華通 (2313)-群益金鼎-瑞豐券商分點個股進出

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
77.6
漲跌
▲2.6
漲幅
+3.47%
成交量
23,393張
產業
上市電子零組件類股
1852人加入追蹤

立即追蹤
本地時間:14:30

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

華通 (2313)籌碼相關－群益金鼎-瑞豐券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	5.1	77.15	1	77.23	77.60	4.1	29,786	0.01%
2024/04/25	2	75.00	16	75.34	75.00	-14	29,631	-0.05%
2024/04/24	2	74.30	1	74.50	74.30	1	29,751	0.00%
2024/04/23	14	72.93	0	0.00	72.90	14	29,834	0.05%
2024/04/22	4	74.78	1	75.70	73.80	3	29,948	0.01%
2024/04/19	17	75.28	15	76.01	76.10	2	29,858	0.01%
2024/04/18	4	78.15	4	78.30	77.50	0	29,762	0.00%
2024/04/17	5	77.26	4	77.95	78.00	1	29,828	0.00%
2024/04/16	16	77.13	0	0.00	76.60	16	29,938	0.05%
2024/04/15	14.1	79.68	1	79.70	79.70	13.1	29,832	0.04%
2024/04/12	0.5	82.00	7	82.29	81.90	-6.5	29,842	-0.02%
2024/04/11	18	81.21	14	80.50	80.20	4	29,737	0.01%
2024/04/10	23	82.18	19	82.26	81.80	4	29,707	0.01%
2024/04/09	57.1	82.32	18	81.28	81.40	39.1	29,710	0.13%
2024/04/08	13	80.52	46.1	83.00	83.50	-33.1	29,554	-0.11%
2024/04/03	23	79.09	1	79.90	79.60	22	29,085	0.08%
2024/04/02	1	80.10	4	80.62	80.20	-3	29,292	-0.01%
2024/04/01	20	80.73	22	79.81	79.20	-2	29,279	-0.01%
2024/03/29	2	79.75	49	80.75	80.40	-47	29,170	-0.16%
2024/03/28	0	0.00	10	78.70	78.20	-10	29,054	-0.03%
2024/03/27	33	77.22	2	78.25	77.70	31	29,268	0.11%
2024/03/26	1	76.74	1	77.70	75.90	0	29,380	0.00%
2024/03/25	1	80.80	11	81.32	80.00	-10	29,320	-0.03%
2024/03/22	0	0.00	8	79.40	79.50	-8	29,473	-0.03%
2024/03/21	5	79.02	5.1	80.43	79.40	-0.1	29,535	0.00%
2024/03/20	59.1	80.60	36	78.49	78.40	23.1	29,906	0.08%
2024/03/19	4	81.65	1	82.20	81.00	3	31,496	0.01%
2024/03/18	11	81.32	11	81.23	82.10	0	32,411	0.00%
2024/03/15	7	78.46	9	78.19	77.70	-2	32,922	-0.01%
2024/03/14	55	80.24	30	79.27	78.70	25	32,926	0.08%
2024/03/13	24	82.06	49.4	82.48	81.20	-25.4	32,844	-0.08%
2024/03/12	68.4	83.24	67	83.76	82.40	1.4	32,839	0.00%
2024/03/11	30	80.79	33	80.88	82.00	-3	31,964	-0.01%
2024/03/08	36	76.29	23	76.12	75.60	13	30,884	0.04%
2024/03/07	70.3	78.30	20	77.79	76.20	50.3	31,035	0.16%
2024/03/06	7	77.90	9	77.19	77.60	-2	30,914	-0.01%
2024/03/05	22	76.37	23	76.70	76.40	-1	31,431	0.00%
2024/03/04	12	77.98	17.1	76.99	77.00	-5.1	32,972	-0.02%
2024/03/01	9.2	73.57	7	74.30	74.30	2.2	34,387	0.01%
2024/02/29	3	75.27	4	75.60	76.10	-1	35,913	0.00%
2024/02/27	34	76.11	133	75.32	75.40	-99	37,024	-0.27%	大賣/
2024/02/26	10	78.03	6	77.57	77.20	4	37,017	0.01%
2024/02/23	263	80.08	140	78.82	78.40	123	37,294	0.33%	大買/大賣/鉅額交易
2024/02/22	45	76.44	124.1	77.46	80.10	-79.1	37,042	-0.21%	大賣/
2024/02/21	23	71.18	25	72.60	72.90	-2	36,963	-0.01%
2024/02/20	1	72.70	4	72.35	72.70	-3	37,178	-0.01%
2024/02/19	8	71.58	1	71.30	71.00	7	37,102	0.02%
2024/02/16	10	71.90	13	72.22	72.00	-3	37,364	-0.01%
2024/02/15	2	71.05	7	71.39	71.00	-5	37,615	-0.01%
2024/02/05	9	72.29	3	72.00	71.60	6	38,983	0.02%
2024/02/02	32	70.65	45	70.59	70.20	-13	40,232	-0.03%
2024/02/01	10	69.70	3	69.90	70.00	7	40,191	0.02%
2024/01/31	34	69.70	30	69.50	69.50	4	40,454	0.01%
2024/01/30	7	71.21	0	0.00	70.50	7	40,550	0.02%
2024/01/29	2	70.70	1	71.00	71.00	1	40,656	0.00%
2024/01/26	1	69.20	0	0.00	69.00	1	40,985	0.00%
2024/01/25	24	70.08	24	70.02	69.80	0	41,188	0.00%
2024/01/24	7	70.59	24	70.77	70.40	-17	40,982	-0.04%
2024/01/23	8	69.59	28.1	70.03	69.70	-20.1	40,968	-0.05%
2024/01/22	1	68.20	0	0.00	66.90	1	40,683	0.00%
2024/01/19	1	67.50	3	66.40	67.40	-2	40,499	0.00%
2024/01/18	34.1	66.21	31	65.53	65.50	3.1	40,505	0.01%
2024/01/17	20	69.10	0	0.00	68.00	20	40,429	0.05%
2024/01/16	25	68.82	26	69.01	69.50	-1	40,321	0.00%
2024/01/15	0	0.00	4	67.50	67.90	-4	40,266	-0.01%
2024/01/12	35	66.61	33	66.50	66.40	2	40,339	0.01%
2024/01/11	21	67.68	0	0.00	67.30	21	40,304	0.05%
2024/01/10	30	66.90	35	67.66	68.00	-5	40,527	-0.01%
2024/01/09	34	68.82	53	69.04	67.90	-19	41,032	-0.05%
2024/01/08	57	68.40	34	68.94	69.00	23	41,031	0.06%
2024/01/05	1	69.20	1	69.40	69.20	0	41,117	0.00%
2024/01/04	1	69.80	0	0.00	69.00	1	41,422	0.00%
2024/01/02	5	69.18	1	69.20	69.20	4	41,369	0.01%
2023/12/28	1	70.90	6	71.60	70.80	-5	41,629	-0.01%
2023/12/27	8	72.71	3	72.57	72.80	5	41,882	0.01%
2023/12/26	3	72.50	8	72.74	72.50	-5	42,037	-0.01%
2023/12/25	13	73.07	12	73.40	71.50	1	42,320	0.00%
2023/12/22	39	72.76	42	72.42	72.10	-3	42,424	-0.01%
2023/12/21	15	73.23	16	73.32	73.30	-1	42,481	0.00%
2023/12/20	20	71.48	16	72.25	72.00	4	42,524	0.01%
2023/12/19	3	70.07	2	70.90	70.90	1	42,868	0.00%
2023/12/18	1	73.10	3	72.00	71.60	-2	43,549	0.00%
2023/12/15	28	73.69	26	72.90	72.90	2	44,545	0.00%
2023/12/14	99	75.77	78	76.17	74.50	21	46,545	0.05%
2023/12/13	26	73.52	51.2	73.44	74.40	-25.2	46,806	-0.05%
2023/12/12	26	71.46	16.2	71.69	70.90	9.8	47,561	0.02%
2023/12/11	5	70.26	7	69.51	69.00	-2	47,292	0.00%
2023/12/08	5	69.52	3	69.63	69.00	2	47,602	0.00%
2023/12/07	24.2	70.25	13	69.52	69.20	11.2	48,515	0.02%
2023/12/06	37	71.35	32	71.13	71.10	5	48,288	0.01%
2023/12/05	26.2	71.24	23.2	71.82	71.90	3	48,248	0.01%
2023/12/04	16.2	74.15	33	73.26	72.90	-16.8	48,965	-0.03%
2023/12/01	20	72.17	20	72.49	72.10	0	50,497	0.00%
2023/11/30	30	72.71	19.2	73.22	73.30	10.8	49,705	0.02%
2023/11/29	79	74.17	51	74.44	74.80	28	48,693	0.06%
2023/11/28	96	73.13	94	72.71	74.20	2	46,827	0.00%
2023/11/27	120.2	69.36	131	69.82	69.70	-10.8	44,777	-0.02%	大買/大賣/
2023/11/24	196	65.73	247.2	67.57	67.60	-51.2	42,790	-0.12%	大買/大賣/
2023/11/22	45.2	64.06	20	64.86	64.70	25.2	40,597	0.06%
2023/11/21	63	65.06	67.1	65.70	64.50	-4.1	39,860	-0.01%
2023/11/20	10.2	62.81	83	62.21	63.00	-72.8	38,050	-0.19%
2023/11/17	5	59.00	23.2	58.86	59.00	-18.2	36,572	-0.05%
2023/11/16	22	56.78	20	57.08	57.20	2	36,094	0.01%
2023/11/15	16.1	57.35	10	57.25	57.10	6.1	35,884	0.02%
2023/11/14	38	57.77	24	58.40	57.70	14	35,570	0.04%
2023/11/13	36	58.57	53.1	59.08	59.10	-17.1	35,109	-0.05%
2023/11/10	29	57.71	59	58.03	57.20	-30	33,434	-0.09%
2023/11/09	1	54.40	0	0.00	54.80	1	31,750	0.00%
2023/11/08	5	54.96	19	55.38	54.90	-14	31,548	-0.04%
2023/11/07	7	54.46	3	54.47	54.40	4	31,258	0.01%
2023/11/06	12	54.66	2	54.00	53.90	10	31,127	0.03%
2023/11/03	40	53.82	47	54.70	54.40	-7	30,839	-0.02%
2023/11/02	1	54.90	8	54.25	54.10	-7	30,609	-0.02%
2023/11/01	1	53.30	2	52.90	52.70	-1	30,568	0.00%
2023/10/31	32	54.08	32	53.30	52.80	0	30,502	0.00%
2023/10/30	21	53.31	7	53.43	53.50	14	30,046	0.05%
2023/10/27	5	52.60	0	0.00	52.20	5	29,963	0.02%
2023/10/26	3	52.27	13	52.82	52.20	-10	30,052	-0.03%
2023/10/25	0	0.00	6	53.88	53.70	-6	29,867	-0.02%
2023/10/24	0	0.00	1	53.00	52.90	-1	29,717	0.00%
2023/10/23	1	52.80	6.1	52.90	52.70	-5.1	29,641	-0.02%
2023/10/20	30.1	50.94	0.1	52.20	52.10	30	29,565	0.10%
2023/10/19	4	51.95	0	0.00	52.30	4	29,457	0.01%
2023/10/18	26.1	52.10	6	52.12	52.10	20.1	29,411	0.07%
2023/10/17	3	54.17	7	54.53	53.90	-4	29,148	-0.01%
2023/10/16	2	52.40	2	51.50	53.30	0	28,656	0.00%
2023/10/13	70	52.94	58	53.25	53.20	12	28,854	0.04%
2023/10/12	14	53.82	9	54.03	54.20	5	29,327	0.02%
2023/10/11	3	52.93	5	52.72	52.20	-2	28,844	-0.01%
2023/10/06	2	52.20	0	0.00	51.80	2	28,703	0.01%
2023/10/05	22	53.24	18	52.91	52.60	4	28,592	0.01%
2023/10/04	3	51.43	0	0.00	52.10	3	28,224	0.01%
2023/10/03	9	52.99	9	52.52	52.00	0	28,024	0.00%
2023/10/02	13.1	54.06	12	53.91	54.30	1.1	27,611	0.00%
2023/09/28	9	53.44	5	53.90	53.00	4	27,410	0.01%
2023/09/27	21	53.80	27	54.09	53.80	-6	27,321	-0.02%
2023/09/26	12	55.06	19	54.88	54.30	-7	26,988	-0.03%
2023/09/25	18	55.48	14	55.17	54.70	4	26,553	0.02%
2023/09/22	28	55.01	25	55.11	55.60	3	26,212	0.01%
2023/09/21	15	55.36	3	55.50	55.50	12	25,657	0.05%
2023/09/20	57	57.38	50	57.72	56.60	7	24,776	0.03%
2023/09/19	60	58.07	54.1	58.53	56.90	6	23,512	0.03%
2023/09/18	59	57.52	66.1	57.77	57.60	-7.1	20,843	-0.03%
2023/09/15	57.1	54.06	110.2	54.17	54.40	-53.1	18,459	-0.29%	大賣/
2023/09/14	24	50.48	36.2	50.42	50.80	-12.2	16,435	-0.07%
2023/09/13	32	50.47	8	50.45	50.40	24	15,673	0.15%
2023/09/12	42	50.33	61	50.26	50.80	-19	15,093	-0.13%
2023/09/11	16	48.26	13	49.14	48.20	3	13,942	0.02%
2023/09/08	35	48.33	8	48.78	48.85	27	13,491	0.20%
2023/09/07	39	49.84	12	49.96	48.80	27	13,015	0.21%
2023/09/06	11.2	49.63	147.4	48.74	50.40	-136.2	11,877	-1.15%	大賣/鉅額交易
2023/09/05	11	45.80	0	0.00	46.10	11	9,507	0.12%
2023/09/04	0	0.00	1	45.20	45.45	-1	9,471	-0.01%
2023/09/01	11	44.82	1	45.55	45.00	10	9,543	0.10%
2023/08/31	0	0.00	2.2	45.33	45.30	-2.2	9,583	-0.02%
2023/08/30	2	44.78	8.1	44.70	44.95	-6.1	9,402	-0.06%
2023/08/29	0	0.00	8	43.90	44.10	-8	9,466	-0.08%
2023/08/25	1	43.35	0	0.00	43.50	1	9,605	0.01%
2023/08/24	0	0.00	1.1	43.98	43.70	-1.1	9,731	-0.01%
2023/08/23	1	43.35	120	43.45	43.45	-119	9,875	-1.21%	大賣/鉅額交易
2023/08/22	5	42.80	1	42.50	42.75	4	10,159	0.04%
2023/08/21	51	42.61	0	0.00	42.50	51	10,296	0.50%
2023/08/18	2.1	42.63	1	42.75	42.55	1.1	10,314	0.01%
2023/08/17	13	43.15	4	43.34	43.75	9	10,360	0.09%
2023/08/16	31	43.40	3	43.50	43.50	28	10,462	0.27%
2023/08/15	30	43.76	1	44.00	44.00	29	10,626	0.27%
2023/08/14	8	44.09	1	44.30	43.60	7	10,661	0.07%
2023/08/11	6	44.85	0	0.00	44.70	6	10,691	0.06%
2023/08/10	7	45.16	2	45.35	44.95	5	10,763	0.05%
2023/08/09	1	45.80	0	0.00	46.00	1	10,677	0.01%
2023/08/08	27	46.56	39	46.53	45.90	-12	10,711	-0.11%
2023/08/07	9	45.96	40	45.71	46.45	-31	10,484	-0.30%
2023/08/04	31.1	44.30	6	44.34	44.40	25.1	10,243	0.25%
2023/08/02	5	44.66	10	44.65	44.70	-5	10,258	-0.05%
2023/08/01	4	44.98	0	0.00	45.00	4	10,265	0.04%
2023/07/31	12	45.82	10	45.55	45.50	2	10,246	0.02%
2023/07/27	6.1	45.04	5	45.05	45.05	1.1	10,160	0.01%
