/23	0	0.00	1	19.05	19.05	-1	17,118	-0.01%
2018/11/22	40	19.45	53	19.91	19.45	-13	17,050	-0.08%
2018/11/21	56	19.50	0	0.00	19.55	56	16,899	0.33%
2018/11/20	2	19.65	2	19.65	19.65	0	16,952	0.00%
2018/11/19	21	20.39	7	20.22	20.10	14	17,034	0.08%
2018/11/16	3	19.20	3	19.42	19.20	0	16,955	0.00%
2018/11/15	1	19.55	2	19.55	19.55	-1	16,886	-0.01%
2018/11/14	2	18.95	2	19.30	19.10	0	16,986	0.00%
2018/11/13	1	18.00	0	0.00	18.70	1	17,107	0.01%
2018/11/09	7	18.44	2	18.28	18.30	5	16,951	0.03%
2018/11/08	12	19.33	12	19.32	19.00	0	16,502	0.00%
2018/11/07	8	18.86	1	19.10	18.85	7	16,287	0.04%
2018/11/06	7	19.14	5	19.80	18.75	2	16,284	0.01%
2018/11/05	3	20.03	2	19.98	19.90	1	15,950	0.01%
2018/11/02	1	21.30	4	20.94	21.30	-3	15,614	-0.02%
2018/11/01	14	20.16	14	20.26	20.30	0	15,470	0.00%
2018/10/31	2	19.50	4	19.88	19.80	-2	15,696	-0.01%
2018/10/26	1	18.80	0	0.00	18.35	1	16,437	0.01%
2018/10/24	0	0.00	2	19.75	19.75	-2	16,924	-0.01%
2018/10/23	3	20.23	1	20.10	20.10	2	16,963	0.01%
2018/10/22	0	0.00	2	20.70	20.80	-2	17,118	-0.01%
2018/10/19	3	20.32	0	0.00	20.45	3	17,055	0.02%
2018/10/18	0	0.00	2	21.00	20.95	-2	17,019	-0.01%
2018/10/17	5	21.35	2	20.93	20.35	3	16,837	0.02%
2018/10/16	10	21.43	20	21.18	21.20	-10	16,856	-0.06%
2018/10/15	3	20.12	23	20.69	20.75	-20	16,972	-0.12%
2018/10/12	2	19.65	4	20.11	20.10	-2	16,971	-0.01%
2018/10/11	7	19.52	0	0.00	19.35	7	17,020	0.04%
2018/10/09	2	21.75	1	21.50	21.50	1	17,107	0.01%
2018/10/08	4	21.56	1	21.80	21.65	3	17,213	0.02%
2018/10/05	100	22.69	110	21.30	21.40	-10	17,064	-0.06%	大賣/
2018/10/04	6	23.55	0	0.00	23.45	6	16,604	0.04%
2018/09/28	4	24.23	0	0.00	24.10	4	16,892	0.02%
2018/09/27	3	24.77	301	25.10	24.65	-298	16,787	-1.78%	大賣/鉅額交易
2018/09/26	300	24.62	1	24.65	24.55	299	16,534	1.81%	大買/鉅額交易
2018/09/25	10	25.25	487	24.69	24.70	-477	16,640	-2.87%	大賣/鉅額交易
2018/09/21	476	23.94	0	0.00	24.10	476	16,420	2.90%	大買/鉅額交易
2018/09/20	1	23.70	0	0.00	23.25	1	16,399	0.01%
2018/09/19	1	23.85	2	24.00	23.65	-1	16,559	-0.01%
2018/09/18	1	23.95	1	24.55	23.95	0	16,537	0.00%
2018/09/17	0	0.00	4	24.59	24.80	-4	16,679	-0.02%
2018/09/14	21	24.24	21	24.29	24.60	0	16,705	0.00%
2018/09/13	2	23.55	2	23.40	23.55	0	16,891	0.00%
2018/09/12	5	23.65	1	24.00	23.10	4	17,158	0.02%
2018/09/11	1	23.85	31	23.59	23.85	-30	17,449	-0.17%
2018/09/10	8	24.46	13	23.88	23.30	-5	18,032	-0.03%