2023/07/24	0	0.00	32	45.05	44.65	-32	10,070	-0.32%
2023/07/21	33	44.98	3	45.12	45.00	30	10,087	0.30%
2023/07/20	18	45.14	17	45.45	45.45	1	10,106	0.01%
2023/07/19	11.1	46.84	4	46.65	45.70	7.1	10,253	0.07%
2023/07/18	7	48.14	5	48.06	48.10	2	10,109	0.02%
2023/07/17	10	48.39	55.4	47.12	48.50	-45.4	9,815	-0.46%
2023/07/14	20	45.63	0	0.00	45.70	20	9,152	0.22%
2023/07/13	13	46.12	23.1	46.15	45.70	-10.1	9,333	-0.11%
2023/07/12	0	0.00	3	45.80	45.75	-3	9,272	-0.03%
2023/07/11	3	45.50	40.1	45.69	45.60	-37.1	9,261	-0.40%
2023/07/10	40	45.34	1.1	44.71	44.85	39	9,478	0.41%
2023/07/07	0	0.00	1	45.20	45.60	-1	9,657	-0.01%
2023/07/06	3	45.68	3	45.90	45.50	0	9,681	0.00%
2023/07/05	2	46.13	51.2	46.28	46.10	-49.2	9,675	-0.51%
2023/07/04	26	44.59	22	44.95	44.95	4	9,335	0.04%
2023/07/03	35	44.80	1.1	44.90	44.90	34	9,327	0.36%
2023/06/30	2	44.40	5	44.73	44.40	-3	9,374	-0.03%
2023/06/29	0	0.00	11	45.10	44.80	-11	9,460	-0.12%
2023/06/28	3	44.85	24.1	44.72	44.85	-21.1	9,328	-0.23%
2023/06/27	1	44.20	100.1	44.17	44.10	-99.1	9,185	-1.08%
2023/06/26	0	0.00	20	43.80	43.75	-20	9,152	-0.22%
2023/06/21	1	43.50	0	0.00	43.25	1	9,308	0.01%
2023/06/20	3	43.30	0	0.00	43.30	3	9,402	0.03%
2023/06/19	2	43.30	2	43.30	43.25	0	9,480	0.00%
2023/06/16	18	43.19	0	0.00	43.45	18	9,512	0.19%
2023/06/15	51	43.37	5	43.55	43.40	46	9,480	0.49%
2023/06/14	3	43.80	8	43.68	43.65	-5	9,525	-0.05%
2023/06/13	16	43.38	2	43.65	43.80	14	9,712	0.14%
2023/06/12	10	43.90	0	0.00	43.80	10	9,732	0.10%
2023/06/09	30	44.00	2	44.35	44.20	28	9,784	0.29%
2023/06/07	3	44.05	6	44.43	44.10	-3	10,081	-0.03%
2023/06/06	0	0.00	5.1	44.61	44.50	-5.1	10,034	-0.05%
2023/06/05	3	44.05	5	44.18	44.10	-2	10,009	-0.02%
2023/06/02	7	44.60	0.1	44.60	44.35	7	10,128	0.07%
2023/06/01	0	0.00	1	44.10	44.45	-1	10,087	-0.01%
2023/05/31	4	44.05	0	0.00	44.10	4	10,077	0.04%
2023/05/30	13	43.84	1	44.00	44.10	12	10,040	0.12%
2023/05/29	0	0.00	9.1	44.24	44.30	-9.1	9,999	-0.09%
2023/05/26	14	43.87	10.1	44.10	44.25	3.9	9,907	0.04%
2023/05/25	4	43.28	3	43.30	43.35	1	9,676	0.01%
2023/05/23	2	42.20	0	0.00	42.20	2	9,612	0.02%
2023/05/22	1	42.80	0	0.00	42.75	1	9,467	0.01%
2023/05/19	0	0.00	21	43.30	43.50	-21	9,372	-0.22%
2023/05/18	0	42.20	1	42.05	42.10	-1	9,245	-0.01%
2023/05/17	1	41.75	0	0.00	41.70	1	9,228	0.01%
2023/05/16	4	41.85	2	41.85	41.80	2	9,105	0.02%
2023/05/12	0	0.00	3	42.50	42.05	-3	9,001	-0.03%
2023/05/11	0	0.00	3	42.50	42.40	-3	8,992	-0.03%
2023/05/10	3	43.30	1	43.25	43.20	2	8,994	0.02%
2023/05/08	1	43.45	5	43.50	43.75	-4	9,201	-0.04%
2023/05/05	3	43.17	11	43.21	43.15	-8	9,264	-0.09%
2023/05/04	0	0.00	1.1	43.30	43.35	-1.1	9,454	-0.01%
2023/05/03	1	43.30	0	0.00	43.25	1	9,619	0.01%
2023/04/28	1.1	43.20	3	43.10	43.10	-2	9,993	-0.02%
2023/04/27	2	43.08	11.2	43.19	43.10	-9.2	9,991	-0.09%
2023/04/26	1	41.70	3.3	42.12	42.30	-2.3	9,950	-0.02%
2023/04/25	1.1	41.57	60	42.00	41.55	-58.9	9,987	-0.59%
2023/04/24	75.4	42.08	0	0.00	41.75	75.4	10,012	0.75%
2023/04/21	15	43.26	32	43.15	43.00	-17	9,978	-0.17%
2023/04/19	7	43.99	2	44.05	43.80	5	10,141	0.05%
2023/04/18	6	44.83	3.3	44.94	44.60	2.7	10,097	0.03%
2023/04/17	1	44.55	2	44.35	44.55	-1	10,034	-0.01%
2023/04/14	4.1	44.12	2	44.20	44.10	2.1	9,992	0.02%
2023/04/13	12.4	43.94	1	43.85	44.00	11.4	9,974	0.11%
2023/04/12	4.5	46.32	10	46.36	46.35	-5.6	9,686	-0.06%
2023/04/11	2.1	46.85	3	46.95	46.85	-0.9	9,416	-0.01%
2023/04/10	3	46.70	1	46.90	46.90	2	9,359	0.02%
2023/04/07	3.2	46.56	2	46.50	46.40	1.2	9,218	0.01%
2023/04/06	0.2	46.09	0	0.00	46.20	0.2	9,176	0.00%
2023/03/31	2	46.60	0	0.00	46.35	2	9,230	0.02%
2023/03/30	2	46.25	21	46.40	46.30	-19	9,245	-0.21%
2023/03/29	0	0.00	1	45.90	45.80	-1	9,134	-0.01%
2023/03/28	0	0.00	2	45.55	45.55	-2	9,237	-0.02%
2023/03/27	0.2	45.91	0	0.00	45.95	0.2	9,255	0.00%
2023/03/24	2	45.50	10.2	45.42	45.65	-8.2	9,358	-0.09%
2023/03/23	32.1	44.75	0	0.00	44.70	32.1	9,205	0.35%
2023/03/22	3.1	45.05	13	45.14	45.10	-9.9	9,177	-0.11%
2023/03/21	10.1	44.79	6.2	45.00	44.90	3.9	9,177	0.04%
2023/03/20	3	44.15	0	0.00	44.30	3	9,303	0.03%
2023/03/17	3	43.37	1	43.30	43.30	2	9,522	0.02%
2023/03/16	1.2	43.23	30	43.10	43.10	-28.8	9,527	-0.30%
2023/03/15	5	44.42	0	0.00	44.20	5	9,696	0.05%
2023/03/14	4	44.60	62	44.60	44.50	-58	9,815	-0.59%
2023/03/13	65.2	44.84	0	0.00	45.15	65.2	9,884	0.66%
2023/03/10	1	45.45	0	0.00	45.25	1	10,005	0.01%
2023/03/09	0	0.00	5	46.87	46.50	-5	10,078	-0.05%
2023/03/08	1	47.00	1	47.00	47.00	0	10,252	0.00%
2023/03/07	1	46.75	130	46.84	46.90	-129	10,272	-1.26%	大賣/鉅額交易
2023/03/06	85	46.17	22	46.07	46.10	63	10,195	0.62%
2023/03/03	47	46.77	5	46.81	46.75	42	10,145	0.41%
2023/03/02	0	0.00	56	46.14	46.45	-56	10,170	-0.55%
2023/03/01	50	45.39	0	0.00	46.00	50	10,181	0.49%
2023/02/24	3	45.60	0	0.00	45.60	3	10,192	0.03%
2023/02/23	1	45.95	0	0.00	45.90	1	10,187	0.01%
2023/02/22	2	45.93	1	45.80	45.95	1	10,395	0.01%
2023/02/21	3	46.32	0.1	46.90	46.20	2.9	10,715	0.03%
2023/02/20	0.1	46.70	0	0.00	46.65	0.1	10,972	0.00%
2023/02/17	3	46.60	0	0.00	46.60	3	11,200	0.03%
2023/02/16	0	0.00	2	46.40	46.40	-2	11,429	-0.02%
2023/02/15	1	45.65	0	0.00	45.80	1	12,011	0.01%
2023/02/14	3	45.72	0	0.00	45.85	3	12,177	0.02%
2023/02/09	20	46.15	1	45.80	45.70	19	12,975	0.15%
2023/02/08	0	0.00	1	46.20	46.30	-1	13,052	-0.01%
2023/02/07	3	45.60	0	0.00	45.70	3	13,138	0.02%
2023/02/06	1	46.00	60	46.22	46.30	-59	13,099	-0.45%
2023/02/03	1	46.95	4.1	46.88	46.75	-3.1	13,014	-0.02%
2023/02/02	5	46.64	5	46.72	46.75	0	13,041	0.00%
2023/02/01	1	46.55	8	46.43	46.55	-7	12,888	-0.05%
2023/01/31	20	45.60	11	45.66	45.55	9	12,883	0.07%
2023/01/30	48	44.60	4	45.10	45.10	44	12,927	0.34%
2023/01/17	0	0.00	9	44.21	44.25	-9	12,752	-0.07%
2023/01/16	0	0.00	2	43.85	44.00	-2	12,837	-0.02%
2023/01/13	3	43.58	0	0.00	43.50	3	12,890	0.02%
2023/01/12	5	43.97	6	43.97	44.10	-1	12,946	-0.01%
2023/01/11	19	44.10	9	43.90	44.00	10	12,957	0.08%
2023/01/10	22	44.46	2	44.80	44.70	20	12,793	0.16%
2023/01/09	5	44.50	1	44.60	45.10	4	12,780	0.03%
2023/01/06	13	44.06	2	44.38	44.30	11	12,731	0.09%
2023/01/05	14	45.01	7	44.81	44.70	7	12,835	0.05%
2023/01/03	0	0.00	0.1	45.50	45.55	-0.1	13,039	0.00%
2022/12/30	4.1	45.05	0	0.00	44.50	4.1	13,197	0.03%
2022/12/28	2	44.93	11	45.40	44.80	-9	13,534	-0.07%
2022/12/27	2	46.70	1	46.55	46.40	1	13,495	0.01%
2022/12/26	0	0.00	1	46.00	46.10	-1	13,538	-0.01%
2022/12/23	8.1	45.35	5	45.65	45.95	3.1	13,646	0.02%
2022/12/22	3	46.75	3	46.72	46.45	0	13,669	0.00%
2022/12/21	3	46.80	20	46.87	46.65	-17	13,819	-0.12%
2022/12/20	11	47.15	9	46.99	46.60	2	13,914	0.01%
2022/12/19	26	48.52	1	47.95	47.95	25	13,947	0.18%
2022/12/16	31	48.70	1	48.80	48.90	30	14,020	0.21%
2022/12/15	5	48.50	1	47.85	48.50	4	13,975	0.03%
2022/12/14	7	47.90	0	0.00	47.80	7	14,194	0.05%
2022/12/13	1	48.25	0	0.00	47.75	1	14,220	0.01%
2022/12/12	4	48.05	2	48.15	48.05	2	14,278	0.01%
2022/12/09	16	49.44	8	49.07	48.80	8	14,409	0.06%
2022/12/08	0	0.00	2	49.00	49.40	-2	14,403	-0.01%
2022/12/07	26	50.37	7	51.00	49.10	19	14,834	0.13%
2022/12/06	4	50.88	8	50.89	51.10	-4	14,662	-0.03%
2022/12/05	11	51.39	17	51.46	51.30	-6	14,559	-0.04%
2022/12/02	17	50.99	3	50.23	51.10	14	14,565	0.10%
2022/12/01	6	50.47	1.5	50.20	50.10	4.5	14,398	0.03%
2022/11/30	1	49.50	4	49.80	49.55	-3	14,656	-0.02%
2022/11/29	1	48.60	0	0.00	48.45	1	14,729	0.01%
2022/11/28	0	0.00	2	48.70	48.50	-2	14,753	-0.01%
2022/11/25	1	48.25	10	48.35	48.05	-9	14,962	-0.06%
2022/11/24	5	48.38	5	48.50	48.35	0	15,216	0.00%
2022/11/23	2	48.15	10	48.15	48.05	-8	15,817	-0.05%
2022/11/22	1	47.65	4	48.00	47.80	-3	16,376	-0.02%
2022/11/21	2	48.48	4	48.21	48.20	-2	16,747	-0.01%
2022/11/18	29	48.85	11	48.96	48.40	18	16,831	0.11%
2022/11/17	6	48.90	52	48.99	49.00	-46	16,712	-0.28%
2022/11/16	15	47.30	19	47.73	48.15	-4	16,425	-0.02%
2022/11/15	3	47.50	3.1	48.02	48.00	-0.1	16,220	0.00%
2022/11/14	32.6	47.45	12.2	47.49	47.40	20.4	16,185	0.13%
2022/11/11	27	47.89	19	48.25	47.95	8	16,145	0.05%
2022/11/10	7	45.98	3	46.60	46.20	4	16,227	0.02%
2022/11/09	4.3	46.15	6	46.20	46.05	-1.7	16,358	-0.01%
2022/11/08	17	45.65	14	45.31	45.10	3	16,292	0.02%
2022/11/07	50	45.26	34	45.14	44.80	16	16,260	0.10%
2022/11/04	21	45.37	11	45.64	46.00	10	16,184	0.06%
2022/11/03	13	45.41	23	45.79	46.15	-10	16,373	-0.06%
2022/11/02	23	44.38	3	44.85	44.95	20	16,566	0.12%
2022/11/01	1	43.85	11	44.10	44.40	-10	17,113	-0.06%
2022/10/31	10	43.65	12	43.53	43.70	-2	17,771	-0.01%
2022/10/28	14	42.27	8.2	42.28	42.10	5.8	17,980	0.03%
2022/10/27	8	42.65	11	42.63	42.85	-3	18,148	-0.02%
2022/10/26	26.2	42.10	4	41.41	41.35	22.2	18,045	0.12%
2022/10/25	13	43.55	8	43.30	43.15	5	17,911	0.03%
2022/10/24	7	44.20	5	43.97	43.80	2	17,985	0.01%
2022/10/21	13	43.70	3	43.35	43.25	10	17,961	0.06%
2022/10/20	21	43.14	15	43.31	43.50	6	17,999	0.03%
2022/10/19	13	44.85	20	44.65	44.15	-7	17,937	-0.04%
2022/10/18	6	45.08	8	45.31	45.35	-2	17,953	-0.01%
2022/10/17	0	0.00	2	43.30	44.80	-2	18,047	-0.01%
2022/10/14	7	44.76	2	44.88	44.80	5	18,179	0.03%
2022/10/13	7	44.77	4	42.90	43.20	3	18,510	0.02%
2022/10/12	5	44.67	9.3	45.04	45.00	-4.3	18,730	-0.02%
2022/10/11	11.2	43.72	2	44.05	43.30	9.2	18,873	0.05%
2022/10/07	9	46.60	1	46.30	46.35	8	19,401	0.04%
2022/10/06	3	46.45	1	47.50	46.50	2	19,774	0.01%
2022/10/05	4	46.19	6.3	46.56	46.55	-2.3	19,665	-0.01%
2022/10/04	3	45.05	4	45.36	45.70	-1	19,594	-0.01%
2022/10/03	6	44.76	4	44.81	44.25	2	19,639	0.01%
2022/09/30	6	44.58	11.2	44.77	45.20	-5.2	19,846	-0.03%
2022/09/29	12	44.62	11	44.70	44.40	1	20,194	0.00%
2022/09/28	29.2	45.12	8	44.49	43.80	21.2	20,476	0.10%
2022/09/27	7	46.14	12	46.07	46.75	-5	20,371	-0.02%
2022/09/26	3.3	45.28	0	0.00	45.25	3.3	20,339	0.02%
2022/09/23	17	47.89	12	47.19	47.30	5	20,358	0.02%
2022/09/22	1	47.15	1	46.65	47.60	0	20,396	0.00%
2022/09/21	5	47.23	3	47.05	46.90	2	20,453	0.01%
2022/09/20	2.4	48.67	0	0.00	48.50	2.4	20,344	0.01%
2022/09/19	3	48.45	0	0.00	48.45	3	20,397	0.01%
2022/09/16	7	48.34	1	48.65	48.25	6	20,579	0.03%
2022/09/15	8	48.73	2	48.58	48.60	6	20,553	0.03%
2022/09/14	24.5	48.77	2	48.65	49.15	22.5	20,633	0.11%
2022/09/13	3	51.23	4	50.78	50.50	-1	20,251	0.00%
2022/09/12	3	52.50	7	52.10	51.60	-4	20,199	-0.02%
2022/09/08	4	51.15	12	51.22	51.40	-8	20,424	-0.04%
2022/09/07	3	49.82	5	50.14	50.20	-2	20,598	-0.01%
2022/09/06	16	51.16	12	50.50	50.30	4	20,848	0.02%
2022/09/05	6	51.63	18	51.71	51.70	-12	20,563	-0.06%
2022/09/02	12	50.79	0	0.00	50.50	12	20,388	0.06%
2022/09/01	31	51.00	4	50.70	50.70	27	20,511	0.13%
2022/08/31	4	52.53	2	52.95	52.70	2	20,509	0.01%
2022/08/30	19	53.22	23	53.11	53.40	-4	20,767	-0.02%
2022/08/29	15	51.17	7	50.91	51.70	8	20,825	0.04%
2022/08/26	9	51.77	15	52.16	52.40	-6	20,422	-0.03%
2022/08/25	3	51.03	0	0.00	50.90	3	20,349	0.01%
2022/08/24	6	50.57	8	50.79	50.60	-2	20,530	-0.01%
2022/08/23	3	50.12	2	50.30	50.00	1	20,487	0.00%
2022/08/22	3	50.20	3	50.53	50.00	0	20,561	0.00%
2022/08/19	0	0.00	3	50.20	50.30	-3	20,739	-0.01%
2022/08/18	5	48.97	11	49.32	49.55	-6	20,715	-0.03%
2022/08/17	38	50.03	15	48.86	48.80	23	20,751	0.11%
2022/08/16	7	51.86	2	51.65	52.00	5	20,481	0.02%
2022/08/15	9	51.17	0	0.00	51.00	9	20,407	0.04%
2022/08/12	6	51.47	9	51.33	51.10	-3	20,771	-0.01%
2022/08/11	8	51.29	6	50.90	50.90	2	21,178	0.01%
2022/08/10	5	50.96	13	51.15	51.20	-8	21,436	-0.04%
2022/08/09	10	50.50	10	50.57	50.70	0	21,796	0.00%
2022/08/08	6	50.01	27	50.39	50.70	-21	22,056	-0.10%
2022/08/05	47	49.27	30	49.27	49.15	17	22,060	0.08%
2022/08/04	9	48.76	15	48.69	48.55	-6	21,423	-0.03%
2022/08/03	10	47.50	14	47.54	48.45	-4	21,273	-0.02%
2022/08/02	1	47.60	7	47.71	47.55	-6	21,266	-0.03%
2022/08/01	2	48.80	2	48.60	48.50	0	21,359	0.00%
2022/07/29	7	48.30	3	48.37	48.70	4	21,701	0.02%
2022/07/28	1	48.55	1	47.65	47.65	0	21,938	0.00%
2022/07/27	6	47.71	5	47.90	48.10	1	21,884	0.00%
2022/07/26	1	48.10	0	0.00	47.95	1	21,804	0.00%
2022/07/25	4	49.30	0	0.00	48.90	4	21,976	0.02%
2022/07/22	5	49.07	5	49.23	49.10	0	22,002	0.00%
2022/07/21	3	48.75	5	49.10	49.35	-2	22,092	-0.01%
2022/07/20	12	49.96	8	50.09	49.70	4	22,151	0.02%
2022/07/19	6	49.60	16	49.36	49.65	-10	21,948	-0.05%
2022/07/18	8	48.80	16	49.08	48.80	-8	21,669	-0.04%
2022/07/15	14	48.05	49	48.68	48.50	-35	21,507	-0.16%
2022/07/14	10	46.15	58	46.40	47.00	-48	21,021	-0.23%
2022/07/13	2	43.95	3	44.38	44.15	-1	20,835	0.00%
2022/07/12	4	43.05	5	42.72	42.55	-1	20,926	0.00%
2022/07/11	6	43.95	14	44.19	43.90	-8	21,110	-0.04%
2022/07/08	4	44.13	3	44.20	44.20	1	21,589	0.00%
2022/07/07	5	42.41	7	43.34	43.80	-2	21,699	-0.01%
2022/07/06	11	43.42	2	42.80	41.95	9	21,471	0.04%
2022/07/04	2	41.00	2	42.10	41.10	0	21,513	0.00%
2022/07/01	7	42.27	1	42.85	41.00	6	21,857	0.03%
2022/06/30	1	43.00	0	0.00	43.40	1	21,931	0.00%
2022/06/29	2	44.33	0	0.00	44.55	2	22,013	0.01%
2022/06/28	1	45.05	0	0.00	45.00	1	22,163	0.00%
2022/06/27	31	46.49	5	46.45	46.50	26	22,719	0.11%
2022/06/24	11	46.20	18	46.36	46.20	-7	23,509	-0.03%
2022/06/22	5	44.38	10	44.25	44.60	-5	24,797	-0.02%
2022/06/21	3	45.60	0	0.00	46.20	3	25,328	0.01%
2022/06/20	3	44.82	1	46.20	44.45	2	25,835	0.01%
2022/06/17	14	46.65	13	45.68	45.90	1	26,249	0.00%
2022/06/16	14	48.69	15	47.89	47.60	-1	26,095	0.00%
2022/06/15	3	48.90	8	48.61	48.25	-5	26,077	-0.02%
2022/06/14	2	47.53	2	47.95	48.15	0	25,788	0.00%
2022/06/10	2	48.00	6	48.33	47.90	-4	25,651	-0.02%
2022/06/09	8	48.15	5	48.29	47.90	3	25,693	0.01%
2022/06/08	36	49.80	24	49.36	49.10	12	25,438	0.05%
2022/06/07	35	49.61	69	49.64	49.65	-34	24,948	-0.14%
2022/06/06	28	48.76	20	48.30	48.15	8	24,371	0.03%
2022/06/02	82	48.81	89	48.69	48.55	-7	24,363	-0.03%
2022/06/01	3	48.30	8	48.44	48.40	-5	24,200	-0.02%
2022/05/31	2	47.60	42	47.50	47.40	-40	23,990	-0.17%
2022/05/30	4	47.75	3	47.90	47.50	1	24,182	0.00%
2022/05/27	28	47.95	59	47.49	47.30	-31	24,116	-0.13%
2022/05/26	44	48.49	3	48.45	48.00	41	24,115	0.17%
2022/05/25	24	48.40	12	48.93	48.60	12	24,260	0.05%
2022/05/24	17	48.48	5	48.97	47.95	12	24,349	0.05%
2022/05/23	4	48.71	3	48.37	48.05	1	24,164	0.00%
2022/05/20	25	48.79	27	48.94	48.80	-2	24,409	-0.01%
2022/05/19	8	48.27	95	48.57	49.00	-87	24,298	-0.36%
2022/05/18	10	48.04	22	48.06	48.05	-12	24,273	-0.05%
2022/05/17	2	47.28	29	46.57	47.35	-27	25,201	-0.11%
2022/05/16	35	45.60	48	45.64	45.40	-13	25,278	-0.05%
2022/05/13	8	44.13	10	44.28	45.10	-2	25,197	-0.01%
2022/05/12	1	41.10	2	41.80	41.00	-1	24,680	0.00%
2022/05/11	2	41.25	1	42.30	42.35	1	24,631	0.00%
2022/05/10	1	41.90	0	0.00	42.30	1	24,503	0.00%
2022/05/09	11	41.82	5	42.60	41.70	6	24,486	0.02%
2022/05/06	42	43.12	35	43.09	43.10	7	24,368	0.03%
2022/05/05	1	45.75	4	46.39	45.50	-3	23,989	-0.01%
2022/05/04	0	0.00	2	46.50	46.25	-2	23,651	-0.01%
2022/05/03	4	46.11	2	46.35	46.30	2	23,697	0.01%
2022/04/29	8	46.72	18	46.71	45.85	-10	23,688	-0.04%
2022/04/28	3.6	45.49	0	0.00	45.10	3.6	23,486	0.02%
2022/04/27	17.4	45.27	11	45.45	45.90	6.4	23,427	0.03%
2022/04/26	12	46.34	7	46.28	46.65	5	23,361	0.02%
2022/04/25	27	44.86	1	44.60	44.55	26	23,161	0.11%
2022/04/22	20	47.10	21	47.45	47.55	-1	23,125	0.00%
2022/04/21	45	47.84	3	47.95	48.00	42	23,063	0.18%
2022/04/20	3	47.42	3	47.80	47.35	0	22,897	0.00%
2022/04/19	16	48.30	20	47.98	47.55	-4	22,739	-0.02%
2022/04/18	4	46.33	3	46.98	46.70	1	22,448	0.00%
2022/04/15	7	47.06	16	47.13	47.05	-9	22,259	-0.04%
2022/04/14	18	47.46	27	47.48	48.00	-9	22,132	-0.04%
2022/04/13	35	45.90	23	45.98	46.15	12	21,664	0.06%
2022/04/12	3	43.50	3	44.60	44.15	0	21,756	0.00%
2022/04/11	20	44.47	32	44.55	44.35	-12	21,667	-0.06%
2022/04/08	35	46.67	5	46.74	46.65	30	21,313	0.14%
2022/04/07	8	47.43	10	47.23	45.90	-2	21,147	-0.01%
2022/04/06	1	48.50	0	0.00	49.15	1	20,803	0.00%
2022/04/01	3	48.18	3	48.37	48.45	0	20,605	0.00%
2022/03/31	18	48.83	12	48.80	48.30	6	20,442	0.03%
2022/03/30	25	49.30	12	48.95	49.50	13	20,275	0.06%
2022/03/29	33	50.82	48	51.01	49.95	-15	19,787	-0.08%
2022/03/28	81	52.06	18	52.53	52.80	63	19,013	0.33%
2022/03/25	51	51.75	102	52.41	53.00	-51	18,276	-0.28%	大賣/
2022/03/24	8	50.35	20	50.39	51.00	-12	17,250	-0.07%
2022/03/23	26	49.24	28	49.02	49.40	-2	16,494	-0.01%
2022/03/22	16	48.19	38	48.44	48.35	-22	16,024	-0.14%
2022/03/21	30	46.45	6	46.92	46.40	24	15,591	0.15%
2022/03/18	11	46.07	31	46.66	46.60	-20	15,570	-0.13%
2022/03/17	6	44.72	5	44.80	44.80	1	15,254	0.01%
2022/03/16	3	43.67	5	43.98	43.50	-2	15,193	-0.01%
2022/03/15	28	44.19	0	0.00	43.35	28	15,253	0.18%
2022/03/14	22	44.83	36	45.38	45.00	-14	15,205	-0.09%
2022/03/11	3	43.83	0	0.00	43.50	3	15,309	0.02%
2022/03/10	0	0.00	80	44.15	44.10	-80	15,528	-0.52%
2022/03/09	87	43.37	5	43.40	43.40	82	15,466	0.53%
2022/03/08	11	44.46	14	43.49	43.35	-3	15,382	-0.02%
2022/03/07	2	44.63	9	44.97	44.60	-7	15,351	-0.05%
2022/03/04	0	0.00	1	46.65	46.50	-1	15,270	-0.01%
2022/03/03	3	47.02	0	0.00	46.70	3	15,290	0.02%
2022/03/02	9	47.55	2	47.58	47.80	7	15,107	0.05%
2022/03/01	6	48.28	16	48.57	48.35	-10	15,086	-0.07%
2022/02/25	14	47.55	16	47.59	47.85	-2	14,877	-0.01%
2022/02/24	2	46.75	3	47.23	46.00	-1	14,762	-0.01%
2022/02/23	20	47.92	16	48.26	47.90	4	14,602	0.03%
2022/02/22	27	48.05	34	47.62	48.40	-7	15,422	-0.05%
2022/02/21	46	47.93	39	48.12	47.95	7	15,664	0.04%
2022/02/18	7	48.55	117	48.48	48.65	-110	15,319	-0.72%	大賣/鉅額交易
2022/02/17	81	47.77	94	48.15	47.90	-13	14,747	-0.09%
2022/02/16	54	46.28	60	46.42	46.70	-6	13,427	-0.04%
2022/02/15	6	45.18	46	45.35	45.45	-40	12,791	-0.31%
2022/02/14	4	43.66	0	0.00	44.00	4	12,458	0.03%
2022/02/11	1	44.55	0	0.00	44.50	1	12,431	0.01%
2022/02/10	3	44.32	12	44.55	44.60	-9	12,459	-0.07%
2022/02/09	0	0.00	5	44.74	44.60	-5	12,543	-0.04%
2022/02/08	0	0.00	8	43.77	44.00	-8	12,701	-0.06%
2022/01/25	1	42.30	0	0.00	42.10	1	13,327	0.01%
2022/01/24	2	43.10	6	43.10	43.40	-4	13,863	-0.03%
2022/01/20	0	0.00	4	44.50	44.45	-4	14,260	-0.03%
2022/01/19	3	44.25	5	44.14	44.20	-2	14,269	-0.01%
2022/01/18	0	0.00	2	43.85	43.70	-2	14,060	-0.01%
2022/01/17	3	43.80	6	43.60	43.85	-3	13,939	-0.02%
2022/01/14	2	41.18	1	41.35	42.20	1	13,773	0.01%
2022/01/12	1	42.35	7	42.16	42.50	-6	13,905	-0.04%
2022/01/10	0	0.00	2	42.20	42.20	-2	13,849	-0.01%
2022/01/07	2	42.43	2	42.70	42.10	0	13,890	0.00%
2022/01/06	8	43.20	5	43.21	43.10	3	13,746	0.02%
2022/01/05	22	43.55	11	43.70	42.95	11	13,642	0.08%
2022/01/04	0	0.00	5	43.88	44.40	-5	13,201	-0.04%
2022/01/03	1	43.65	0	0.00	43.80	1	13,172	0.01%
2021/12/30	0	0.00	6	43.70	43.75	-6	13,168	-0.05%
2021/12/29	2	44.00	4	43.73	43.65	-2	13,182	-0.02%
2021/12/28	0	0.00	7	44.11	44.00	-7	13,113	-0.05%
2021/12/27	1	44.30	1	44.05	44.10	0	13,067	0.00%
2021/12/24	0	0.00	11	43.86	43.90	-11	13,070	-0.08%
2021/12/23	4	43.88	2	44.05	44.05	2	12,935	0.02%
2021/12/22	2	43.65	8	43.40	43.55	-6	12,839	-0.05%
2021/12/21	0	0.00	3	43.12	43.15	-3	12,789	-0.02%
2021/12/17	5	43.07	0	0.00	42.65	5	12,765	0.04%
2021/12/16	5	42.91	7	43.01	43.10	-2	12,755	-0.02%
2021/12/15	8	42.26	2	42.25	42.10	6	12,635	0.05%
2021/12/14	0	0.00	12	42.54	42.55	-12	12,576	-0.10%
2021/12/10	2	41.83	1	41.95	41.70	1	12,603	0.01%
2021/12/09	7	43.11	4	42.94	42.45	3	12,557	0.02%
2021/12/08	2	42.50	3	42.55	42.50	-1	12,551	-0.01%
2021/12/07	9	42.87	3	43.33	42.50	6	12,431	0.05%