2018/09/07	5	27.59	0	0.00	25.85	5	19,104	0.03%
2018/09/06	0	0.00	1	28.00	28.00	-1	21,158	0.00%
2018/09/04	3	27.95	1	27.90	27.90	2	22,719	0.01%
2018/09/03	0	0.00	1	28.55	28.55	-1	22,715	0.00%
2018/08/31	5	29.30	1	29.50	29.40	4	22,722	0.02%
2018/08/28	15	29.45	19	29.15	28.90	-4	23,098	-0.02%
2018/08/27	7	28.96	3	29.10	29.25	4	23,249	0.02%
2018/08/24	1	28.55	0	0.00	28.80	1	23,183	0.00%
2018/08/23	1	29.10	3	28.78	28.95	-2	23,073	-0.01%
2018/08/22	3	27.50	0	0.00	27.60	3	22,828	0.01%
2018/08/21	3	27.05	0	0.00	27.20	3	22,932	0.01%
2018/08/20	19	28.78	0	0.00	27.40	19	23,086	0.08%
2018/08/17	3	29.40	1	29.45	29.00	2	22,995	0.01%
2018/08/16	1	29.15	4	29.30	29.05	-3	23,348	-0.01%
2018/08/15	4	29.75	1	29.35	29.35	3	23,421	0.01%
2018/08/14	2	30.50	0	0.00	30.50	2	23,514	0.01%
2018/08/13	1	29.85	3	30.55	29.85	-2	23,716	-0.01%
2018/08/10	1	31.35	0	0.00	31.10	1	23,821	0.00%
2018/08/09	2	31.58	1	31.60	31.50	1	23,939	0.00%
2018/08/07	2	32.08	6	32.17	32.00	-4	24,418	-0.02%
2018/08/06	13	33.03	12	32.96	33.00	1	24,297	0.00%
2018/08/03	3	32.22	14	32.45	32.00	-11	24,510	-0.04%
2018/08/02	3	32.20	5	32.28	32.20	-2	24,651	-0.01%
2018/08/01	15	31.83	26	31.82	32.20	-11	25,327	-0.04%
2018/07/31	13	30.83	2	30.40	30.40	11	25,290	0.04%
2018/07/30	0	0.00	3	30.83	30.40	-3	25,140	-0.01%
2018/07/26	0	0.00	1	30.25	30.25	-1	25,300	0.00%
2018/07/25	0	0.00	2	29.88	30.00	-2	25,565	-0.01%
2018/07/23	3	29.25	0	0.00	29.05	3	25,313	0.01%
2018/07/20	4	30.63	5	30.25	30.25	-1	25,076	0.00%
2018/07/19	2	30.00	2	29.95	29.95	0	24,901	0.00%
2018/07/18	2	29.43	0	0.00	30.10	2	24,931	0.01%
2018/07/17	6	29.67	0	0.00	29.10	6	24,825	0.02%
2018/07/16	3	30.27	0	0.00	30.00	3	24,839	0.01%
2018/07/13	0	0.00	1	31.35	31.00	-1	24,691	0.00%
2018/07/12	2	30.55	3	31.00	31.00	-1	24,774	0.00%
2018/07/10	6	30.60	0	0.00	30.35	6	25,171	0.02%
2018/07/09	6	30.63	1	31.10	31.15	5	26,232	0.02%
2018/07/06	2	30.88	0	0.00	30.80	2	26,899	0.01%
2018/07/05	2	31.80	0	0.00	30.65	2	26,945	0.01%
2018/07/04	1	32.50	1	31.80	31.95	0	26,993	0.00%
2018/07/03	2	33.45	5	32.84	32.50	-3	27,117	-0.01%
2018/06/26	7	32.08	21	31.87	32.55	-14	26,929	-0.05%
2018/06/25	6	33.23	1	33.10	33.00	5	26,886	0.02%
2018/06/22	54	33.97	3	33.37	33.15	51	26,980	0.19%
2018/06/21	6	35.28	4	34.90	34.60	2	26,896	0.01%
2018/06/20	57	34.76	9	35.54	35.60	48	26,861	0.18%
2018/06/19	10	36.54	6	35.17	34.90	4	26,765	0.01%
2018/06/15	62	38.66	70	38.31	37.70	-8	26,255	-0.03%
2018/06/14	94	38.26	97	38.15	38.90	-3	24,915	-0.01%
2018/06/13	81	35.27	68	35.06	35.40	13	22,937	0.06%
2018/06/12	51	34.38	18	34.32	33.80	33	22,031	0.15%
2018/06/11	5	32.91	0	0.00	32.75	5	21,673	0.02%
2018/06/08	2	33.73	0	0.00	33.40	2	21,921	0.01%
2018/06/07	11	34.00	9	33.65	33.65	2	22,377	0.01%
2018/06/05	3	34.70	2	34.15	34.15	1	22,400	0.00%
2018/06/04	7	34.57	4	34.86	34.90	3	22,455	0.01%
2018/06/01	1	33.65	0	0.00	33.70	1	22,512	0.00%
2018/05/30	54	33.55	2	33.55	33.55	52	23,288	0.22%
2018/05/29	4	34.80	1	34.60	34.50	3	23,391	0.01%
2018/05/28	18	35.09	2	34.95	34.95	16	23,570	0.07%
2018/05/25	3	34.28	4	34.24	34.20	-1	23,415	0.00%
2018/05/24	2	33.98	52	34.07	34.45	-50	23,628	-0.21%
2018/05/22	1	33.75	0	0.00	33.40	1	23,453	0.00%
2018/05/21	10	33.95	10	33.95	33.80	0	23,377	0.00%
2018/05/18	1	33.80	1	32.70	32.70	0	23,167	0.00%
2018/05/16	251	33.02	0	0.00	33.10	251	23,046	1.09%	大買/鉅額交易
2018/05/15	43	35.17	57	34.37	33.80	-14	22,957	-0.06%
2018/05/14	0	0.00	11	34.35	34.15	-11	23,036	-0.05%
2018/05/11	4	34.20	1	34.10	34.10	3	23,132	0.01%
2018/05/10	4	34.05	4	33.96	33.80	0	22,666	0.00%
2018/05/09	6	33.53	17	33.36	33.20	-11	22,350	-0.05%
2018/05/08	7	31.97	211	31.85	32.80	-204	21,464	-0.95%	大賣/鉅額交易
2018/05/07	62	30.95	0	0.00	30.95	62	21,176	0.29%
2018/05/04	10	30.95	161	31.87	30.95	-151	21,506	-0.70%	大賣/鉅額交易
2018/05/03	3	31.85	3	31.88	31.75	0	22,074	0.00%
2018/05/02	0	0.00	20	30.95	31.35	-20	21,805	-0.09%
2018/04/30	1	29.55	40	29.75	29.75	-39	21,501	-0.18%
2018/04/27	31	29.31	30	29.60	29.30	1	21,559	0.00%
2018/04/26	0	0.00	80	29.99	29.00	-80	21,626	-0.37%
2018/04/25	0	0.00	70	29.79	30.10	-70	21,588	-0.32%
2018/04/24	1	29.85	5	29.65	30.00	-4	21,592	-0.02%
2018/04/23	4	31.91	13	31.42	31.00	-9	21,465	-0.04%
2018/04/20	5	32.90	1	32.10	32.10	4	21,387	0.02%
2018/04/18	10	32.35	0	0.00	31.70	10	21,291	0.05%
2018/04/17	71	32.03	0	0.00	31.45	71	21,209	0.33%
2018/04/16	14	32.88	0	0.00	32.65	14	21,189	0.07%
2018/04/13	95	33.16	43	33.22	33.05	52	21,166	0.25%
2018/04/12	30	31.00	100	31.35	31.35	-70	20,249	-0.35%
2018/04/11	1	28.85	0	0.00	28.50	1	19,771	0.01%
2018/04/09	35.2	29.66	0	0.00	29.00	35.2	19,934	0.18%
2018/04/02	6	30.92	5	31.00	30.45	1	20,214	0.00%
2018/03/29	71	30.14	0	0.00	30.00	71	20,387	0.35%