2021/12/06	0	0.00	10	42.51	42.90	-10	12,114	-0.08%
2021/12/02	5	40.70	8	41.34	40.55	-3	11,955	-0.03%
2021/12/01	2	41.08	4	41.19	41.20	-2	11,916	-0.02%
2021/11/30	1	41.60	1	42.10	41.60	0	11,766	0.00%
2021/11/29	2	40.28	0	0.00	41.05	2	11,702	0.02%
2021/11/26	9	41.14	4	41.03	41.00	5	11,609	0.04%
2021/11/25	1	42.30	1	42.05	42.00	0	11,541	0.00%
2021/11/24	3	42.20	10	41.97	42.30	-7	11,748	-0.06%
2021/11/23	17	42.22	0	0.00	42.00	17	11,658	0.15%
2021/11/22	23	43.58	7	43.37	43.30	16	11,460	0.14%
2021/11/19	28	44.74	10	43.73	43.00	18	11,343	0.16%
2021/11/18	22	43.33	35	43.40	43.80	-13	10,405	-0.12%
2021/11/17	3	41.48	0	0.00	41.50	3	9,757	0.03%
2021/11/15	2	41.98	3	42.10	42.10	-1	9,725	-0.01%
2021/11/12	0.3	41.15	0	0.00	41.25	0.3	9,675	0.00%
2021/11/11	6.7	42.06	5	41.39	41.30	1.7	9,614	0.02%
2021/11/10	0	0.00	3	42.00	42.05	-3	9,626	-0.03%
2021/11/09	0	0.00	2	41.55	41.50	-2	9,789	-0.02%
2021/11/08	3	41.58	1	42.00	41.40	2	9,746	0.02%
2021/11/05	46	41.91	3	42.22	41.80	43	9,736	0.44%
2021/11/04	2	41.10	1	40.75	40.70	1	9,607	0.01%
2021/11/03	7	40.97	2	41.08	40.95	5	9,615	0.05%
2021/11/02	35	41.91	15	41.40	40.40	20	9,872	0.20%
2021/11/01	31	42.31	47.2	42.31	42.40	-16.2	9,574	-0.17%
2021/10/29	6	40.38	8	40.65	40.35	-2	9,222	-0.02%
2021/10/28	19	40.23	9	40.22	40.15	10	9,320	0.11%
2021/10/22	8	38.75	8	38.24	38.75	0	9,785	0.00%
2021/10/21	3	38.50	1	38.70	37.60	2	10,483	0.02%
2021/10/20	3	38.63	10	38.90	38.70	-7	10,465	-0.07%
2021/10/19	1	38.15	2	38.00	37.85	-1	10,656	-0.01%
2021/10/18	0	0.00	5	37.30	37.05	-5	10,778	-0.05%
2021/10/15	1	37.30	6	37.40	37.15	-5	11,089	-0.05%
2021/10/14	5	36.50	1	36.00	36.05	4	11,338	0.04%
2021/10/12	10	36.91	11	37.01	37.10	-1	12,069	-0.01%
2021/10/08	3	37.38	0	0.00	37.60	3	13,040	0.02%
2021/10/06	2	36.88	2	36.80	36.35	0	17,470	0.00%
2021/10/04	0	0.00	8	35.92	35.70	-8	18,027	-0.04%
2021/10/01	5	36.23	5	36.28	35.55	0	18,639	0.00%
2021/09/30	0	0.00	1	37.25	37.30	-1	18,795	-0.01%
2021/09/29	3	36.60	0	0.00	36.30	3	19,035	0.02%
2021/09/28	26	37.56	22	38.15	37.60	4	19,216	0.02%
2021/09/24	0	0.00	3	38.35	38.45	-3	19,406	-0.02%
2021/09/22	0	0.00	4	37.80	37.85	-4	19,350	-0.02%
2021/09/16	0	0.00	1	37.50	37.55	-1	19,464	-0.01%
2021/09/15	5	37.43	1	38.10	37.20	4	19,804	0.02%
2021/09/14	2	38.53	1	38.45	38.35	1	20,330	0.00%
2021/09/13	2	38.45	1	38.60	38.25	1	20,398	0.00%
2021/09/10	0	0.00	1	39.15	39.35	-1	20,461	0.00%
2021/09/08	1	38.50	0	0.00	38.25	1	20,966	0.00%
2021/09/07	0	0.00	2	39.45	39.10	-2	21,266	-0.01%
2021/09/06	0	0.00	1	40.45	39.80	-1	21,286	0.00%
2021/09/03	0	0.00	8	40.65	40.65	-8	21,312	-0.04%
2021/09/01	0	0.00	3	40.80	41.00	-3	21,357	-0.01%
2021/08/31	1	40.85	0	0.00	40.95	1	21,313	0.00%
2021/08/30	53	41.42	40	40.70	40.70	13	21,312	0.06%
2021/08/26	1	40.35	0	0.00	40.25	1	21,064	0.00%
2021/08/24	20	41.30	14	40.40	40.40	6	21,209	0.03%
2021/08/23	2	40.40	31	40.40	40.35	-29	21,053	-0.14%
2021/08/20	0	0.00	1	38.65	38.65	-1	21,040	0.00%
2021/08/19	2	39.50	18	38.79	38.75	-16	21,090	-0.08%
2021/08/18	2	39.00	1	39.80	39.60	1	21,120	0.00%
2021/08/17	1	39.10	0	0.00	38.55	1	21,189	0.00%
2021/08/16	1	38.80	1	39.00	38.95	0	21,197	0.00%
2021/08/12	11	40.86	12	40.61	40.65	-1	20,844	0.00%
2021/08/11	13	41.20	14	41.54	40.75	-1	20,838	0.00%
2021/08/10	18	42.13	7	41.51	41.20	11	20,749	0.05%
2021/08/09	6	42.73	4	42.86	42.60	2	20,644	0.01%
2021/08/06	12	42.83	29	43.47	43.65	-17	20,597	-0.08%
2021/08/05	42	42.64	30	42.20	42.20	12	20,379	0.06%
2021/08/04	20	42.05	12	42.12	42.20	8	20,574	0.04%
2021/08/03	9	41.74	2	42.10	42.20	7	20,494	0.03%
2021/08/02	2	42.65	3	42.70	42.70	-1	20,214	0.00%
2021/07/30	47	43.62	22	43.02	42.80	25	20,256	0.12%
2021/07/29	17	44.82	12	44.44	44.50	5	20,281	0.02%
2021/07/28	10	44.29	9	44.08	44.75	1	20,369	0.00%
2021/07/27	63	46.09	80.1	46.13	46.10	-17.1	20,172	-0.08%
2021/07/26	7	44.67	7	44.69	44.70	0	19,599	0.00%
2021/07/23	40	44.86	29	44.84	44.30	11	19,708	0.06%
2021/07/22	7.1	44.42	2	44.45	44.60	5.1	19,745	0.03%
2021/07/21	5	44.00	7	44.36	43.70	-2	19,601	-0.01%
2021/07/20	2	44.70	26	44.98	44.50	-24	19,341	-0.12%
2021/07/19	23	46.25	16	46.47	45.80	7	19,070	0.04%
2021/07/16	3	46.27	13	46.45	46.55	-10	18,811	-0.05%
2021/07/15	61	47.00	62	46.52	46.30	-1	18,528	-0.01%
2021/07/14	112	46.61	135	47.45	45.75	-23	17,675	-0.13%	大買/大賣/
2021/07/13	110.2	46.34	93	46.12	45.95	17.2	15,747	0.11%	大買/
2021/07/12	6	43.26	6	43.41	43.10	0	13,343	0.00%
2021/07/09	29	42.36	21	43.20	42.80	8	13,083	0.06%
2021/07/08	21	41.84	25	42.39	43.00	-4	12,931	-0.03%
2021/07/07	3	42.60	1	42.60	42.30	2	12,486	0.02%
2021/07/06	3	42.70	3	42.72	42.65	0	12,380	0.00%
2021/07/05	6	43.48	9	43.45	43.30	-3	12,494	-0.02%
2021/07/02	0	0.00	5	42.62	42.70	-5	12,707	-0.04%
2021/07/01	2	42.10	2	42.50	42.10	0	12,888	0.00%
2021/06/30	2	42.15	1	42.10	42.00	1	12,782	0.01%
2021/06/29	3	42.10	1	42.00	41.80	2	12,819	0.02%
2021/06/28	0	0.00	5	42.15	42.15	-5	12,915	-0.04%
2021/06/25	10	42.25	12	42.05	42.00	-2	12,959	-0.02%
2021/06/24	30	42.23	11	42.30	42.25	19	12,962	0.15%
2021/06/23	13	42.58	18	42.74	43.40	-5	12,804	-0.04%
2021/06/21	22	39.79	5	39.43	39.40	17	12,196	0.14%
2021/06/18	24	41.07	0	0.00	40.55	24	12,106	0.20%
2021/06/17	16	41.10	10	41.22	41.00	6	11,999	0.05%
2021/06/16	39	40.93	85	41.04	41.05	-46	11,813	-0.39%
2021/06/15	0	0.00	6	39.35	39.20	-6	11,597	-0.05%
2021/06/11	5	38.90	1	38.90	38.80	4	11,685	0.03%
2021/06/08	0	0.00	1	38.35	38.40	-1	12,095	-0.01%
2021/06/07	0	0.00	1	37.95	38.10	-1	12,237	-0.01%
2021/06/04	0	0.00	1	38.75	38.80	-1	12,263	-0.01%
2021/06/03	0	0.00	1	38.75	38.90	-1	12,386	-0.01%
2021/06/01	1	39.45	0	0.00	39.45	1	12,471	0.01%
2021/05/31	1	38.05	1	38.40	38.40	0	12,385	0.00%
2021/05/28	5	37.95	15	38.16	38.30	-10	12,391	-0.08%
2021/05/27	1	37.50	5	37.45	37.50	-4	12,357	-0.03%
2021/05/26	0	0.00	2	37.30	37.20	-2	12,288	-0.02%
2021/05/25	7	36.98	4	36.23	36.70	3	12,263	0.02%
2021/05/24	2	34.93	1	34.95	35.40	1	12,192	0.01%
2021/05/21	1	35.15	0	0.00	35.00	1	12,207	0.01%
2021/05/19	3	35.03	2	35.25	35.20	1	12,407	0.01%
2021/05/18	1	34.55	0	0.00	35.60	1	12,440	0.01%
2021/05/17	7	32.94	6	33.53	33.25	1	12,492	0.01%
2021/05/14	2	35.20	2	35.15	34.70	0	12,504	0.00%
2021/05/13	5	32.66	6	33.78	34.70	-1	12,415	-0.01%
2021/05/12	37	36.04	1	36.10	33.60	36	12,209	0.29%
2021/05/11	11	37.33	1	38.35	36.40	10	11,932	0.08%
2021/05/10	11	39.44	23	38.90	38.85	-12	11,839	-0.10%
2021/05/07	11	38.19	10	39.15	39.65	1	11,902	0.01%
2021/05/06	3	38.60	102	38.62	37.60	-99	11,827	-0.84%	大賣/
2021/05/05	9	39.44	6	39.03	38.70	3	11,586	0.03%
2021/05/04	11	40.92	10	40.20	40.00	1	11,588	0.01%
2021/05/03	12	42.74	6	42.08	41.80	6	11,775	0.05%
2021/04/29	4	43.60	31	43.36	43.35	-27	11,697	-0.23%
2021/04/28	54	43.58	12	43.42	43.75	42	11,604	0.36%
2021/04/27	30	42.50	16	42.50	42.50	14	11,475	0.12%
2021/04/26	22	42.48	4	42.50	42.45	18	11,519	0.16%
2021/04/23	50	42.32	14	42.34	42.40	36	11,637	0.31%
2021/04/22	51	42.53	112	42.26	42.00	-61	12,120	-0.50%	大賣/
2021/04/21	34	42.94	32	42.76	42.75	2	12,731	0.02%
2021/04/19	1	42.75	29	42.73	42.75	-28	12,869	-0.22%
2021/04/16	62	42.48	26	42.50	42.50	36	12,819	0.28%
2021/04/15	4	42.31	2	42.58	42.50	2	12,960	0.02%
2021/04/14	28	42.31	25	42.11	42.10	3	13,048	0.02%
2021/04/13	20	43.19	10	42.75	42.75	10	13,219	0.08%
2021/04/12	6	43.43	26	43.43	43.30	-20	13,260	-0.15%
2021/04/09	23	44.38	67	43.99	43.80	-44	13,368	-0.33%
2021/04/08	28	44.85	23	45.18	45.25	5	13,092	0.04%
2021/04/07	13	44.08	59	44.21	44.50	-46	12,668	-0.36%
2021/04/06	2	42.93	3	42.87	42.90	-1	12,494	-0.01%
2021/04/01	1	42.80	20	42.73	42.70	-19	12,548	-0.15%
2021/03/31	4	42.98	7.1	42.81	42.90	-3.1	12,519	-0.02%
2021/03/30	2	43.13	15	43.14	43.15	-13	12,456	-0.10%
2021/03/29	51.1	43.78	68	43.53	43.50	-17	12,466	-0.14%
2021/03/26	23	43.59	6	43.72	43.55	17	12,456	0.14%
2021/03/25	21	43.00	7	43.04	42.90	14	12,374	0.11%
2021/03/24	2	42.83	0	0.00	42.80	2	12,387	0.02%
2021/03/23	38	43.09	10	42.85	42.85	28	12,546	0.22%
2021/03/22	1	42.85	1	42.90	42.95	0	12,656	0.00%
2021/03/19	1	42.60	0	0.00	43.00	1	12,852	0.01%
2021/03/18	10	42.50	12	43.15	43.15	-2	12,934	-0.02%
2021/03/17	34	42.40	11	42.30	42.25	23	13,209	0.17%
2021/03/16	11	42.60	0	0.00	42.60	11	13,565	0.08%
2021/03/15	73	42.71	40	42.75	42.75	33	13,882	0.24%
2021/03/12	51	42.77	35	42.95	42.75	16	14,095	0.11%
2021/03/11	21	42.33	0	0.00	42.30	21	14,223	0.15%
2021/03/09	5	42.06	4	42.25	42.25	1	14,756	0.01%
2021/03/08	5	42.83	0	0.00	42.40	5	14,970	0.03%
2021/03/05	13	43.35	41	43.07	42.90	-28	15,179	-0.18%
2021/03/04	2	43.65	2	43.85	43.50	0	15,588	0.00%
2021/03/03	0	0.00	7	43.90	43.90	-7	16,233	-0.04%
2021/03/02	16	44.08	1	44.15	43.60	15	16,666	0.09%
2021/02/26	4	43.83	4	44.05	44.10	0	16,977	0.00%
2021/02/25	1	44.60	1	44.30	44.30	0	17,426	0.00%
2021/02/24	6	44.52	3	45.10	44.05	3	17,573	0.02%
2021/02/23	36	44.79	1	45.05	44.75	35	17,586	0.20%
2021/02/22	3	44.90	18	45.00	45.00	-15	17,692	-0.08%
2021/02/19	3	43.87	16	43.93	44.35	-13	17,644	-0.07%
2021/02/18	0	0.00	3	44.13	43.95	-3	17,771	-0.02%
2021/02/17	9	44.02	8	43.97	43.85	1	17,898	0.01%
2021/02/05	12	42.92	1	42.95	43.40	11	17,998	0.06%
2021/02/04	15	42.29	3	42.30	42.15	12	18,487	0.06%
2021/02/03	3	42.10	2	42.20	41.95	1	18,648	0.01%
2021/02/02	3	42.07	3	42.38	42.00	0	18,874	0.00%
2021/02/01	13	41.74	12	42.00	41.90	1	19,014	0.01%
2021/01/29	15	42.92	8	42.82	42.45	7	19,199	0.04%
2021/01/28	8	43.08	7	43.36	43.15	1	19,193	0.01%
2021/01/27	16	43.69	13	43.78	43.80	3	19,271	0.02%
2021/01/26	16	44.04	11	44.20	43.75	5	19,254	0.03%
2021/01/25	88	45.19	14	45.47	44.95	74	19,103	0.39%
2021/01/22	1	42.95	11	43.91	44.15	-10	18,774	-0.05%
2021/01/21	4	42.74	2	42.90	42.70	2	18,754	0.01%
2021/01/20	13	43.31	46	43.21	42.65	-33	18,800	-0.18%
2021/01/19	5	44.04	2	44.08	43.75	3	18,607	0.02%
2021/01/18	16	43.63	32	43.91	44.15	-16	18,593	-0.09%
2021/01/15	13	45.29	26	46.04	44.80	-13	18,601	-0.07%
2021/01/14	45	46.45	36	46.43	46.70	9	18,293	0.05%
2021/01/13	7	44.86	32	44.90	44.90	-25	17,949	-0.14%
2021/01/12	2	43.85	3	44.27	43.85	-1	18,092	-0.01%
2021/01/11	6	44.76	24	44.78	44.90	-18	18,612	-0.10%
2021/01/08	22	44.78	34	44.67	44.75	-12	18,733	-0.06%
2021/01/07	9	44.51	16	44.58	44.40	-7	18,611	-0.04%
2021/01/06	7	45.52	21	45.00	44.50	-14	18,624	-0.08%
2021/01/05	29	44.95	30	44.70	44.95	-1	18,417	-0.01%
2021/01/04	6	44.05	6	44.27	44.60	0	18,456	0.00%
2020/12/31	6	43.65	7	43.47	43.50	-1	18,705	-0.01%
2020/12/30	19	43.51	0	0.00	43.50	19	18,822	0.10%
2020/12/29	15	43.18	2	43.15	43.15	13	19,498	0.07%
2020/12/28	6	43.99	11	43.77	43.70	-5	19,815	-0.03%
2020/12/25	3	43.80	8	43.70	43.75	-5	19,983	-0.03%
2020/12/24	20	43.70	17	43.88	43.75	3	20,069	0.01%
2020/12/23	14	43.27	6	43.29	43.20	8	20,155	0.04%
2020/12/22	25	43.51	4	43.54	43.15	21	20,428	0.10%
2020/12/21	7	43.59	8	43.79	43.90	-1	20,608	0.00%
2020/12/18	12	44.42	3	44.67	44.15	9	20,573	0.04%
2020/12/17	26	44.21	41	44.53	44.50	-15	20,678	-0.07%
2020/12/16	51	44.39	18	44.01	44.40	33	20,705	0.16%
2020/12/15	50	43.52	21	43.78	43.35	29	20,614	0.14%
2020/12/14	11	44.08	24	44.33	44.15	-13	20,435	-0.06%
2020/12/11	19	44.71	3	44.45	44.35	16	20,484	0.08%
2020/12/10	43	46.12	21	45.82	45.50	22	20,316	0.11%
2020/12/09	50	47.57	3	47.60	47.20	47	20,238	0.23%
2020/12/08	25	47.15	27	47.76	47.85	-2	20,205	-0.01%
2020/12/07	35	47.65	32	47.70	47.35	3	20,647	0.01%
2020/12/04	53	47.12	18	47.23	47.20	35	20,442	0.17%
2020/12/03	9	47.46	14	47.78	47.60	-5	20,121	-0.02%
2020/12/02	15	47.57	11	47.48	47.45	4	20,090	0.02%
2020/12/01	25	47.85	18	48.29	48.20	7	19,979	0.04%
2020/11/30	9	48.95	15	48.83	48.05	-6	19,938	-0.03%
2020/11/27	15	47.92	34	47.95	48.40	-19	19,702	-0.10%
2020/11/26	35	46.36	13	47.02	47.45	22	19,443	0.11%
2020/11/25	11	46.47	6	46.75	45.75	5	19,207	0.03%
2020/11/24	14	47.52	10	47.52	46.85	4	19,061	0.02%
2020/11/23	1	47.40	2	47.35	46.75	-1	18,805	-0.01%
2020/11/20	7	46.21	0	0.00	46.25	7	18,968	0.04%
2020/11/19	11	46.98	3	46.83	46.50	8	19,129	0.04%
2020/11/18	8	46.40	12	46.42	46.35	-4	19,335	-0.02%
2020/11/17	3	47.07	3	47.02	46.65	0	19,912	0.00%
2020/11/16	2	46.83	7	46.82	46.80	-5	20,442	-0.02%
2020/11/13	6	46.57	6	46.72	46.70	0	20,731	0.00%
2020/11/12	16	47.10	37	47.06	46.90	-21	20,835	-0.10%
2020/11/11	2	45.33	29	45.84	45.85	-27	20,461	-0.13%
2020/11/10	3	44.68	1	45.20	44.90	2	20,732	0.01%
2020/11/09	23	45.37	16	45.68	45.25	7	21,800	0.03%
2020/11/06	18	45.48	21	45.87	45.30	-3	22,576	-0.01%
2020/11/05	9	43.84	9	44.07	44.70	0	23,229	0.00%
2020/11/04	10	43.48	10	43.72	43.80	0	24,048	0.00%
2020/11/03	0	0.00	1	44.00	43.75	-1	24,687	0.00%
2020/11/02	12	43.13	11	43.37	43.25	1	25,601	0.00%
2020/10/30	33	44.09	0	0.00	43.55	33	27,081	0.12%
2020/10/29	6	43.86	5	44.34	44.55	1	27,382	0.00%
2020/10/28	37	44.80	16	44.70	44.55	21	27,423	0.08%
2020/10/27	16	45.60	12	45.56	45.60	4	27,518	0.01%
2020/10/26	9	46.12	9	45.85	45.70	0	27,982	0.00%
2020/10/23	16	46.74	8	46.59	46.45	8	28,080	0.03%
2020/10/22	2	45.93	5	46.66	47.00	-3	28,204	-0.01%
2020/10/21	6	47.01	5	46.85	46.35	1	28,313	0.00%
2020/10/20	9	46.22	2	46.38	46.25	7	28,481	0.02%
2020/10/19	29	46.60	23	46.51	46.80	6	28,705	0.02%
2020/10/16	22	44.55	17	43.60	43.60	5	28,456	0.02%
2020/10/15	5	45.39	29	45.24	45.10	-24	29,164	-0.08%
2020/10/14	25	45.38	4	45.89	45.05	21	29,634	0.07%
2020/10/13	6	44.95	3	45.77	45.70	3	29,856	0.01%
2020/10/12	9	46.13	3	45.47	45.30	6	30,054	0.02%
2020/10/08	2	45.25	36	46.25	46.30	-34	30,053	-0.11%
2020/10/07	10	44.54	3	44.72	44.90	7	29,831	0.02%
2020/10/06	12	43.71	31	44.34	45.00	-19	29,996	-0.06%
2020/10/05	7	42.66	22	42.62	42.90	-15	29,823	-0.05%
2020/09/30	13	40.84	14	40.83	40.75	-1	29,671	0.00%
2020/09/29	11	41.93	1	41.55	41.55	10	29,783	0.03%
2020/09/28	11	41.53	11	41.76	41.85	0	30,098	0.00%
2020/09/25	16	41.58	29	42.08	41.15	-13	30,399	-0.04%
2020/09/24	46	43.34	16	43.08	43.05	30	30,492	0.10%
2020/09/23	9	45.53	4	45.58	45.00	5	30,640	0.02%
2020/09/22	26	45.87	13	45.72	45.70	13	30,888	0.04%
2020/09/21	8	46.56	11	46.99	47.25	-3	31,357	-0.01%
2020/09/18	4	47.10	8	47.10	46.95	-4	31,337	-0.01%
2020/09/17	13	47.09	9	47.07	47.00	4	31,523	0.01%
2020/09/16	30	47.74	29	47.28	47.05	1	31,661	0.00%
2020/09/15	12	47.43	11	47.36	47.50	1	31,599	0.00%
2020/09/14	5	47.18	2	47.85	46.60	3	31,791	0.01%
2020/09/11	21	47.10	20	47.07	47.30	1	32,083	0.00%
2020/09/10	0	0.00	15	46.49	46.25	-15	32,395	-0.05%
2020/09/09	2	44.30	25	44.94	45.15	-23	31,771	-0.07%
2020/09/08	12	44.26	3	44.58	44.05	9	31,868	0.03%
2020/09/07	4	44.94	4	45.29	44.40	0	32,136	0.00%
2020/09/04	12	44.25	11	44.30	44.80	1	32,370	0.00%
2020/09/03	17	44.76	7	44.85	44.40	10	32,591	0.03%
2020/09/02	4	45.01	12	44.97	45.00	-8	32,629	-0.02%
2020/09/01	12	44.94	30	45.04	45.40	-18	32,858	-0.05%
2020/08/31	14	43.95	1	44.55	43.65	13	32,742	0.04%
2020/08/28	0	0.00	3	43.93	44.30	-3	33,059	-0.01%
2020/08/27	13	44.56	5	44.43	43.80	8	33,321	0.02%
2020/08/26	21	44.24	13	44.12	44.35	8	33,705	0.02%
2020/08/25	2	45.18	3.1	45.14	45.05	-1.1	33,837	0.00%
2020/08/24	6	45.35	6	45.26	45.45	0	33,911	0.00%
2020/08/21	18	45.26	28	45.38	45.15	-10	34,534	-0.03%
2020/08/20	27	46.82	51	45.10	44.05	-24	34,238	-0.07%
2020/08/19	32	48.50	12	48.18	47.70	20	33,907	0.06%
2020/08/18	13	49.98	7	49.21	49.15	6	33,793	0.02%
2020/08/17	24	50.73	14	50.81	50.20	10	33,918	0.03%
2020/08/14	5	49.92	20	50.19	50.50	-15	34,313	-0.04%
2020/08/13	62	50.88	21	51.84	49.25	41	34,217	0.12%
2020/08/12	34	53.34	42	53.17	53.10	-8	33,525	-0.02%
2020/08/11	22.1	52.39	36	52.09	52.50	-13.9	33,359	-0.04%
2020/08/10	60	52.33	5	52.68	51.00	55	33,122	0.17%
2020/08/07	4	53.50	24	53.40	52.80	-20	32,895	-0.06%
2020/08/06	77	53.00	51	53.44	53.40	26	32,555	0.08%
2020/08/05	12	52.22	99	51.60	52.50	-87	32,338	-0.27%
2020/08/04	4	49.35	7	49.49	49.55	-3	31,486	-0.01%
2020/08/03	1	48.55	1	48.80	48.50	0	31,569	0.00%
2020/07/31	9	48.42	1	48.40	48.50	8	32,031	0.02%
2020/07/30	70	48.80	50	48.74	49.25	20	32,010	0.06%
2020/07/29	4	47.14	0	0.00	47.25	4	31,895	0.01%
2020/07/28	12	47.44	3	47.10	46.90	9	32,192	0.03%
2020/07/27	7	47.73	6	47.90	47.55	1	32,879	0.00%
2020/07/24	36	49.07	19	48.73	48.40	17	33,427	0.05%
2020/07/23	22	50.13	11	50.25	50.30	11	33,217	0.03%
2020/07/22	3	49.58	46	49.60	49.45	-43	33,065	-0.13%
2020/07/21	62	49.47	19	49.54	49.00	43	33,126	0.13%
2020/07/20	5	46.95	16	47.16	48.40	-11	32,756	-0.03%
2020/07/17	9	46.00	8	45.98	45.85	1	32,592	0.00%
2020/07/16	7	45.55	9	45.82	45.45	-2	33,170	-0.01%
2020/07/15	31	45.45	0	0.00	44.55	31	33,437	0.09%
2020/07/14	9	45.68	0	0.00	45.50	9	33,917	0.03%
2020/07/13	28	45.39	9	45.38	45.40	19	33,967	0.06%
2020/07/10	18	45.94	38	48.52	45.15	-20	34,161	-0.06%
2020/07/09	3	48.88	1	48.80	49.00	2	34,187	0.01%
2020/07/08	6	49.87	2	49.85	49.80	4	34,151	0.01%
2020/07/07	6	48.80	5	49.41	49.35	1	34,128	0.00%
2020/07/06	2	49.88	2	50.00	50.00	0	34,344	0.00%
2020/07/03	4	48.79	20	48.54	48.50	-16	34,444	-0.05%
2020/07/02	11	47.72	28	47.88	48.00	-17	34,802	-0.05%
2020/07/01	5	47.56	5	47.93	47.20	0	34,772	0.00%
2020/06/30	14	47.99	19	47.84	47.70	-5	34,841	-0.01%
2020/06/29	7	46.64	9	47.17	46.70	-2	34,695	-0.01%
2020/06/24	15	46.56	5	46.92	47.10	10	34,962	0.03%
2020/06/23	20	46.12	0	0.00	46.00	20	35,446	0.06%
2020/06/22	2	46.68	2	46.63	46.60	0	36,010	0.00%
2020/06/19	16	47.37	1	48.00	47.45	15	36,293	0.04%
2020/06/18	3	47.42	24	47.31	47.85	-21	36,159	-0.06%
2020/06/17	20	46.05	40	46.44	46.05	-20	35,660	-0.06%
2020/06/16	5	44.65	2	44.80	44.80	3	35,667	0.01%
2020/06/15	20	43.84	5	44.23	43.70	15	35,849	0.04%
2020/06/12	8	43.64	4	44.35	45.00	4	36,083	0.01%
2020/06/11	6	45.25	20	44.77	44.50	-14	36,124	-0.04%
2020/06/10	13	46.16	16	46.14	46.00	-3	36,030	-0.01%
2020/06/09	2	45.28	14	45.40	45.60	-12	36,039	-0.03%
2020/06/08	8	45.28	15	45.19	45.25	-7	36,199	-0.02%
2020/06/05	14	44.72	19	44.54	44.25	-5	36,074	-0.01%
2020/06/04	3	44.83	53	45.09	44.60	-50	36,091	-0.14%
2020/06/03	8	44.00	13	43.92	44.05	-5	35,916	-0.01%
2020/06/02	4	43.48	15	43.28	43.20	-11	35,702	-0.03%
2020/06/01	18	42.91	6	42.97	43.20	12	35,377	0.03%
2020/05/29	44	42.10	0	0.00	42.00	44	35,022	0.13%
2020/05/28	20	42.07	95	42.32	42.10	-75	34,916	-0.21%
2020/05/27	4	40.81	9	40.98	40.95	-5	34,122	-0.01%
2020/05/26	8	41.13	1	40.55	40.15	7	34,051	0.02%
2020/05/25	4	39.15	6	40.03	40.15	-2	33,907	-0.01%
2020/05/22	6	40.10	1	40.70	39.60	5	33,612	0.01%
2020/05/21	3	40.98	13	40.97	41.30	-10	33,201	-0.03%
2020/05/20	11	38.91	0	0.00	39.15	11	32,618	0.03%
2020/05/19	24	39.57	35	39.27	39.30	-11	32,530	-0.03%
2020/05/18	24	39.93	8	39.04	38.85	16	31,990	0.05%
2020/05/15	21	41.89	19	42.11	42.00	2	31,299	0.01%
2020/05/14	31	42.64	8	43.74	41.95	23	30,723	0.07%
2020/05/13	19	43.96	11	43.84	44.10	8	30,202	0.03%
2020/05/12	12	43.60	23	43.94	44.25	-11	30,079	-0.04%
2020/05/11	11	43.06	20	43.12	43.00	-9	29,914	-0.03%
2020/05/08	11	41.85	19	41.87	41.55	-8	29,380	-0.03%
2020/05/07	1	41.00	39	40.91	41.00	-38	29,258	-0.13%
2020/05/06	38	39.24	8	39.28	39.25	30	28,739	0.10%
2020/05/05	12	39.68	11	39.73	39.10	1	28,655	0.00%
2020/05/04	48	39.53	14	39.63	39.50	34	28,432	0.12%
2020/04/30	27	38.97	30	39.55	39.95	-3	28,255	-0.01%
2020/04/29	46	37.11	24	37.70	37.55	22	27,612	0.08%