2018/03/28	1	30.35	0	0.00	29.90	1	20,561	0.00%
2018/03/27	3	31.00	1	31.25	30.95	2	20,417	0.01%
2018/03/23	7	30.82	0	0.00	30.50	7	20,233	0.03%
2018/03/22	13	32.15	62	32.07	32.00	-49	19,980	-0.25%
2018/03/21	6	31.31	0	0.00	31.55	6	19,663	0.03%
2018/03/20	0	0.00	10	30.65	30.60	-10	19,418	-0.05%
2018/03/19	0.4	31.25	1	31.25	31.10	-0.6	19,183	0.00%
2018/03/16	51	32.30	0	0.00	32.15	51	18,762	0.27%
2018/03/15	2	32.80	0	0.00	32.60	2	18,777	0.01%
2018/03/14	10	33.55	0	0.00	33.20	10	18,836	0.05%
2018/03/13	1	33.40	1	33.55	32.95	0	18,651	0.00%
2018/03/12	0	0.00	1	32.50	32.25	-1	18,307	-0.01%
2018/03/09	6	31.92	0	0.00	31.90	6	18,457	0.03%
2018/03/08	0	0.00	1	32.25	32.25	-1	18,686	-0.01%
2018/03/05	3	33.93	0	0.00	33.10	3	18,739	0.02%
2018/03/02	0	0.00	1	34.95	34.70	-1	18,481	-0.01%
2018/03/01	1	33.90	0	0.00	33.85	1	18,503	0.01%
2018/02/27	0	0.00	5	34.65	34.00	-5	18,561	-0.03%
2018/02/26	2	35.35	2	35.60	34.80	0	19,253	0.00%
2018/02/23	4	35.55	2	34.90	35.85	2	19,068	0.01%
2018/02/21	10	34.20	0	0.00	33.80	10	19,254	0.05%
2018/02/09	0	0.00	5	31.80	33.35	-5	19,537	-0.03%
2018/02/08	5	34.40	0	0.00	34.30	5	19,637	0.03%
2018/02/07	1	34.95	5	36.00	34.95	-4	19,961	-0.02%
2018/02/06	7	34.71	1	34.50	34.65	6	20,642	0.03%
2018/02/05	0	0.00	1	36.20	37.20	-1	20,457	0.00%
2018/02/02	4	35.95	2	36.10	35.85	2	20,599	0.01%
2018/01/30	9	36.90	9	37.16	37.15	0	22,530	0.00%
2018/01/29	0	0.00	2	36.08	36.45	-2	23,005	-0.01%
2018/01/26	34	36.46	24	36.80	34.90	10	23,509	0.04%
2018/01/25	2	38.40	0	0.00	38.00	2	22,966	0.01%
2018/01/23	0	0.00	2	38.95	38.50	-2	23,505	-0.01%
2018/01/19	1	38.50	0	0.00	38.75	1	23,547	0.00%
2018/01/18	0	0.00	1	38.50	38.30	-1	23,471	0.00%
2018/01/15	0	0.00	7	38.85	38.90	-7	23,448	-0.03%
2018/01/12	12	39.00	11	39.30	39.60	1	23,531	0.00%
2018/01/11	2	38.13	1	38.60	38.20	1	23,511	0.00%
2018/01/10	1	38.00	15	38.06	38.00	-14	23,773	-0.06%
2018/01/09	12	39.96	0	0.00	39.65	12	23,536	0.05%
2018/01/04	0	0.00	1	40.10	40.00	-1	22,763	0.00%
2018/01/03	6	39.52	4	39.05	39.00	2	22,867	0.01%
2018/01/02	1	39.90	0	0.00	40.00	1	22,745	0.00%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

兆豐-板橋券商分點個股進出
兆豐-板橋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

兆豐-板橋 券商分點個股進出 兆豐-板橋 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

兆豐-板橋券商分點個股進出
兆豐-板橋券商分點全部個股操作績效/獲利分析