2020/04/28	11	36.72	2	36.50	36.45	9	27,050	0.03%
2020/04/27	1	36.25	1	36.50	36.65	0	26,985	0.00%
2020/04/24	11	35.79	35	35.14	35.45	-24	26,688	-0.09%
2020/04/23	79	35.85	13	35.43	35.35	66	26,299	0.25%
2020/04/22	6	35.20	2	35.90	35.70	4	25,993	0.02%
2020/04/21	28	36.54	1	36.10	35.70	27	25,836	0.10%
2020/04/20	14	36.65	15	36.47	36.75	-1	25,133	0.00%
2020/04/17	6	35.75	28	35.84	35.40	-22	24,815	-0.09%
2020/04/16	9	34.77	11	34.97	34.70	-2	24,354	-0.01%
2020/04/15	13	35.25	34	35.37	34.50	-21	24,732	-0.08%
2020/04/14	27	34.62	21	35.01	34.90	6	24,488	0.02%
2020/04/13	42	34.14	35	33.89	33.60	7	24,494	0.03%
2020/04/10	33	34.16	16	34.09	34.20	17	24,821	0.07%
2020/04/09	23	35.21	26	34.70	34.00	-3	25,514	-0.01%
2020/04/08	11	35.04	7	35.13	35.20	4	25,418	0.02%
2020/04/07	45	34.40	38	34.77	34.70	7	24,919	0.03%
2020/04/06	21	32.27	47	32.21	32.65	-26	24,255	-0.11%
2020/04/01	2	31.75	11	31.57	31.75	-9	23,929	-0.04%
2020/03/31	22	31.40	37	31.38	31.25	-15	23,832	-0.06%
2020/03/30	8	30.76	0	0.00	31.10	8	23,473	0.03%
2020/03/27	46	31.96	43	31.25	30.80	3	23,145	0.01%
2020/03/26	50	30.34	55	30.16	31.30	-5	22,533	-0.02%
2020/03/25	18	28.88	14	28.76	29.40	4	21,867	0.02%
2020/03/24	15	26.62	21	26.44	26.75	-6	21,608	-0.03%
2020/03/23	6	24.61	6	24.92	24.50	0	21,739	0.00%
2020/03/20	6	25.61	20	25.55	25.85	-14	21,736	-0.06%
2020/03/19	31	24.71	2	24.40	23.50	29	21,555	0.13%
2020/03/18	67	27.35	33	26.10	26.10	34	21,752	0.16%
2020/03/17	8	28.36	1	28.95	27.70	7	21,544	0.03%
2020/03/16	14	32.11	12	29.83	29.70	2	21,262	0.01%
2020/03/13	9	31.51	2	31.95	32.05	7	21,042	0.03%
2020/03/12	7	35.97	5	34.75	34.75	2	20,873	0.01%
2020/03/11	6	38.88	20	39.03	38.50	-14	20,670	-0.07%
2020/03/10	15	38.70	1	38.05	38.75	14	20,469	0.07%
2020/03/09	15	40.30	11	38.90	38.90	4	20,550	0.02%
2020/03/06	12	41.15	27	40.74	41.15	-15	20,496	-0.07%
2020/03/05	7	40.46	13	40.68	40.60	-6	20,648	-0.03%
2020/03/04	6	39.10	3	39.33	39.40	3	20,493	0.01%
2020/03/03	2	40.23	1	39.70	39.70	1	20,513	0.00%
2020/03/02	18	38.80	5	39.15	39.00	13	20,483	0.06%
2020/02/27	13	39.94	47	39.02	39.00	-34	20,539	-0.17%
2020/02/26	79	41.94	33	41.35	41.35	46	20,352	0.23%
2020/02/25	5	43.44	2	43.45	43.45	3	20,386	0.01%
2020/02/24	29	43.65	2	43.73	43.65	27	20,577	0.13%
2020/02/21	1	43.75	0	0.00	43.75	1	20,871	0.00%
2020/02/20	3	44.10	9	44.01	44.05	-6	21,172	-0.03%
2020/02/19	6	43.20	1	42.90	42.85	5	21,259	0.02%
2020/02/17	3	43.18	2	43.25	43.25	1	22,448	0.00%
2020/02/14	6	43.53	2	43.10	43.10	4	23,240	0.02%
2020/02/13	9	44.29	9	43.52	43.20	0	24,558	0.00%
2020/02/12	24	43.95	43	44.10	44.60	-19	25,914	-0.07%
2020/02/11	30	41.50	34	41.65	41.85	-4	25,711	-0.02%
2020/02/10	92	39.51	9	39.46	39.75	83	25,801	0.32%
2020/02/07	9	41.23	9	41.39	41.05	0	25,899	0.00%
2020/02/06	3	41.78	3	42.10	42.25	0	26,299	0.00%
2020/02/05	12	40.98	10	41.20	41.20	2	26,896	0.01%
2020/02/04	8	40.66	9	41.49	41.30	-1	27,189	0.00%
2020/02/03	91	38.31	89	38.83	40.00	2	27,672	0.01%
2020/01/31	22	41.30	12	41.22	40.90	10	28,052	0.04%
2020/01/30	48	43.33	1	42.35	41.85	47	28,072	0.17%
2020/01/20	10	46.41	10	46.29	46.45	0	28,233	0.00%
2020/01/17	5	46.00	7	45.51	45.45	-2	28,649	-0.01%
2020/01/16	9	46.11	13	45.58	45.55	-4	28,846	-0.01%
2020/01/15	20	46.72	25	46.74	46.30	-5	28,983	-0.02%
2020/01/14	6	46.68	16	46.59	46.80	-10	29,176	-0.03%
2020/01/13	29	46.35	36	46.39	46.35	-7	29,078	-0.02%
2020/01/10	14	45.64	39	45.54	45.65	-25	29,337	-0.09%
2020/01/09	46	45.32	65	45.09	45.20	-19	29,326	-0.06%
2020/01/08	14	43.22	14	43.56	43.40	0	29,063	0.00%
2020/01/07	30	43.20	38	43.03	43.20	-8	29,218	-0.03%
2020/01/06	14	42.38	2	41.88	41.65	12	29,767	0.04%
2020/01/03	82	45.37	38	45.16	43.85	44	29,727	0.15%
2020/01/02	78	47.00	79	46.72	47.00	-1	29,685	0.00%
2019/12/31	0	0.00	4	45.00	45.10	-4	29,739	-0.01%
2019/12/27	7	45.21	1	45.20	45.40	6	30,544	0.02%
2019/12/26	6	45.27	12	45.30	45.15	-6	31,259	-0.02%
2019/12/25	5	46.33	1	46.80	46.40	4	31,405	0.01%
2019/12/24	27	46.25	27	45.69	46.25	0	31,752	0.00%
2019/12/23	26	46.23	28	46.44	45.90	-2	31,981	-0.01%
2019/12/20	0	0.00	1	46.75	46.80	-1	32,123	0.00%
2019/12/19	7	45.95	10	46.27	45.90	-3	32,661	-0.01%
2019/12/18	9	46.20	4	45.98	46.00	5	33,134	0.02%
2019/12/17	33	47.87	18	48.23	47.90	15	33,154	0.05%
2019/12/16	75	46.90	88	46.67	47.90	-13	33,259	-0.04%
2019/12/13	31	47.13	10	46.96	45.80	21	33,304	0.06%
2019/12/12	22	48.40	27	48.71	48.75	-5	33,254	-0.02%
2019/12/11	20	47.75	17	48.30	47.70	3	33,557	0.01%
2019/12/10	21	47.97	21	47.88	48.30	0	33,920	0.00%
2019/12/09	79	47.96	84	48.73	47.75	-5	34,326	-0.01%
2019/12/06	22	47.55	31	48.54	47.45	-9	34,645	-0.03%
2019/12/05	38	47.85	27	47.70	47.95	11	35,780	0.03%
2019/12/04	5	47.51	0	0.00	46.90	5	37,666	0.01%
2019/12/03	77	48.52	58	49.08	48.45	19	39,329	0.05%
2019/12/02	90	49.87	110	49.08	49.90	-20	39,620	-0.05%	大賣/
2019/11/29	1	49.00	6	48.73	48.95	-5	39,645	-0.01%
2019/11/28	24	49.40	27	49.76	49.40	-3	39,863	-0.01%
2019/11/27	3	50.53	4	50.58	50.00	-1	41,176	0.00%
2019/11/26	39	50.53	42	50.90	50.50	-3	41,983	-0.01%
2019/11/25	10	49.93	6	50.13	49.60	4	42,057	0.01%
2019/11/22	27	49.50	40	50.09	49.50	-13	42,338	-0.03%
2019/11/21	20	49.88	0	0.00	49.50	20	42,736	0.05%
2019/11/20	11	49.90	23	49.91	50.60	-12	43,309	-0.03%
2019/11/19	40	50.72	23	50.84	50.60	17	45,154	0.04%
2019/11/18	39	51.19	33	51.33	51.20	6	45,711	0.01%
2019/11/15	41	51.90	37	51.53	51.00	4	45,973	0.01%
2019/11/14	107	51.67	113	51.64	52.20	-6	46,146	-0.01%	大買/大賣/
2019/11/13	79	50.19	98	50.21	50.90	-19	46,986	-0.04%
2019/11/12	111	49.20	120	49.29	50.10	-9	47,221	-0.02%	大買/大賣/
2019/11/11	84	46.85	109	47.20	47.05	-25	46,232	-0.05%	大賣/
2019/11/08	74	44.66	88	44.06	44.70	-14	44,678	-0.03%
2019/11/07	28	43.19	22	43.60	43.30	6	44,375	0.01%
2019/11/06	38	43.98	25	44.85	43.90	13	44,263	0.03%
2019/11/05	7	45.04	14	45.07	45.45	-7	43,928	-0.02%
2019/11/04	55	44.92	67	44.59	45.00	-12	43,667	-0.03%
2019/11/01	36	42.91	27	43.15	43.00	9	43,027	0.02%
2019/10/31	94	42.67	115	43.04	42.75	-21	42,830	-0.05%	大賣/
2019/10/30	73	41.46	103	41.52	41.80	-30	42,219	-0.07%	大賣/
2019/10/29	28	41.03	13	41.45	40.75	15	41,778	0.04%
2019/10/28	59	41.80	79	41.87	41.80	-20	41,663	-0.05%
2019/10/25	16	40.72	10	40.69	40.75	6	41,324	0.01%
2019/10/24	15	41.33	15	41.42	41.50	0	41,037	0.00%
2019/10/23	12	41.28	27	41.65	41.85	-15	41,300	-0.04%
2019/10/22	14	41.57	10	41.97	40.95	4	42,375	0.01%
2019/10/21	17	41.15	11	41.33	41.30	6	43,052	0.01%
2019/10/18	164	41.31	175	41.61	41.30	-11	43,326	-0.03%	大買/大賣/
2019/10/17	12	40.83	19	40.91	40.85	-7	43,947	-0.02%
2019/10/16	22	40.96	20	41.19	41.30	2	44,070	0.00%
2019/10/15	28	41.23	27	41.09	40.75	1	43,931	0.00%
2019/10/14	111	41.42	132	41.03	41.20	-21	44,038	-0.05%	大買/大賣/
2019/10/09	18	38.92	17	38.74	38.60	1	43,419	0.00%
2019/10/08	45	38.86	73	38.70	38.95	-28	43,382	-0.06%
2019/10/07	24	38.55	10	38.50	38.15	14	42,489	0.03%
2019/10/04	28	37.74	42	37.83	37.90	-14	41,966	-0.03%
2019/10/03	74	37.57	59	37.46	37.70	15	41,536	0.04%
2019/10/02	86	37.53	108	36.82	37.80	-22	41,033	-0.05%	大賣/
2019/10/01	25	35.49	75	35.56	35.90	-50	40,230	-0.12%
2019/09/27	45	34.73	38	34.92	34.75	7	39,831	0.02%
2019/09/26	31	35.51	21	35.87	35.60	10	39,393	0.03%
2019/09/25	23	35.93	40	36.13	36.10	-17	39,158	-0.04%
2019/09/24	37	36.64	10	37.02	35.80	27	39,255	0.07%
2019/09/23	18	37.56	46	37.65	37.50	-28	38,966	-0.07%
2019/09/20	7	37.06	58	37.17	36.85	-51	38,463	-0.13%
2019/09/19	66	36.84	45	36.88	36.95	21	37,999	0.06%
2019/09/18	34	37.01	31	36.91	36.50	3	37,726	0.01%
2019/09/17	49	36.69	65	36.82	36.70	-16	37,174	-0.04%
2019/09/16	29	36.27	40	36.31	36.25	-11	37,095	-0.03%
2019/09/12	64	36.04	51	35.87	35.85	13	36,562	0.04%
2019/09/11	20	35.50	10	35.48	35.55	10	36,167	0.03%
2019/09/10	12	35.59	11	35.60	35.70	1	35,595	0.00%
2019/09/09	54	35.72	49	35.99	35.55	5	35,065	0.01%
2019/09/06	39	37.35	40	37.54	37.00	-1	34,262	0.00%
2019/09/05	14	35.54	90	35.69	36.60	-76	32,356	-0.23%
2019/09/04	3	32.57	37	32.68	33.30	-34	30,454	-0.11%
2019/09/03	17	32.34	57	32.63	32.10	-40	30,089	-0.13%
2019/09/02	34	32.23	17	32.27	32.50	17	29,806	0.06%
2019/08/30	35	32.53	66	32.77	32.10	-31	29,435	-0.11%
2019/08/29	81	32.02	81	31.99	32.15	0	28,021	0.00%
2019/08/28	22	30.79	13	30.65	30.65	9	27,048	0.03%
2019/08/27	23	31.35	18	30.92	30.80	5	26,720	0.02%
2019/08/26	57	31.28	32	31.19	30.95	25	26,329	0.09%
2019/08/23	102	32.57	61	32.35	32.40	41	25,684	0.16%	大買/
2019/08/22	62	32.50	131	32.39	32.80	-69	24,986	-0.28%	大賣/
2019/08/21	33	30.27	70	29.83	30.60	-37	22,932	-0.16%
2019/08/20	7	29.21	26	29.36	29.10	-19	22,112	-0.09%
2019/08/19	18	29.78	32	29.83	29.60	-14	21,683	-0.06%
2019/08/16	72	29.50	66	29.64	29.50	6	21,065	0.03%
2019/08/15	30	28.20	79	28.48	28.60	-49	19,576	-0.25%
2019/08/14	13	27.73	10	27.58	27.50	3	18,507	0.02%
2019/08/13	3	26.55	6	26.43	26.65	-3	18,053	-0.02%
2019/08/12	3	26.77	2	26.75	26.75	1	18,163	0.01%
2019/08/08	7	26.58	8	26.64	26.85	-1	18,476	-0.01%
2019/08/07	6	26.54	3	26.30	26.25	3	18,360	0.02%
2019/08/06	1	24.70	18	25.90	26.25	-17	18,355	-0.09%
2019/08/05	6	25.60	11	25.65	25.50	-5	18,274	-0.03%
2019/08/02	16	25.80	22	25.82	26.00	-6	18,250	-0.03%
2019/08/01	15	26.65	5	26.85	26.40	10	18,095	0.06%
2019/07/31	13	26.65	12	26.91	27.00	1	17,994	0.01%
2019/07/30	22	26.19	22	26.20	26.20	0	17,759	0.00%
2019/07/29	12	26.68	0	0.00	26.50	12	17,817	0.07%
2019/07/26	11	26.65	6	26.63	26.75	5	17,716	0.03%
2019/07/25	14	26.93	15	27.05	27.05	-1	17,541	-0.01%
2019/07/24	78	26.90	60	26.81	26.35	18	17,125	0.11%
2019/07/23	46	28.63	7	28.43	28.20	39	16,007	0.24%
2019/07/22	11	28.85	17	28.95	29.00	-6	14,988	-0.04%
2019/07/19	55	29.81	13	29.77	29.25	42	14,758	0.28%
2019/07/18	12	29.00	14	28.94	29.05	-2	14,620	-0.01%
2019/07/17	2	28.80	6	28.51	28.70	-4	14,531	-0.03%
2019/07/16	4	28.56	11	28.55	28.60	-7	14,662	-0.05%
2019/07/15	9	27.78	77	27.73	28.20	-68	14,314	-0.48%
2019/07/12	6	26.98	155	26.90	27.10	-149	14,129	-1.05%	大賣/鉅額交易
2019/07/11	6	25.77	6	26.00	25.95	0	14,174	0.00%
2019/07/10	1	26.30	0	0.00	26.30	1	14,850	0.01%
2019/07/08	2	26.45	7	26.45	26.40	-5	16,078	-0.03%
2019/07/05	0	0.00	4	26.73	26.70	-4	16,403	-0.02%
2019/07/04	3	26.90	6	26.78	26.90	-3	16,726	-0.02%
2019/07/03	1	26.65	10	26.78	26.65	-9	16,980	-0.05%
2019/07/02	12	26.68	3	26.75	26.65	9	17,478	0.05%
2019/07/01	16	26.69	20	26.57	26.60	-4	18,100	-0.02%
2019/06/28	12	26.33	3	26.15	26.05	9	18,963	0.05%
2019/06/27	3	25.78	5	25.88	26.00	-2	20,197	-0.01%
2019/06/26	3	25.37	1	25.40	25.35	2	20,600	0.01%
2019/06/25	0	0.00	2	25.35	25.30	-2	20,709	-0.01%
2019/06/24	1	25.75	5	25.80	25.80	-4	20,854	-0.02%
2019/06/21	15	26.08	26	25.97	25.95	-11	20,896	-0.05%
2019/06/20	100	25.35	0	0.00	25.35	100	20,493	0.49%
2019/06/19	0	0.00	6	25.30	25.25	-6	20,503	-0.03%
2019/06/18	2	24.90	0	0.00	24.85	2	20,559	0.01%
2019/06/14	8	25.23	3	25.33	25.00	5	20,766	0.02%
2019/06/13	0	0.00	4	25.34	25.35	-4	20,360	-0.02%
2019/06/12	4	25.05	3	25.15	25.20	1	20,296	0.00%
2019/06/11	18	24.68	14	24.89	24.90	4	20,305	0.02%
2019/06/10	2	24.25	4	24.25	24.35	-2	20,085	-0.01%
2019/06/05	0	0.00	1	23.60	23.45	-1	20,117	0.00%
2019/06/04	0	0.00	5	23.40	23.50	-5	20,139	-0.02%
2019/06/03	0	0.00	2	23.30	23.35	-2	20,228	-0.01%
2019/05/30	3	22.50	7	22.74	22.80	-4	20,363	-0.02%
2019/05/29	5	22.20	24	22.14	22.05	-19	20,338	-0.09%
2019/05/28	26	22.97	3	23.25	22.60	23	20,280	0.11%
2019/05/27	0	0.00	6	22.90	23.15	-6	20,272	-0.03%
2019/05/24	24	23.38	10	23.00	23.00	14	20,291	0.07%
2019/05/23	4	23.50	12	23.70	23.70	-8	20,268	-0.04%
2019/05/22	11	23.68	16	23.68	23.55	-5	20,365	-0.02%
2019/05/21	7	23.24	0	0.00	23.20	7	20,493	0.03%
2019/05/20	4	23.54	8	23.43	23.50	-4	21,209	-0.02%
2019/05/17	1	24.15	2	23.80	23.75	-1	21,337	0.00%
2019/05/16	12	24.14	71	24.43	23.65	-59	21,310	-0.28%
2019/05/15	3	23.72	5	23.81	23.95	-2	21,224	-0.01%
2019/05/14	2	22.20	9	22.79	23.50	-7	21,291	-0.03%
2019/05/13	4	23.14	0	0.00	23.10	4	21,387	0.02%
2019/05/10	10	24.11	14	24.03	24.00	-4	21,375	-0.02%
2019/05/09	14	24.61	4	24.31	24.35	10	21,316	0.05%
2019/05/08	10	24.65	15	24.86	25.00	-5	21,224	-0.02%
2019/05/07	3	24.80	3	24.90	24.80	0	21,241	0.00%
2019/05/06	22	24.80	9	24.86	24.50	13	21,236	0.06%
2019/05/03	1	25.75	5	25.79	25.75	-4	20,972	-0.02%
2019/05/02	4	25.95	5	25.62	25.70	-1	20,975	0.00%
2019/04/30	13	25.36	0	0.00	25.55	13	20,948	0.06%
2019/04/29	13	25.27	38	25.08	25.90	-25	20,870	-0.12%
2019/04/26	23	25.66	3	25.70	25.70	20	20,598	0.10%
2019/04/25	10	26.14	7	26.11	26.10	3	20,614	0.01%
2019/04/24	137	26.35	26	26.10	25.85	111	20,653	0.54%	大買/鉅額交易
2019/04/23	18	27.83	18	27.89	27.55	0	19,663	0.00%
2019/04/22	18	28.08	31	28.10	28.10	-13	19,327	-0.07%
2019/04/19	27	27.58	16	27.60	27.35	11	18,894	0.06%
2019/04/18	16	27.10	49	27.22	27.00	-33	18,667	-0.18%
2019/04/17	47	27.70	31	28.17	27.50	16	18,384	0.09%
2019/04/16	68	28.36	54	28.32	28.05	14	17,818	0.08%
2019/04/15	14	27.48	12	27.59	27.35	2	17,098	0.01%
2019/04/12	68	27.67	16	27.80	27.55	52	16,723	0.31%
2019/04/11	6	26.64	7	26.79	26.80	-1	15,825	-0.01%
2019/04/10	11	26.98	4	26.80	26.90	7	15,437	0.05%
2019/04/09	12	26.56	17	26.98	26.45	-5	15,118	-0.03%
2019/04/08	25	27.20	6	27.41	27.05	19	14,820	0.13%
2019/04/03	26	26.58	40	26.53	26.60	-14	14,225	-0.10%
2019/04/02	44	26.34	51	26.38	26.40	-7	13,501	-0.05%
2019/04/01	36	25.17	43	25.26	25.30	-7	12,231	-0.06%
2019/03/29	2	23.73	83	23.17	23.70	-81	10,574	-0.77%
2019/03/28	0	0.00	2	22.60	22.70	-2	10,037	-0.02%
2019/03/27	0	0.00	5	22.20	22.70	-5	10,028	-0.05%
2019/03/26	1	22.00	12	21.86	21.70	-11	10,195	-0.11%
2019/03/25	5	21.70	2	21.83	22.00	3	10,179	0.03%
2019/03/22	3	22.30	3	22.32	22.35	0	10,200	0.00%
2019/03/21	35	22.64	6	22.66	22.60	29	10,207	0.28%
2019/03/20	0	0.00	18	22.48	22.35	-18	10,283	-0.18%
2019/03/19	24	22.60	7	22.46	22.35	17	10,382	0.16%
2019/03/18	28	21.97	5	22.13	22.15	23	10,457	0.22%
2019/03/15	14	21.75	6	21.70	21.80	8	10,411	0.08%
2019/03/14	24	21.48	6	21.93	21.50	18	10,552	0.17%
2019/03/13	6	22.19	0	0.00	22.20	6	10,743	0.06%
2019/03/12	3	22.60	5	22.56	22.40	-2	10,932	-0.02%
2019/03/11	0	0.00	6	22.10	22.10	-6	11,167	-0.05%
2019/03/08	14	21.70	0	0.00	21.65	14	11,761	0.12%
2019/03/07	9	22.48	7	22.36	22.20	2	11,895	0.02%
2019/03/06	6	22.83	5	22.90	22.90	1	12,051	0.01%
2019/03/05	2	23.00	12	23.22	22.80	-10	12,248	-0.08%
2019/03/04	1	22.90	0	0.00	22.95	1	12,222	0.01%
2019/02/27	2	22.75	0	0.00	22.70	2	12,217	0.02%
2019/02/26	7	23.10	8	22.84	23.05	-1	12,267	-0.01%
2019/02/25	2	23.00	10	22.90	23.00	-8	12,418	-0.06%
2019/02/22	18	22.98	6	23.11	23.00	12	12,358	0.10%
2019/02/21	8	22.95	21	23.07	23.20	-13	12,366	-0.11%
2019/02/20	19	22.88	4	22.90	22.95	15	12,650	0.12%
2019/02/19	63	22.81	60	22.71	23.05	3	12,561	0.02%
2019/02/18	14	21.80	12	21.80	21.90	2	11,968	0.02%
2019/02/15	23	21.47	3	21.35	21.55	20	12,015	0.17%
2019/02/14	7	21.63	3	21.90	21.50	4	12,021	0.03%
2019/02/13	2	21.60	1	21.55	21.70	1	11,962	0.01%
2019/02/12	2	21.35	41	21.37	21.60	-39	12,446	-0.31%
2019/02/11	2	21.10	5	21.03	21.20	-3	12,566	-0.02%
2019/01/30	0	0.00	2	20.78	20.60	-2	12,660	-0.02%
2019/01/29	5	20.50	0	0.00	20.80	5	13,024	0.04%
2019/01/28	3	21.03	13	21.12	20.85	-10	13,415	-0.07%
2019/01/25	1	20.75	2	20.70	20.70	-1	13,626	-0.01%
2019/01/23	2	20.25	0	0.00	20.50	2	13,935	0.01%
2019/01/22	5	20.30	1	20.50	20.20	4	14,072	0.03%
2019/01/21	8	20.70	5	20.90	20.70	3	14,161	0.02%
2019/01/17	22	20.72	21	20.56	20.30	1	14,486	0.01%
2019/01/16	11	20.24	3	20.23	20.60	8	14,495	0.06%
2019/01/15	2	19.80	13	20.04	20.20	-11	14,360	-0.08%
2019/01/14	4	19.60	8	19.68	19.60	-4	14,438	-0.03%
2019/01/11	13	19.96	1	19.85	19.90	12	14,692	0.08%
2019/01/09	16	19.98	0	0.00	19.90	16	15,386	0.10%
2019/01/07	0	0.00	13	19.82	19.90	-13	15,621	-0.08%
2019/01/04	10	19.16	0	0.00	19.20	10	15,783	0.06%
2019/01/03	1	20.15	0	0.00	19.80	1	15,907	0.01%
2019/01/02	0	0.00	6	19.95	19.85	-6	16,019	-0.04%
2018/12/28	13	19.94	0	0.00	19.80	13	16,284	0.08%
2018/12/27	0	0.00	4	20.35	20.20	-4	16,852	-0.02%
2018/12/26	3	19.95	7	20.29	19.90	-4	16,926	-0.02%
2018/12/25	4	20.03	60	20.00	20.15	-56	17,065	-0.33%
2018/12/21	4	20.41	1	20.60	20.95	3	17,410	0.02%
2018/12/20	5	21.04	1	20.60	20.60	4	17,722	0.02%
2018/12/19	8	21.36	13	21.82	21.30	-5	17,714	-0.03%
2018/12/18	7	20.94	0	0.00	21.05	7	17,683	0.04%
2018/12/17	5	21.08	0	0.00	21.05	5	17,765	0.03%
2018/12/14	31	21.55	6	21.50	21.50	25	17,781	0.14%
2018/12/13	5	22.00	11	21.84	21.95	-6	17,820	-0.03%
2018/12/12	0	0.00	2	21.55	21.60	-2	17,689	-0.01%
2018/12/11	1	21.55	1	21.15	21.10	0	17,662	0.00%
2018/12/07	6	21.30	25	21.10	21.20	-19	17,651	-0.11%
2018/12/06	74	20.55	75	20.90	20.35	-1	17,640	-0.01%
2018/12/05	22	21.65	7	21.72	21.80	15	17,458	0.09%
2018/12/04	37	22.56	30	22.30	22.40	7	17,852	0.04%
2018/12/03	33	21.32	57	21.57	22.30	-24	17,951	-0.13%
2018/11/30	11	20.50	11	20.51	20.40	0	17,427	0.00%
2018/11/29	10	20.41	34	20.69	20.00	-24	17,294	-0.14%
2018/11/28	35	20.00	3	20.02	20.35	32	17,213	0.19%
2018/11/27	2	19.65	2	19.50	19.85	0	17,126	0.00%
2018/11/26	3	19.20	0	0.00	19.20	3	17,119	0.02%
2018/11/23	11	19.05	10	19.06	19.05	1	17,118	0.01%
2018/11/22	25	19.88	4	19.93	19.45	21	17,050	0.12%
2018/11/21	4	19.53	3	19.47	19.55	1	16,899	0.01%
2018/11/20	6	19.64	1	19.65	19.65	5	16,952	0.03%
2018/11/19	10	20.18	10	20.38	20.10	0	17,034	0.00%
2018/11/16	12	19.34	54	19.44	19.20	-42	16,955	-0.25%
2018/11/15	0	0.00	4	19.48	19.55	-4	16,886	-0.02%
2018/11/14	0	0.00	18	19.11	19.10	-18	16,986	-0.11%
2018/11/13	54	18.52	1	18.40	18.70	53	17,107	0.31%
2018/11/12	0	0.00	6	18.48	18.60	-6	17,024	-0.04%
2018/11/09	21	18.11	0	0.00	18.30	21	16,951	0.12%
2018/11/08	0	0.00	7	19.29	19.00	-7	16,502	-0.04%
2018/11/07	3	19.10	3	19.10	18.85	0	16,287	0.00%
2018/11/06	37	19.57	0	0.00	18.75	37	16,284	0.23%
2018/11/05	21	20.10	2	20.68	19.90	19	15,950	0.12%
2018/11/02	1	21.25	15	20.94	21.30	-14	15,614	-0.09%
2018/11/01	0	0.00	15	20.18	20.30	-15	15,470	-0.10%
2018/10/31	10	19.74	116	19.86	19.80	-106	15,696	-0.68%	大賣/鉅額交易
2018/10/30	2	19.20	0	0.00	19.15	2	15,858	0.01%
2018/10/29	0	0.00	14	18.86	18.95	-14	16,107	-0.09%
2018/10/26	8	18.43	16	18.53	18.35	-8	16,437	-0.05%
2018/10/25	7	18.43	1	18.60	18.25	6	16,927	0.04%
2018/10/24	12	19.88	2	19.78	19.75	10	16,924	0.06%
2018/10/23	10	20.21	5	20.20	20.10	5	16,963	0.03%
2018/10/22	0	0.00	3	20.70	20.80	-3	17,118	-0.02%
2018/10/19	16	20.34	1	20.25	20.45	15	17,055	0.09%
2018/10/18	3	20.78	14	20.95	20.95	-11	17,019	-0.06%
2018/10/17	10	20.56	5	20.56	20.35	5	16,837	0.03%
2018/10/16	10	21.25	3	21.33	21.20	7	16,856	0.04%
2018/10/15	0	0.00	7	20.71	20.75	-7	16,972	-0.04%
2018/10/12	3	19.50	14	19.76	20.10	-11	16,971	-0.06%
2018/10/11	7	19.36	3	19.55	19.35	4	17,020	0.02%
2018/10/09	2	21.65	10	21.86	21.50	-8	17,107	-0.05%
2018/10/08	5	21.68	22	21.58	21.65	-17	17,213	-0.10%
2018/10/05	16	21.61	17	21.36	21.40	-1	17,064	-0.01%
2018/10/04	6	23.51	0	0.00	23.45	6	16,604	0.04%
2018/10/03	2	23.90	0	0.00	23.70	2	16,650	0.01%
2018/10/02	0	0.00	2	24.35	24.50	-2	16,732	-0.01%
2018/10/01	0	0.00	6	24.47	24.40	-6	16,847	-0.04%
2018/09/28	24	24.41	1	24.30	24.10	23	16,892	0.14%
2018/09/27	18	25.02	3	24.88	24.65	15	16,787	0.09%
2018/09/26	2	24.40	26	24.75	24.55	-24	16,534	-0.15%
2018/09/25	112	24.88	3	25.00	24.70	109	16,640	0.66%	大買/鉅額交易
2018/09/21	0	0.00	5	23.95	24.10	-5	16,420	-0.03%
2018/09/20	5	23.31	0	0.00	23.25	5	16,399	0.03%
2018/09/19	5	23.89	0	0.00	23.65	5	16,559	0.03%
2018/09/17	4	24.70	4	24.65	24.80	0	16,679	0.00%
2018/09/14	5	24.10	5	24.36	24.60	0	16,705	0.00%
2018/09/13	1	23.35	1	23.60	23.55	0	16,891	0.00%
2018/09/12	3	23.62	1	23.15	23.10	2	17,158	0.01%
2018/09/11	3	23.42	4	23.80	23.85	-1	17,449	-0.01%
2018/09/10	6	23.48	3	24.12	23.30	3	18,032	0.02%
2018/09/07	13	27.18	0	0.00	25.85	13	19,104	0.07%
2018/09/06	2	28.10	1	28.35	28.00	1	21,158	0.00%
2018/09/05	3	28.00	5	28.18	27.85	-2	22,206	-0.01%
2018/09/04	8	27.88	0	0.00	27.90	8	22,719	0.04%
2018/09/03	2	28.70	13	28.71	28.55	-11	22,715	-0.05%
2018/08/31	1	28.95	8	29.19	29.40	-7	22,722	-0.03%
2018/08/30	1	28.90	3	29.05	29.10	-2	22,854	-0.01%
2018/08/29	10	29.19	4	29.14	29.10	6	22,947	0.03%
2018/08/28	11	29.37	1	29.35	28.90	10	23,098	0.04%
2018/08/27	7	28.94	7	29.08	29.25	0	23,249	0.00%
2018/08/24	10	28.64	4	28.80	28.80	6	23,183	0.03%
2018/08/23	7	28.90	13	28.99	28.95	-6	23,073	-0.03%
2018/08/22	0	0.00	1	27.65	27.60	-1	22,828	0.00%
2018/08/21	0	0.00	2	27.05	27.20	-2	22,932	-0.01%
2018/08/20	4	27.90	31	27.62	27.40	-27	23,086	-0.12%
2018/08/17	10	29.49	8	29.52	29.00	2	22,995	0.01%
2018/08/16	9	29.04	7	29.20	29.05	2	23,348	0.01%
2018/08/15	23	29.65	5	30.50	29.35	18	23,421	0.08%
2018/08/14	2	30.60	4	30.33	30.50	-2	23,514	-0.01%
2018/08/13	5	29.95	19	30.12	29.85	-14	23,716	-0.06%
2018/08/10	5	31.23	20	31.40	31.10	-15	23,821	-0.06%
2018/08/09	14	31.52	3	31.60	31.50	11	23,939	0.05%
2018/08/08	6	32.00	6	31.97	31.90	0	24,118	0.00%
2018/08/07	14	32.14	0	0.00	32.00	14	24,418	0.06%
2018/08/06	4	32.85	20	32.84	33.00	-16	24,297	-0.07%
2018/08/03	30	32.25	26	32.29	32.00	4	24,510	0.02%
2018/08/02	32	32.17	19	32.13	32.20	13	24,651	0.05%
2018/08/01	36	31.64	75	31.66	32.20	-39	25,327	-0.15%
2018/07/31	8	30.47	9	31.00	30.40	-1	25,290	0.00%
2018/07/30	3	30.95	0	0.00	30.40	3	25,140	0.01%
2018/07/27	11	30.59	27	30.76	30.90	-16	25,161	-0.06%
2018/07/26	27	30.08	23	30.06	30.25	4	25,300	0.02%
2018/07/25	3	29.32	34	29.53	30.00	-31	25,565	-0.12%
2018/07/24	10	29.09	0	0.00	29.35	10	25,400	0.04%
2018/07/23	61	29.19	49	29.05	29.05	12	25,313	0.05%
2018/07/20	0	0.00	10	30.34	30.25	-10	25,076	-0.04%
2018/07/19	5	29.97	9	30.00	29.95	-4	24,901	-0.02%
2018/07/18	6	29.70	7	29.81	30.10	-1	24,931	0.00%
2018/07/17	22	29.57	37	29.35	29.10	-15	24,825	-0.06%
2018/07/16	17	30.50	4	30.20	30.00	13	24,839	0.05%
2018/07/13	12	31.23	10	31.13	31.00	2	24,691	0.01%
2018/07/12	2	30.55	4	31.00	31.00	-2	24,774	-0.01%
2018/07/11	6	30.31	12	30.70	30.75	-6	24,952	-0.02%
2018/07/10	20	30.45	6	30.58	30.35	14	25,171	0.06%
2018/07/09	4	30.73	13	30.81	31.15	-9	26,232	-0.03%
2018/07/06	7	30.86	16	30.64	30.80	-9	26,899	-0.03%
2018/07/05	5	31.51	3	31.43	30.65	2	26,945	0.01%
2018/07/04	28	31.88	1	31.85	31.95	27	26,993	0.10%
2018/07/03	5	33.26	15	33.28	32.50	-10	27,117	-0.04%
2018/07/02	4	32.43	4	32.53	32.55	0	26,962	0.00%
2018/06/29	5	32.09	5	32.03	32.35	0	27,093	0.00%
2018/06/28	24	32.36	36	31.99	31.65	-12	27,009	-0.04%
2018/06/27	10	32.85	0	0.00	32.30	10	26,950	0.04%
2018/06/26	16	32.33	0	0.00	32.55	16	26,929	0.06%
2018/06/25	13	33.00	4	33.08	33.00	9	26,886	0.03%
2018/06/22	28	33.60	4	33.63	33.15	24	26,980	0.09%
2018/06/21	13	35.08	8	35.08	34.60	5	26,896	0.02%
2018/06/20	9	34.87	9	34.61	35.60	0	26,861	0.00%
2018/06/19	40	35.95	16	35.60	34.90	24	26,765	0.09%
2018/06/15	122	38.18	34	38.21	37.70	88	26,255	0.34%	大買/
2018/06/14	87	38.15	121	38.47	38.90	-34	24,915	-0.14%	大賣/
2018/06/13	28	35.25	53	35.06	35.40	-25	22,937	-0.11%
2018/06/12	16	34.56	30	34.24	33.80	-14	22,031	-0.06%
2018/06/11	39	32.87	3	33.43	32.75	36	21,673	0.17%
2018/06/08	8	33.38	0	0.00	33.40	8	21,921	0.04%
2018/06/07	14	33.99	7	33.86	33.65	7	22,377	0.03%
2018/06/06	26	34.58	4	34.95	34.55	22	22,251	0.10%
2018/06/05	16	34.78	14	34.37	34.15	2	22,400	0.01%
2018/06/04	2	34.48	7	34.74	34.90	-5	22,455	-0.02%
2018/06/01	8	33.92	10	33.72	33.70	-2	22,512	-0.01%
2018/05/31	8	34.00	5	34.20	33.60	3	22,802	0.01%
2018/05/30	8	33.66	0	0.00	33.55	8	23,288	0.03%
2018/05/29	6	34.78	0	0.00	34.50	6	23,391	0.03%
2018/05/28	20	34.85	25	35.05	34.95	-5	23,570	-0.02%
2018/05/25	26	34.42	33	34.20	34.20	-7	23,415	-0.03%
2018/05/24	3	33.47	23	34.17	34.45	-20	23,628	-0.08%
2018/05/23	11	33.53	7	33.46	33.15	4	23,605	0.02%
2018/05/22	12	33.56	2	33.95	33.40	10	23,453	0.04%
2018/05/21	8	33.71	46	33.16	33.80	-38	23,377	-0.16%
2018/05/18	45	33.62	7	33.07	32.70	38	23,167	0.16%
2018/05/17	11	33.45	29	33.26	33.30	-18	23,090	-0.08%
2018/05/16	10	33.42	14	33.43	33.10	-4	23,046	-0.02%
2018/05/15	10	34.18	19	34.67	33.80	-9	22,957	-0.04%
2018/05/14	17	34.34	32	34.18	34.15	-15	23,036	-0.07%
2018/05/11	20	34.70	20	34.56	34.10	0	23,132	0.00%
2018/05/10	29	34.03	12	33.90	33.80	17	22,666	0.07%
2018/05/09	8	33.63	24	33.67	33.20	-16	22,350	-0.07%
2018/05/08	12	32.85	13	32.60	32.80	-1	21,464	0.00%
2018/05/07	4	31.15	0	0.00	30.95	4	21,176	0.02%
2018/05/04	4	31.75	16	31.53	30.95	-12	21,506	-0.06%
2018/05/03	22	31.52	5	31.86	31.75	17	22,074	0.08%
2018/05/02	8	31.25	24	31.02	31.35	-16	21,805	-0.07%
2018/04/30	10	29.73	2	29.70	29.75	8	21,501	0.04%
2018/04/26	15	29.03	7	29.69	29.00	8	21,626	0.04%
2018/04/25	1	30.10	2	29.95	30.10	-1	21,588	0.00%
2018/04/24	7	30.01	5	30.94	30.00	2	21,592	0.01%
2018/04/23	8	31.39	1	31.35	31.00	7	21,465	0.03%
2018/04/20	4	32.01	14	32.51	32.10	-10	21,387	-0.05%
2018/04/19	6	31.87	16	31.71	31.70	-10	21,201	-0.05%
2018/04/18	3	31.98	7	31.92	31.70	-4	21,291	-0.02%
2018/04/17	6	31.73	49	31.76	31.45	-43	21,209	-0.20%
2018/04/16	53	32.94	7	32.74	32.65	46	21,189	0.22%
2018/04/13	200	32.89	158	33.31	33.05	42	21,166	0.20%	大買/大賣/
2018/04/12	15	30.76	40	30.61	31.35	-25	20,249	-0.12%
2018/04/11	2	28.95	2	29.13	28.50	0	19,771	0.00%
2018/04/10	4	29.40	10	29.39	29.40	-6	19,800	-0.03%
2018/04/09	12	29.18	4	29.51	29.00	8	19,934	0.04%
2018/04/03	4	30.08	5	30.06	30.20	-1	19,923	-0.01%
2018/04/02	14	30.60	5	30.89	30.45	9	20,214	0.04%
2018/03/31	8	29.87	5	29.77	30.05	3	20,072	0.01%
2018/03/30	2	30.40	1	29.70	29.50	1	20,210	0.00%
2018/03/29	1	30.20	9	30.14	30.00	-8	20,387	-0.04%
2018/03/28	9	30.15	2	30.65	29.90	7	20,561	0.03%
2018/03/27	38	31.13	21	31.15	30.95	17	20,417	0.08%
2018/03/26	2	30.13	4	30.10	30.65	-2	20,355	-0.01%
2018/03/23	28	30.93	19	30.76	30.50	9	20,233	0.04%
2018/03/22	6	31.67	16	31.94	32.00	-10	19,980	-0.05%
2018/03/21	2	31.60	22	31.50	31.55	-20	19,663	-0.10%
2018/03/20	15	30.71	5	30.64	30.60	10	19,418	0.05%
2018/03/19	29	31.41	96	31.55	31.10	-67	19,183	-0.35%
2018/03/16	9	32.53	4	33.00	32.15	5	18,762	0.03%
2018/03/15	16	32.85	73	32.78	32.60	-57	18,777	-0.30%
2018/03/14	4	33.25	22	33.51	33.20	-18	18,836	-0.10%
2018/03/13	24	33.05	21	33.67	32.95	3	18,651	0.02%
2018/03/12	1	32.35	69	32.27	32.25	-68	18,307	-0.37%
2018/03/09	21	32.04	1	32.30	31.90	20	18,457	0.11%
2018/03/08	1	32.25	6	32.27	32.25	-5	18,686	-0.03%
2018/03/07	11	32.28	1	32.15	31.85	10	18,602	0.05%
2018/03/06	10	32.94	17	32.86	32.80	-7	18,614	-0.04%
2018/03/05	68	33.70	5	35.13	33.10	63	18,739	0.34%
2018/03/02	10	34.32	26	34.58	34.70	-16	18,481	-0.09%
2018/03/01	14	34.10	3	34.47	33.85	11	18,503	0.06%
2018/02/27	22	34.63	2	34.70	34.00	20	18,561	0.11%
2018/02/26	7	35.09	2	35.05	34.80	5	19,253	0.03%
2018/02/23	10	35.07	19	35.07	35.85	-9	19,068	-0.05%
2018/02/22	8	33.28	2	33.20	33.30	6	19,016	0.03%
2018/02/21	20	34.03	5	34.34	33.80	15	19,254	0.08%
2018/02/12	7	33.36	2	33.58	33.05	5	19,375	0.03%
2018/02/09	5	31.90	2	32.83	33.35	3	19,537	0.02%
2018/02/08	8	34.34	3	34.32	34.30	5	19,637	0.03%
2018/02/07	1	35.40	4	35.70	34.95	-3	19,961	-0.02%
2018/02/06	50	35.60	5	34.39	34.65	45	20,642	0.22%
2018/02/05	2	36.28	26	36.35	37.20	-24	20,457	-0.12%
2018/02/02	20	36.12	0	0.00	35.85	20	20,599	0.10%
2018/02/01	70	36.40	2	36.58	35.65	68	21,815	0.31%
2018/01/31	68	36.13	21	35.97	36.20	47	22,319	0.21%
2018/01/30	92	37.16	52	36.93	37.15	40	22,530	0.18%
2018/01/29	2	36.18	16	35.96	36.45	-14	23,005	-0.06%
2018/01/26	34	35.82	3	35.95	34.90	31	23,509	0.13%
2018/01/25	8	38.23	2	38.60	38.00	6	22,966	0.03%
2018/01/24	3	38.18	2	38.15	38.25	1	23,424	0.00%
2018/01/23	0	0.00	1	39.40	38.50	-1	23,505	0.00%
2018/01/22	13	39.15	15	39.04	39.15	-2	23,584	-0.01%
2018/01/19	16	38.64	4	38.68	38.75	12	23,547	0.05%
2018/01/18	9	38.36	2	38.63	38.30	7	23,471	0.03%
2018/01/17	8	38.69	0	0.00	38.70	8	23,421	0.03%
2018/01/16	2	38.50	6	39.18	39.20	-4	23,463	-0.02%
2018/01/15	8	39.01	4	39.00	38.90	4	23,448	0.02%
2018/01/12	15	39.42	11	39.40	39.60	4	23,531	0.02%
2018/01/11	8	38.24	3	38.33	38.20	5	23,511	0.02%
2018/01/10	13	38.20	4	38.06	38.00	9	23,773	0.04%
2018/01/09	27	39.98	0	0.00	39.65	27	23,536	0.11%
2018/01/08	6	41.96	9	41.86	41.80	-3	23,289	-0.01%
2018/01/05	2	40.55	33	40.50	40.80	-31	22,986	-0.13%
2018/01/04	4	39.94	28	39.89	40.00	-24	22,763	-0.11%
2018/01/03	14	39.18	1	39.10	39.00	13	22,867	0.06%
2018/01/02	13	39.57	24	39.63	40.00	-11	22,745	-0.05%

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

...詳全文

東陽、華通瞄準偏價外UDN聯合新聞網－2023/12/13

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

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

...詳全文

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華通

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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